4204 積水化学工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,770 | 1,800 | 1,770 | 1,780 | 2,327,000 | 1,780 |
| 1989-12-28 | 1,760 | 1,770 | 1,750 | 1,760 | 1,097,000 | 1,760 |
| 1989-12-27 | 1,760 | 1,770 | 1,750 | 1,750 | 1,896,000 | 1,750 |
| 1989-12-26 | 1,760 | 1,780 | 1,750 | 1,750 | 1,914,000 | 1,750 |
| 1989-12-25 | 1,740 | 1,750 | 1,730 | 1,740 | 588,000 | 1,740 |
| 1989-12-22 | 1,760 | 1,770 | 1,720 | 1,730 | 1,739,000 | 1,730 |
| 1989-12-21 | 1,780 | 1,790 | 1,730 | 1,740 | 1,272,000 | 1,740 |
| 1989-12-20 | 1,780 | 1,800 | 1,750 | 1,770 | 2,359,000 | 1,770 |
| 1989-12-19 | 1,780 | 1,790 | 1,750 | 1,770 | 1,672,000 | 1,770 |
| 1989-12-18 | 1,800 | 1,810 | 1,790 | 1,790 | 2,346,000 | 1,790 |
| 1989-12-15 | 1,800 | 1,820 | 1,780 | 1,810 | 3,238,000 | 1,810 |
| 1989-12-14 | 1,810 | 1,820 | 1,780 | 1,800 | 3,106,000 | 1,800 |
| 1989-12-13 | 1,820 | 1,830 | 1,800 | 1,820 | 3,848,000 | 1,820 |
| 1989-12-12 | 1,840 | 1,840 | 1,810 | 1,820 | 8,944,000 | 1,820 |
| 1989-12-11 | 1,780 | 1,830 | 1,770 | 1,810 | 11,311,000 | 1,810 |
| 1989-12-08 | 1,780 | 1,790 | 1,750 | 1,790 | 5,595,000 | 1,790 |
| 1989-12-07 | 1,790 | 1,800 | 1,780 | 1,790 | 4,127,000 | 1,790 |
| 1989-12-06 | 1,760 | 1,790 | 1,750 | 1,790 | 6,779,000 | 1,790 |
| 1989-12-05 | 1,770 | 1,780 | 1,750 | 1,750 | 3,370,000 | 1,750 |
| 1989-12-04 | 1,770 | 1,780 | 1,760 | 1,770 | 2,573,000 | 1,770 |
| 1989-12-01 | 1,780 | 1,780 | 1,740 | 1,760 | 7,658,000 | 1,760 |
| 1989-11-30 | 1,710 | 1,760 | 1,710 | 1,750 | 6,218,000 | 1,750 |
| 1989-11-29 | 1,710 | 1,730 | 1,700 | 1,710 | 2,817,000 | 1,710 |
| 1989-11-28 | 1,700 | 1,710 | 1,690 | 1,710 | 1,677,000 | 1,710 |
| 1989-11-27 | 1,700 | 1,710 | 1,680 | 1,700 | 1,332,000 | 1,700 |
| 1989-11-24 | 1,690 | 1,700 | 1,670 | 1,680 | 1,007,000 | 1,680 |
| 1989-11-22 | 1,680 | 1,690 | 1,670 | 1,680 | 876,000 | 1,680 |
| 1989-11-21 | 1,650 | 1,700 | 1,640 | 1,690 | 2,326,000 | 1,690 |
| 1989-11-20 | 1,650 | 1,650 | 1,640 | 1,650 | 300,000 | 1,650 |
| 1989-11-17 | 1,650 | 1,660 | 1,640 | 1,660 | 592,000 | 1,660 |
| 1989-11-16 | 1,660 | 1,670 | 1,640 | 1,660 | 589,000 | 1,660 |
| 1989-11-15 | 1,640 | 1,660 | 1,640 | 1,660 | 685,000 | 1,660 |
| 1989-11-14 | 1,650 | 1,670 | 1,640 | 1,640 | 439,000 | 1,640 |
| 1989-11-13 | 1,670 | 1,670 | 1,650 | 1,650 | 302,000 | 1,650 |
| 1989-11-10 | 1,650 | 1,670 | 1,630 | 1,660 | 581,000 | 1,660 |
