4228 積水化成品工業(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 | 1,240 | 1,240 | 1,220 | 1,220 | 89,000 | 2,440 |
| 1989-12-28 | 1,250 | 1,260 | 1,230 | 1,230 | 197,000 | 2,460 |
| 1989-12-27 | 1,250 | 1,250 | 1,230 | 1,250 | 199,000 | 2,500 |
| 1989-12-26 | 1,270 | 1,270 | 1,250 | 1,250 | 65,000 | 2,500 |
| 1989-12-25 | 1,250 | 1,260 | 1,230 | 1,250 | 96,000 | 2,500 |
| 1989-12-22 | 1,240 | 1,260 | 1,230 | 1,250 | 86,000 | 2,500 |
| 1989-12-21 | 1,240 | 1,270 | 1,230 | 1,260 | 510,000 | 2,520 |
| 1989-12-20 | 1,240 | 1,240 | 1,220 | 1,220 | 195,000 | 2,440 |
| 1989-12-19 | 1,270 | 1,270 | 1,230 | 1,240 | 181,000 | 2,480 |
| 1989-12-18 | 1,280 | 1,300 | 1,270 | 1,270 | 236,000 | 2,540 |
| 1989-12-15 | 1,260 | 1,300 | 1,260 | 1,300 | 268,000 | 2,600 |
| 1989-12-14 | 1,300 | 1,310 | 1,270 | 1,280 | 227,000 | 2,560 |
| 1989-12-13 | 1,310 | 1,350 | 1,290 | 1,330 | 2,612,000 | 2,660 |
| 1989-12-12 | 1,270 | 1,330 | 1,260 | 1,310 | 2,747,000 | 2,620 |
| 1989-12-11 | 1,250 | 1,300 | 1,250 | 1,270 | 567,000 | 2,540 |
| 1989-12-08 | 1,260 | 1,290 | 1,260 | 1,260 | 385,000 | 2,520 |
| 1989-12-07 | 1,280 | 1,310 | 1,280 | 1,280 | 1,335,000 | 2,560 |
| 1989-12-06 | 1,240 | 1,280 | 1,240 | 1,280 | 1,037,000 | 2,560 |
| 1989-12-05 | 1,250 | 1,260 | 1,230 | 1,250 | 266,000 | 2,500 |
| 1989-12-04 | 1,230 | 1,260 | 1,230 | 1,250 | 244,000 | 2,500 |
| 1989-12-01 | 1,250 | 1,250 | 1,230 | 1,240 | 377,000 | 2,480 |
| 1989-11-30 | 1,290 | 1,290 | 1,240 | 1,250 | 823,000 | 2,500 |
| 1989-11-29 | 1,260 | 1,300 | 1,250 | 1,270 | 2,847,000 | 2,540 |
| 1989-11-28 | 1,240 | 1,250 | 1,230 | 1,250 | 800,000 | 2,500 |
| 1989-11-27 | 1,230 | 1,260 | 1,210 | 1,240 | 833,000 | 2,480 |
| 1989-11-24 | 1,220 | 1,240 | 1,200 | 1,230 | 922,000 | 2,460 |
| 1989-11-22 | 1,190 | 1,220 | 1,190 | 1,200 | 1,395,000 | 2,400 |
| 1989-11-21 | 1,190 | 1,200 | 1,180 | 1,200 | 351,000 | 2,400 |
| 1989-11-20 | 1,210 | 1,210 | 1,180 | 1,200 | 618,000 | 2,400 |
| 1989-11-17 | 1,160 | 1,210 | 1,150 | 1,190 | 2,066,000 | 2,380 |
| 1989-11-16 | 1,140 | 1,160 | 1,130 | 1,150 | 440,000 | 2,300 |
| 1989-11-15 | 1,140 | 1,140 | 1,130 | 1,130 | 184,000 | 2,260 |
| 1989-11-14 | 1,150 | 1,150 | 1,130 | 1,130 | 207,000 | 2,260 |
| 1989-11-13 | 1,130 | 1,150 | 1,120 | 1,150 | 249,000 | 2,300 |
| 1989-11-10 | 1,120 | 1,130 | 1,110 | 1,120 | 58,000 | 2,240 |
| 1989-11-09 | 1,110 | 1,130 | 1,110 | 1,110 | 97,000 | 2,220 |
| 1989-11-08 | 1,110 | 1,130 | 1,100 | 1,100 | 205,000 | 2,200 |
| 1989-11-07 | 1,110 | 1,130 | 1,110 | 1,110 | 112,000 | 2,220 |