| 1989-11-09 | 1,650 | 1,650 | 1,630 | 1,650 | 862,000 | 1,650 |
| 1989-11-08 | 1,620 | 1,660 | 1,600 | 1,610 | 2,015,000 | 1,610 |
| 1989-11-07 | 1,630 | 1,630 | 1,610 | 1,620 | 263,000 | 1,620 |
| 1989-11-06 | 1,630 | 1,640 | 1,610 | 1,610 | 616,000 | 1,610 |
| 1989-11-02 | 1,650 | 1,660 | 1,620 | 1,620 | 755,000 | 1,620 |
| 1989-11-01 | 1,670 | 1,670 | 1,640 | 1,660 | 727,000 | 1,660 |
| 1989-10-31 | 1,640 | 1,660 | 1,630 | 1,640 | 828,000 | 1,640 |
| 1989-10-30 | 1,670 | 1,670 | 1,630 | 1,630 | 1,124,000 | 1,630 |
| 1989-10-27 | 1,710 | 1,720 | 1,650 | 1,670 | 1,757,000 | 1,670 |
| 1989-10-26 | 1,730 | 1,730 | 1,690 | 1,720 | 1,855,000 | 1,720 |
| 1989-10-25 | 1,700 | 1,740 | 1,700 | 1,730 | 8,896,000 | 1,730 |
| 1989-10-24 | 1,660 | 1,710 | 1,640 | 1,670 | 3,139,000 | 1,670 |
| 1989-10-23 | 1,670 | 1,680 | 1,650 | 1,660 | 651,000 | 1,660 |
| 1989-10-20 | 1,690 | 1,700 | 1,650 | 1,680 | 2,331,000 | 1,680 |
| 1989-10-19 | 1,620 | 1,640 | 1,600 | 1,630 | 726,000 | 1,630 |
| 1989-10-18 | 1,590 | 1,610 | 1,580 | 1,610 | 695,000 | 1,610 |
| 1989-10-17 | 1,590 | 1,620 | 1,580 | 1,580 | 916,000 | 1,580 |
| 1989-10-16 | 1,560 | 1,600 | 1,560 | 1,560 | 1,012,000 | 1,560 |
| 1989-10-13 | 1,610 | 1,620 | 1,570 | 1,620 | 1,082,000 | 1,620 |
| 1989-10-12 | 1,630 | 1,640 | 1,580 | 1,590 | 1,031,000 | 1,590 |
| 1989-10-11 | 1,640 | 1,690 | 1,630 | 1,650 | 934,000 | 1,650 |
| 1989-10-09 | 1,620 | 1,620 | 1,600 | 1,620 | 607,000 | 1,620 |
| 1989-10-06 | 1,660 | 1,670 | 1,620 | 1,620 | 544,000 | 1,620 |
| 1989-10-05 | 1,680 | 1,690 | 1,660 | 1,660 | 505,000 | 1,660 |
| 1989-10-04 | 1,690 | 1,690 | 1,660 | 1,690 | 844,000 | 1,690 |
| 1989-10-03 | 1,680 | 1,690 | 1,670 | 1,680 | 476,000 | 1,680 |
| 1989-10-02 | 1,700 | 1,710 | 1,670 | 1,670 | 1,416,000 | 1,670 |
| 1989-09-29 | 1,660 | 1,690 | 1,660 | 1,680 | 1,425,000 | 1,680 |
| 1989-09-28 | 1,660 | 1,680 | 1,660 | 1,660 | 851,000 | 1,660 |
| 1989-09-27 | 1,670 | 1,680 | 1,660 | 1,660 | 1,211,000 | 1,660 |
| 1989-09-26 | 1,650 | 1,680 | 1,630 | 1,680 | 888,000 | 1,680 |
| 1989-09-25 | 1,660 | 1,660 | 1,620 | 1,620 | 999,000 | 1,620 |
| 1989-09-22 | 1,670 | 1,670 | 1,630 | 1,640 | 1,059,000 | 1,640 |
| 1989-09-21 | 1,660 | 1,680 | 1,650 | 1,670 | 494,000 | 1,670 |
| 1989-09-20 | 1,690 | 1,690 | 1,640 | 1,660 | 1,100,000 | 1,660 |
| 1989-09-19 | 1,690 | 1,710 | 1,670 | 1,670 | 2,081,000 | 1,670 |
| 1989-09-18 | 1,670 | 1,680 | 1,650 | 1,680 | 1,191,000 | 1,680 |
| 1989-09-14 | 1,630 | 1,650 | 1,620 | 1,650 | 1,772,000 | 1,650 |
| 1989-09-13 | 1,640 | 1,650 | 1,620 | 1,640 | 1,484,000 | 1,640 |
| 1989-09-12 | 1,650 | 1,660 | 1,630 | 1,630 | 771,000 | 1,630 |
| 1989-09-11 | 1,640 | 1,650 | 1,630 | 1,640 | 489,000 | 1,640 |
| 1989-09-08 | 1,600 | 1,680 | 1,590 | 1,640 | 2,732,000 | 1,640 |
| 1989-09-07 | 1,600 | 1,620 | 1,590 | 1,600 | 506,000 | 1,600 |
| 1989-09-06 | 1,610 | 1,620 | 1,580 | 1,620 | 906,000 | 1,620 |
| 1989-09-05 | 1,610 | 1,620 | 1,600 | 1,600 | 427,000 | 1,600 |
| 1989-09-04 | 1,580 | 1,610 | 1,580 | 1,590 | 411,000 | 1,590 |
| 1989-09-01 | 1,600 | 1,610 | 1,590 | 1,590 | 980,000 | 1,590 |
| 1989-08-31 | 1,630 | 1,640 | 1,580 | 1,600 | 1,011,000 | 1,600 |
| 1989-08-30 | 1,670 | 1,670 | 1,630 | 1,650 | 1,186,000 | 1,650 |
| 1989-08-29 | 1,680 | 1,680 | 1,660 | 1,670 | 1,060,000 | 1,670 |
| 1989-08-28 | 1,680 | 1,690 | 1,670 | 1,690 | 491,000 | 1,690 |
| 1989-08-25 | 1,690 | 1,710 | 1,650 | 1,670 | 967,000 | 1,670 |
| 1989-08-24 | 1,700 | 1,720 | 1,680 | 1,690 | 884,000 | 1,690 |
| 1989-08-23 | 1,710 | 1,740 | 1,700 | 1,720 | 2,804,000 | 1,720 |
| 1989-08-22 | 1,730 | 1,740 | 1,710 | 1,710 | 3,003,000 | 1,710 |
| 1989-08-21 | 1,700 | 1,750 | 1,690 | 1,740 | 7,931,000 | 1,740 |
| 1989-08-18 | 1,690 | 1,720 | 1,680 | 1,700 | 4,448,000 | 1,700 |
| 1989-08-17 | 1,680 | 1,700 | 1,670 | 1,680 | 1,045,000 | 1,680 |
| 1989-08-16 | 1,670 | 1,700 | 1,650 | 1,680 | 1,936,000 | 1,680 |
| 1989-08-15 | 1,650 | 1,680 | 1,650 | 1,680 | 2,462,000 | 1,680 |
| 1989-08-14 | 1,670 | 1,680 | 1,650 | 1,650 | 635,000 | 1,650 |
| 1989-08-11 | 1,690 | 1,700 | 1,660 | 1,670 | 1,715,000 | 1,670 |
| 1989-08-10 | 1,720 | 1,750 | 1,670 | 1,690 | 11,012,000 | 1,690 |
| 1989-08-09 | 1,650 | 1,720 | 1,650 | 1,690 | 5,762,000 | 1,690 |
| 1989-08-08 | 1,670 | 1,680 | 1,650 | 1,650 | 4,808,000 | 1,650 |
| 1989-08-07 | 1,640 | 1,680 | 1,640 | 1,670 | 3,197,000 | 1,670 |
| 1989-08-04 | 1,640 | 1,660 | 1,630 | 1,660 | 1,501,000 | 1,660 |
| 1989-08-03 | 1,690 | 1,700 | 1,660 | 1,660 | 1,731,000 | 1,660 |
| 1989-08-02 | 1,720 | 1,730 | 1,690 | 1,690 | 3,714,000 | 1,690 |
| 1989-08-01 | 1,750 | 1,760 | 1,720 | 1,740 | 5,119,000 | 1,740 |
| 1989-07-31 | 1,700 | 1,760 | 1,700 | 1,750 | 18,778,000 | 1,750 |