| 1989-11-06 | 1,140 | 1,140 | 1,100 | 1,100 | 159,000 | 2,200 |
| 1989-11-02 | 1,100 | 1,140 | 1,100 | 1,140 | 536,000 | 2,280 |
| 1989-11-01 | 1,090 | 1,090 | 1,080 | 1,090 | 117,000 | 2,180 |
| 1989-10-31 | 1,090 | 1,100 | 1,070 | 1,070 | 222,000 | 2,140 |
| 1989-10-30 | 1,100 | 1,110 | 1,080 | 1,090 | 76,000 | 2,180 |
| 1989-10-27 | 1,100 | 1,140 | 1,070 | 1,080 | 151,000 | 2,160 |
| 1989-10-26 | 1,110 | 1,120 | 1,110 | 1,120 | 86,000 | 2,240 |
| 1989-10-25 | 1,140 | 1,150 | 1,110 | 1,110 | 148,000 | 2,220 |
| 1989-10-24 | 1,120 | 1,150 | 1,120 | 1,150 | 184,000 | 2,300 |
| 1989-10-23 | 1,120 | 1,140 | 1,110 | 1,110 | 53,000 | 2,220 |
| 1989-10-20 | 1,120 | 1,130 | 1,100 | 1,120 | 96,000 | 2,240 |
| 1989-10-19 | 1,110 | 1,150 | 1,110 | 1,140 | 103,000 | 2,280 |
| 1989-10-18 | 1,160 | 1,160 | 1,120 | 1,130 | 140,000 | 2,260 |
| 1989-10-17 | 1,110 | 1,140 | 1,110 | 1,140 | 103,000 | 2,280 |
| 1989-10-16 | 1,090 | 1,120 | 1,090 | 1,100 | 224,000 | 2,200 |
| 1989-10-13 | 1,120 | 1,140 | 1,110 | 1,120 | 99,000 | 2,240 |
| 1989-10-12 | 1,160 | 1,170 | 1,120 | 1,140 | 120,000 | 2,280 |
| 1989-10-11 | 1,190 | 1,190 | 1,140 | 1,170 | 331,000 | 2,340 |
| 1989-10-09 | 1,180 | 1,200 | 1,170 | 1,190 | 829,000 | 2,380 |
| 1989-10-06 | 1,160 | 1,170 | 1,150 | 1,170 | 619,000 | 2,340 |
| 1989-10-05 | 1,150 | 1,150 | 1,140 | 1,150 | 440,000 | 2,300 |
| 1989-10-04 | 1,130 | 1,150 | 1,120 | 1,140 | 284,000 | 2,280 |
| 1989-10-03 | 1,140 | 1,140 | 1,120 | 1,130 | 369,000 | 2,260 |
| 1989-10-02 | 1,140 | 1,140 | 1,130 | 1,140 | 170,000 | 2,280 |
| 1989-09-29 | 1,130 | 1,130 | 1,110 | 1,120 | 330,000 | 2,240 |
| 1989-09-28 | 1,130 | 1,140 | 1,110 | 1,110 | 354,000 | 2,220 |
| 1989-09-27 | 1,140 | 1,140 | 1,110 | 1,130 | 654,000 | 2,260 |
| 1989-09-26 | 1,070 | 1,110 | 1,070 | 1,090 | 417,000 | 2,180 |
| 1989-09-25 | 1,100 | 1,110 | 1,090 | 1,090 | 289,000 | 2,180 |
| 1989-09-22 | 1,130 | 1,130 | 1,100 | 1,100 | 216,000 | 2,200 |
| 1989-09-21 | 1,140 | 1,140 | 1,110 | 1,110 | 262,000 | 2,220 |
| 1989-09-20 | 1,160 | 1,170 | 1,130 | 1,130 | 819,000 | 2,260 |
| 1989-09-19 | 1,150 | 1,150 | 1,130 | 1,140 | 602,000 | 2,280 |
| 1989-09-18 | 1,150 | 1,150 | 1,130 | 1,140 | 168,000 | 2,280 |
| 1989-09-14 | 1,160 | 1,170 | 1,130 | 1,150 | 1,059,000 | 2,300 |
| 1989-09-13 | 1,130 | 1,170 | 1,120 | 1,170 | 2,474,000 | 2,340 |
| 1989-09-12 | 1,110 | 1,130 | 1,110 | 1,120 | 234,000 | 2,240 |
| 1989-09-11 | 1,120 | 1,130 | 1,100 | 1,110 | 208,000 | 2,220 |
| 1989-09-08 | 1,120 | 1,160 | 1,110 | 1,130 | 2,576,000 | 2,260 |