| 1989-07-28 | 1,680 | 1,750 | 1,650 | 1,730 | 32,238,000 | 1,730 |
| 1989-07-27 | 1,710 | 1,720 | 1,660 | 1,690 | 31,860,000 | 1,690 |
| 1989-07-26 | 1,580 | 1,710 | 1,570 | 1,690 | 32,073,000 | 1,690 |
| 1989-07-25 | 1,590 | 1,600 | 1,560 | 1,570 | 7,481,000 | 1,570 |
| 1989-07-24 | 1,540 | 1,600 | 1,510 | 1,590 | 13,742,000 | 1,590 |
| 1989-07-21 | 1,530 | 1,540 | 1,510 | 1,520 | 2,045,000 | 1,520 |
| 1989-07-20 | 1,540 | 1,560 | 1,510 | 1,520 | 9,392,000 | 1,520 |
| 1989-07-19 | 1,490 | 1,530 | 1,490 | 1,510 | 12,962,000 | 1,510 |
| 1989-07-18 | 1,450 | 1,480 | 1,440 | 1,480 | 1,536,000 | 1,480 |
| 1989-07-17 | 1,470 | 1,490 | 1,450 | 1,460 | 1,331,000 | 1,460 |
| 1989-07-14 | 1,480 | 1,480 | 1,460 | 1,460 | 705,000 | 1,460 |
| 1989-07-13 | 1,480 | 1,490 | 1,470 | 1,470 | 1,375,000 | 1,470 |
| 1989-07-12 | 1,470 | 1,510 | 1,470 | 1,480 | 4,827,000 | 1,480 |
| 1989-07-11 | 1,470 | 1,470 | 1,450 | 1,450 | 612,000 | 1,450 |
| 1989-07-10 | 1,470 | 1,470 | 1,450 | 1,460 | 729,000 | 1,460 |
| 1989-07-07 | 1,450 | 1,480 | 1,440 | 1,460 | 2,729,000 | 1,460 |
| 1989-07-06 | 1,420 | 1,450 | 1,410 | 1,450 | 1,160,000 | 1,450 |
| 1989-07-05 | 1,410 | 1,430 | 1,390 | 1,430 | 766,000 | 1,430 |
| 1989-07-04 | 1,380 | 1,400 | 1,380 | 1,380 | 403,000 | 1,380 |
| 1989-07-03 | 1,390 | 1,390 | 1,380 | 1,380 | 434,000 | 1,380 |
| 1989-06-30 | 1,390 | 1,390 | 1,380 | 1,390 | 344,000 | 1,390 |
| 1989-06-29 | 1,400 | 1,400 | 1,380 | 1,390 | 356,000 | 1,390 |
| 1989-06-28 | 1,420 | 1,430 | 1,390 | 1,400 | 1,596,000 | 1,400 |
| 1989-06-27 | 1,420 | 1,420 | 1,370 | 1,400 | 413,000 | 1,400 |
| 1989-06-26 | 1,390 | 1,420 | 1,390 | 1,420 | 267,000 | 1,420 |
| 1989-06-23 | 1,400 | 1,410 | 1,380 | 1,380 | 440,000 | 1,380 |
| 1989-06-22 | 1,370 | 1,410 | 1,360 | 1,400 | 717,000 | 1,400 |
| 1989-06-21 | 1,380 | 1,380 | 1,370 | 1,380 | 233,000 | 1,380 |
| 1989-06-20 | 1,340 | 1,400 | 1,340 | 1,380 | 297,000 | 1,380 |
| 1989-06-19 | 1,350 | 1,360 | 1,340 | 1,340 | 273,000 | 1,340 |
| 1989-06-16 | 1,360 | 1,370 | 1,330 | 1,340 | 973,000 | 1,340 |
| 1989-06-15 | 1,360 | 1,390 | 1,350 | 1,360 | 473,000 | 1,360 |
| 1989-06-14 | 1,370 | 1,380 | 1,350 | 1,360 | 452,000 | 1,360 |
| 1989-06-13 | 1,400 | 1,400 | 1,360 | 1,380 | 660,000 | 1,380 |
| 1989-06-12 | 1,400 | 1,410 | 1,400 | 1,400 | 526,000 | 1,400 |
| 1989-06-09 | 1,440 | 1,450 | 1,410 | 1,410 | 473,000 | 1,410 |
| 1989-06-08 | 1,430 | 1,450 | 1,420 | 1,430 | 347,000 | 1,430 |
| 1989-06-07 | 1,410 | 1,430 | 1,410 | 1,410 | 553,000 | 1,410 |
| 1989-06-06 | 1,410 | 1,450 | 1,400 | 1,410 | 642,000 | 1,410 |
| 1989-06-05 | 1,410 | 1,440 | 1,390 | 1,410 | 1,118,000 | 1,410 |
| 1989-06-02 | 1,470 | 1,480 | 1,430 | 1,430 | 1,056,000 | 1,430 |
| 1989-06-01 | 1,510 | 1,520 | 1,450 | 1,460 | 3,200,000 | 1,460 |
| 1989-05-31 | 1,500 | 1,530 | 1,480 | 1,510 | 6,102,000 | 1,510 |
| 1989-05-30 | 1,500 | 1,540 | 1,480 | 1,480 | 10,401,000 | 1,480 |
| 1989-05-29 | 1,480 | 1,490 | 1,450 | 1,480 | 3,654,000 | 1,480 |
| 1989-05-26 | 1,420 | 1,480 | 1,410 | 1,480 | 4,115,000 | 1,480 |
| 1989-05-25 | 1,430 | 1,430 | 1,400 | 1,420 | 1,045,000 | 1,420 |
| 1989-05-24 | 1,380 | 1,430 | 1,380 | 1,430 | 1,433,000 | 1,430 |
| 1989-05-23 | 1,400 | 1,400 | 1,360 | 1,380 | 714,000 | 1,380 |
| 1989-05-22 | 1,430 | 1,430 | 1,390 | 1,390 | 450,000 | 1,390 |
| 1989-05-19 | 1,410 | 1,440 | 1,410 | 1,410 | 1,207,000 | 1,410 |
| 1989-05-18 | 1,410 | 1,410 | 1,390 | 1,410 | 407,000 | 1,410 |
| 1989-05-17 | 1,400 | 1,410 | 1,390 | 1,410 | 719,000 | 1,410 |
| 1989-05-16 | 1,400 | 1,400 | 1,380 | 1,400 | 293,000 | 1,400 |
| 1989-05-15 | 1,400 | 1,410 | 1,390 | 1,390 | 313,000 | 1,390 |
| 1989-05-12 | 1,410 | 1,410 | 1,390 | 1,400 | 621,000 | 1,400 |
| 1989-05-11 | 1,430 | 1,430 | 1,400 | 1,420 | 878,000 | 1,420 |
| 1989-05-10 | 1,430 | 1,450 | 1,420 | 1,430 | 1,649,000 | 1,430 |
| 1989-05-09 | 1,430 | 1,440 | 1,420 | 1,430 | 808,000 | 1,430 |
| 1989-05-08 | 1,450 | 1,460 | 1,420 | 1,430 | 2,782,000 | 1,430 |
| 1989-05-02 | 1,420 | 1,450 | 1,410 | 1,450 | 2,165,000 | 1,450 |
| 1989-05-01 | 1,420 | 1,430 | 1,410 | 1,420 | 1,239,000 | 1,420 |
| 1989-04-28 | 1,410 | 1,430 | 1,410 | 1,420 | 1,183,000 | 1,420 |
| 1989-04-27 | 1,380 | 1,430 | 1,370 | 1,430 | 2,611,000 | 1,430 |
| 1989-04-26 | 1,380 | 1,390 | 1,350 | 1,390 | 1,144,000 | 1,390 |
| 1989-04-25 | 1,330 | 1,400 | 1,330 | 1,390 | 670,000 | 1,390 |
| 1989-04-24 | 1,360 | 1,370 | 1,320 | 1,330 | 544,000 | 1,330 |
| 1989-04-21 | 1,350 | 1,370 | 1,350 | 1,360 | 458,000 | 1,360 |
| 1989-04-20 | 1,370 | 1,390 | 1,360 | 1,370 | 828,000 | 1,370 |
| 1989-04-19 | 1,380 | 1,390 | 1,360 | 1,370 | 651,000 | 1,370 |
| 1989-04-18 | 1,400 | 1,400 | 1,360 | 1,370 | 616,000 | 1,370 |
| 1989-04-17 | 1,400 | 1,400 | 1,380 | 1,390 | 398,000 | 1,390 |