| 1989-09-07 | 1,110 | 1,120 | 1,100 | 1,120 | 920,000 | 2,240 |
| 1989-09-06 | 1,080 | 1,120 | 1,060 | 1,090 | 1,013,000 | 2,180 |
| 1989-09-05 | 1,060 | 1,090 | 1,040 | 1,060 | 516,000 | 2,120 |
| 1989-09-04 | 1,050 | 1,060 | 1,040 | 1,040 | 89,000 | 2,080 |
| 1989-09-01 | 1,040 | 1,070 | 1,040 | 1,050 | 71,000 | 2,100 |
| 1989-08-31 | 1,070 | 1,070 | 1,040 | 1,040 | 98,000 | 2,080 |
| 1989-08-30 | 1,090 | 1,090 | 1,060 | 1,070 | 83,000 | 2,140 |
| 1989-08-29 | 1,060 | 1,060 | 1,040 | 1,050 | 121,000 | 2,100 |
| 1989-08-28 | 1,080 | 1,090 | 1,070 | 1,070 | 59,000 | 2,140 |
| 1989-08-25 | 1,080 | 1,080 | 1,060 | 1,080 | 74,000 | 2,160 |
| 1989-08-24 | 1,090 | 1,090 | 1,070 | 1,070 | 66,000 | 2,140 |
| 1989-08-23 | 1,090 | 1,090 | 1,070 | 1,090 | 52,000 | 2,180 |
| 1989-08-22 | 1,080 | 1,100 | 1,080 | 1,090 | 100,000 | 2,180 |
| 1989-08-21 | 1,070 | 1,100 | 1,060 | 1,070 | 123,000 | 2,140 |
| 1989-08-18 | 1,060 | 1,070 | 1,060 | 1,070 | 70,000 | 2,140 |
| 1989-08-17 | 1,060 | 1,060 | 1,050 | 1,060 | 24,000 | 2,120 |
| 1989-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 2,100 |
| 1989-08-15 | 1,070 | 1,070 | 1,050 | 1,050 | 28,000 | 2,100 |
| 1989-08-14 | 1,070 | 1,070 | 1,060 | 1,060 | 81,000 | 2,120 |
| 1989-08-11 | 1,070 | 1,080 | 1,060 | 1,060 | 69,000 | 2,120 |
| 1989-08-10 | 1,070 | 1,080 | 1,060 | 1,070 | 210,000 | 2,140 |
| 1989-08-09 | 1,070 | 1,080 | 1,060 | 1,060 | 111,000 | 2,120 |
| 1989-08-08 | 1,070 | 1,080 | 1,060 | 1,080 | 59,000 | 2,160 |
| 1989-08-07 | 1,070 | 1,080 | 1,060 | 1,070 | 66,000 | 2,140 |
| 1989-08-04 | 1,060 | 1,070 | 1,040 | 1,070 | 193,000 | 2,140 |
| 1989-08-03 | 1,080 | 1,080 | 1,040 | 1,060 | 245,000 | 2,120 |
| 1989-08-02 | 1,070 | 1,090 | 1,070 | 1,070 | 381,000 | 2,140 |
| 1989-08-01 | 1,070 | 1,080 | 1,070 | 1,070 | 94,000 | 2,140 |
| 1989-07-31 | 1,080 | 1,090 | 1,070 | 1,070 | 73,000 | 2,140 |
| 1989-07-28 | 1,070 | 1,080 | 1,060 | 1,060 | 292,000 | 2,120 |
| 1989-07-27 | 1,080 | 1,110 | 1,050 | 1,080 | 1,339,000 | 2,160 |
| 1989-07-26 | 1,050 | 1,080 | 1,040 | 1,080 | 413,000 | 2,160 |
| 1989-07-25 | 1,060 | 1,060 | 1,040 | 1,050 | 104,000 | 2,100 |
| 1989-07-24 | 1,010 | 1,070 | 1,010 | 1,060 | 227,000 | 2,120 |
| 1989-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 | 2,040 |
| 1989-07-20 | 1,020 | 1,030 | 1,020 | 1,020 | 65,000 | 2,040 |
| 1989-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 34,000 | 2,040 |
| 1989-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 15,000 | 2,040 |
| 1989-07-14 | 1,030 | 1,030 | 1,020 | 1,020 | 41,000 | 2,040 |