| 1989-04-14 | 1,380 | 1,400 | 1,380 | 1,380 | 352,000 | 1,380 |
| 1989-04-13 | 1,400 | 1,400 | 1,380 | 1,380 | 535,000 | 1,380 |
| 1989-04-12 | 1,420 | 1,430 | 1,380 | 1,390 | 818,000 | 1,390 |
| 1989-04-11 | 1,420 | 1,420 | 1,400 | 1,420 | 1,000,000 | 1,420 |
| 1989-04-10 | 1,450 | 1,450 | 1,380 | 1,400 | 822,000 | 1,400 |
| 1989-04-07 | 1,420 | 1,450 | 1,410 | 1,430 | 1,859,000 | 1,430 |
| 1989-04-06 | 1,430 | 1,430 | 1,390 | 1,400 | 1,097,000 | 1,400 |
| 1989-04-05 | 1,410 | 1,460 | 1,390 | 1,430 | 3,329,000 | 1,430 |
| 1989-04-04 | 1,450 | 1,450 | 1,390 | 1,410 | 1,843,000 | 1,410 |
| 1989-04-03 | 1,460 | 1,460 | 1,420 | 1,430 | 2,424,000 | 1,430 |
| 1989-03-31 | 1,450 | 1,470 | 1,420 | 1,450 | 3,814,000 | 1,450 |
| 1989-03-30 | 1,390 | 1,450 | 1,380 | 1,450 | 9,279,000 | 1,450 |
| 1989-03-29 | 1,330 | 1,380 | 1,310 | 1,370 | 3,076,000 | 1,370 |
| 1989-03-28 | 1,240 | 1,330 | 1,240 | 1,270 | 588,000 | 1,270 |
| 1989-03-27 | 1,250 | 1,260 | 1,210 | 1,260 | 529,000 | 1,260 |
| 1989-03-24 | 1,280 | 1,280 | 1,240 | 1,250 | 614,000 | 1,250 |
| 1989-03-23 | 1,300 | 1,300 | 1,250 | 1,290 | 247,000 | 1,290 |
| 1989-03-22 | 1,290 | 1,310 | 1,260 | 1,290 | 266,000 | 1,290 |
| 1989-03-20 | 1,270 | 1,330 | 1,260 | 1,330 | 260,000 | 1,330 |
| 1989-03-17 | 1,290 | 1,310 | 1,270 | 1,300 | 473,000 | 1,300 |
| 1989-03-16 | 1,300 | 1,310 | 1,280 | 1,310 | 682,000 | 1,310 |
| 1989-03-15 | 1,280 | 1,290 | 1,270 | 1,290 | 277,000 | 1,290 |
| 1989-03-14 | 1,310 | 1,310 | 1,250 | 1,250 | 608,000 | 1,250 |
| 1989-03-13 | 1,340 | 1,340 | 1,280 | 1,310 | 243,000 | 1,310 |
| 1989-03-10 | 1,340 | 1,340 | 1,310 | 1,330 | 699,000 | 1,330 |
| 1989-03-09 | 1,330 | 1,350 | 1,320 | 1,340 | 1,475,000 | 1,340 |
| 1989-03-08 | 1,300 | 1,320 | 1,280 | 1,310 | 682,000 | 1,310 |
| 1989-03-07 | 1,310 | 1,320 | 1,300 | 1,300 | 136,000 | 1,300 |
| 1989-03-06 | 1,320 | 1,330 | 1,300 | 1,330 | 285,000 | 1,330 |
| 1989-03-03 | 1,340 | 1,350 | 1,310 | 1,320 | 377,000 | 1,320 |
| 1989-03-02 | 1,330 | 1,340 | 1,300 | 1,330 | 772,000 | 1,330 |
| 1989-03-01 | 1,320 | 1,330 | 1,290 | 1,320 | 465,000 | 1,320 |
| 1989-02-28 | 1,330 | 1,340 | 1,310 | 1,330 | 423,000 | 1,330 |
| 1989-02-27 | 1,330 | 1,330 | 1,310 | 1,330 | 655,000 | 1,330 |
| 1989-02-23 | 1,340 | 1,340 | 1,320 | 1,330 | 790,000 | 1,330 |
| 1989-02-22 | 1,340 | 1,340 | 1,310 | 1,320 | 828,000 | 1,320 |
| 1989-02-21 | 1,330 | 1,340 | 1,320 | 1,330 | 951,000 | 1,330 |
| 1989-02-20 | 1,330 | 1,340 | 1,320 | 1,340 | 548,000 | 1,340 |
| 1989-02-17 | 1,300 | 1,350 | 1,300 | 1,330 | 1,987,000 | 1,330 |
| 1989-02-16 | 1,290 | 1,310 | 1,270 | 1,290 | 1,278,000 | 1,290 |
| 1989-02-15 | 1,300 | 1,300 | 1,280 | 1,290 | 610,000 | 1,290 |
| 1989-02-14 | 1,300 | 1,310 | 1,280 | 1,310 | 589,000 | 1,310 |
| 1989-02-13 | 1,300 | 1,300 | 1,290 | 1,300 | 356,000 | 1,300 |
| 1989-02-10 | 1,330 | 1,330 | 1,290 | 1,290 | 554,000 | 1,290 |
| 1989-02-09 | 1,330 | 1,350 | 1,320 | 1,320 | 464,000 | 1,320 |
| 1989-02-08 | 1,340 | 1,360 | 1,320 | 1,330 | 597,000 | 1,330 |
| 1989-02-07 | 1,350 | 1,360 | 1,330 | 1,330 | 559,000 | 1,330 |
| 1989-02-06 | 1,380 | 1,380 | 1,320 | 1,340 | 933,000 | 1,340 |
| 1989-02-03 | 1,380 | 1,390 | 1,360 | 1,380 | 4,392,000 | 1,380 |
| 1989-02-02 | 1,360 | 1,370 | 1,350 | 1,360 | 3,765,000 | 1,360 |
| 1989-02-01 | 1,350 | 1,360 | 1,340 | 1,340 | 3,542,000 | 1,340 |
| 1989-01-31 | 1,290 | 1,340 | 1,280 | 1,330 | 3,578,000 | 1,330 |
| 1989-01-30 | 1,300 | 1,300 | 1,280 | 1,290 | 274,000 | 1,290 |
| 1989-01-28 | 1,300 | 1,300 | 1,270 | 1,290 | 252,000 | 1,290 |
| 1989-01-27 | 1,300 | 1,300 | 1,280 | 1,300 | 387,000 | 1,300 |
| 1989-01-26 | 1,290 | 1,300 | 1,280 | 1,300 | 472,000 | 1,300 |
| 1989-01-25 | 1,290 | 1,290 | 1,270 | 1,280 | 246,000 | 1,280 |
| 1989-01-24 | 1,300 | 1,300 | 1,280 | 1,280 | 364,000 | 1,280 |
| 1989-01-23 | 1,300 | 1,300 | 1,280 | 1,300 | 424,000 | 1,300 |
| 1989-01-20 | 1,290 | 1,300 | 1,280 | 1,300 | 325,000 | 1,300 |
| 1989-01-19 | 1,310 | 1,310 | 1,280 | 1,300 | 851,000 | 1,300 |
| 1989-01-18 | 1,280 | 1,300 | 1,270 | 1,300 | 1,854,000 | 1,300 |
| 1989-01-17 | 1,270 | 1,290 | 1,260 | 1,260 | 1,000,000 | 1,260 |
| 1989-01-13 | 1,250 | 1,270 | 1,240 | 1,250 | 411,000 | 1,250 |
| 1989-01-12 | 1,270 | 1,270 | 1,240 | 1,240 | 469,000 | 1,240 |
| 1989-01-11 | 1,250 | 1,280 | 1,250 | 1,270 | 955,000 | 1,270 |
| 1989-01-10 | 1,250 | 1,250 | 1,240 | 1,250 | 434,000 | 1,250 |
| 1989-01-09 | 1,220 | 1,250 | 1,220 | 1,250 | 497,000 | 1,250 |
| 1989-01-06 | 1,220 | 1,250 | 1,220 | 1,230 | 426,000 | 1,230 |
| 1989-01-05 | 1,240 | 1,260 | 1,220 | 1,220 | 362,000 | 1,220 |
| 1989-01-04 | 1,250 | 1,270 | 1,250 | 1,250 | 84,000 | 1,250 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