| 1989-07-13 | 1,030 | 1,040 | 1,030 | 1,030 | 24,000 | 2,060 |
| 1989-07-12 | 1,030 | 1,040 | 1,020 | 1,030 | 120,000 | 2,060 |
| 1989-07-11 | 1,020 | 1,030 | 1,020 | 1,020 | 39,000 | 2,040 |
| 1989-07-10 | 1,010 | 1,020 | 1,010 | 1,010 | 108,000 | 2,020 |
| 1989-07-07 | 1,010 | 1,020 | 1,010 | 1,010 | 105,000 | 2,020 |
| 1989-07-06 | 1,000 | 1,010 | 995 | 1,000 | 136,000 | 2,000 |
| 1989-07-05 | 1,000 | 1,010 | 1,000 | 1,000 | 30,000 | 2,000 |
| 1989-07-04 | 1,030 | 1,030 | 995 | 995 | 46,000 | 1,990 |
| 1989-07-03 | 1,040 | 1,040 | 1,010 | 1,010 | 12,000 | 2,020 |
| 1989-06-30 | 1,040 | 1,040 | 1,000 | 1,000 | 93,000 | 2,000 |
| 1989-06-29 | 1,030 | 1,040 | 1,030 | 1,040 | 71,000 | 2,080 |
| 1989-06-28 | 1,050 | 1,050 | 995 | 996 | 127,000 | 1,992 |
| 1989-06-27 | 1,050 | 1,050 | 1,040 | 1,040 | 69,000 | 2,080 |
| 1989-06-26 | 1,040 | 1,050 | 1,030 | 1,040 | 68,000 | 2,080 |
| 1989-06-23 | 1,040 | 1,040 | 1,020 | 1,020 | 72,000 | 2,040 |
| 1989-06-22 | 1,020 | 1,030 | 1,010 | 1,030 | 81,000 | 2,060 |
| 1989-06-21 | 1,010 | 1,010 | 995 | 1,010 | 64,000 | 2,020 |
| 1989-06-20 | 1,010 | 1,010 | 998 | 1,000 | 81,000 | 2,000 |
| 1989-06-19 | 1,010 | 1,010 | 995 | 1,000 | 46,000 | 2,000 |
| 1989-06-16 | 1,010 | 1,020 | 995 | 1,010 | 166,000 | 2,020 |
| 1989-06-15 | 1,030 | 1,030 | 1,000 | 1,000 | 56,000 | 2,000 |
| 1989-06-14 | 1,010 | 1,010 | 991 | 1,010 | 129,000 | 2,020 |
| 1989-06-13 | 1,010 | 1,010 | 1,010 | 1,010 | 34,000 | 2,020 |
| 1989-06-12 | 1,040 | 1,040 | 1,010 | 1,010 | 33,000 | 2,020 |
| 1989-06-09 | 1,040 | 1,040 | 1,020 | 1,020 | 42,000 | 2,040 |
| 1989-06-08 | 1,040 | 1,040 | 1,010 | 1,020 | 103,000 | 2,040 |
| 1989-06-07 | 1,010 | 1,050 | 1,010 | 1,020 | 77,000 | 2,040 |
| 1989-06-06 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 | 2,020 |
| 1989-06-05 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 | 2,040 |
| 1989-06-02 | 1,050 | 1,050 | 1,020 | 1,020 | 52,000 | 2,040 |
| 1989-06-01 | 1,070 | 1,070 | 1,020 | 1,020 | 126,000 | 2,040 |
| 1989-05-31 | 1,020 | 1,070 | 1,020 | 1,060 | 179,000 | 2,120 |
| 1989-05-30 | 1,030 | 1,040 | 1,020 | 1,020 | 43,000 | 2,040 |
| 1989-05-29 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 | 2,080 |
| 1989-05-26 | 1,020 | 1,040 | 1,020 | 1,040 | 58,000 | 2,080 |
| 1989-05-25 | 1,010 | 1,040 | 1,010 | 1,020 | 47,000 | 2,040 |
| 1989-05-24 | 1,000 | 1,010 | 1,000 | 1,000 | 20,000 | 2,000 |
| 1989-05-23 | 1,000 | 1,020 | 995 | 1,010 | 80,000 | 2,020 |
| 1989-05-22 | 1,020 | 1,030 | 1,010 | 1,020 | 29,000 | 2,040 |
| 1989-05-19 | 1,040 | 1,040 | 1,010 | 1,010 | 88,000 | 2,020 |
| 1989-05-18 | 1,050 | 1,050 | 1,020 | 1,020 | 42,000 | 2,040 |
| 1989-05-17 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 | 2,040 |
| 1989-05-16 | 1,030 | 1,030 | 1,030 | 1,030 | 35,000 | 2,060 |
| 1989-05-15 | 1,050 | 1,070 | 1,020 | 1,030 | 27,000 | 2,060 |
| 1989-05-12 | 1,050 | 1,060 | 1,030 | 1,030 | 46,000 | 2,060 |
| 1989-05-11 | 1,050 | 1,060 | 1,040 | 1,060 | 90,000 | 2,120 |
| 1989-05-10 | 1,040 | 1,050 | 1,040 | 1,040 | 32,000 | 2,080 |
| 1989-05-09 | 1,070 | 1,080 | 1,040 | 1,060 | 64,000 | 2,120 |
| 1989-05-08 | 1,100 | 1,100 | 1,060 | 1,060 | 119,000 | 2,120 |
| 1989-05-02 | 1,050 | 1,100 | 1,040 | 1,080 | 322,000 | 2,160 |
| 1989-05-01 | 1,040 | 1,050 | 1,030 | 1,050 | 197,000 | 2,100 |
| 1989-04-28 | 1,040 | 1,050 | 1,030 | 1,050 | 177,000 | 2,100 |
| 1989-04-27 | 1,030 | 1,040 | 1,030 | 1,030 | 53,000 | 2,060 |
| 1989-04-26 | 1,060 | 1,060 | 1,030 | 1,030 | 41,000 | 2,060 |
| 1989-04-25 | 1,010 | 1,060 | 1,010 | 1,060 | 387,000 | 2,120 |
| 1989-04-24 | 1,050 | 1,060 | 1,010 | 1,030 | 40,000 | 2,060 |
| 1989-04-21 | 1,050 | 1,070 | 1,000 | 1,060 | 223,000 | 2,120 |
| 1989-04-20 | 1,060 | 1,070 | 1,040 | 1,050 | 157,000 | 2,100 |
| 1989-04-19 | 1,050 | 1,050 | 1,030 | 1,050 | 122,000 | 2,100 |
| 1989-04-18 | 1,040 | 1,060 | 1,030 | 1,050 | 139,000 | 2,100 |
| 1989-04-17 | 1,050 | 1,060 | 1,030 | 1,040 | 78,000 | 2,080 |
| 1989-04-14 | 1,050 | 1,060 | 1,030 | 1,050 | 114,000 | 2,100 |
| 1989-04-13 | 1,070 | 1,070 | 1,030 | 1,050 | 108,000 | 2,100 |
| 1989-04-12 | 1,090 | 1,090 | 1,060 | 1,070 | 146,000 | 2,140 |
| 1989-04-11 | 1,060 | 1,100 | 1,050 | 1,100 | 245,000 | 2,200 |
| 1989-04-10 | 1,090 | 1,090 | 1,060 | 1,080 | 54,000 | 2,160 |
| 1989-04-07 | 1,110 | 1,110 | 1,060 | 1,060 | 178,000 | 2,120 |
| 1989-04-06 | 1,130 | 1,130 | 1,080 | 1,080 | 169,000 | 2,160 |
| 1989-04-05 | 1,110 | 1,130 | 1,110 | 1,130 | 696,000 | 2,260 |
| 1989-04-04 | 1,170 | 1,170 | 1,110 | 1,140 | 881,000 | 2,280 |
| 1989-04-03 | 1,170 | 1,170 | 1,130 | 1,160 | 3,217,000 | 2,320 |
| 1989-03-31 | 1,090 | 1,160 | 1,070 | 1,130 | 5,989,000 | 2,260 |
| 1989-03-30 | 1,030 | 1,090 | 1,030 | 1,070 | 1,554,000 | 2,140 |
| 1989-03-29 | 990 | 1,010 | 990 | 1,010 | 70,000 | 2,020 |
| 1989-03-28 | 980 | 984 | 977 | 980 | 88,000 | 1,960 |
| 1989-03-27 | 980 | 985 | 976 | 977 | 83,000 | 1,954 |
| 1989-03-24 | 1,000 | 1,010 | 976 | 980 | 132,000 | 1,960 |
| 1989-03-23 | 1,020 | 1,030 | 1,010 | 1,010 | 192,000 | 2,020 |
| 1989-03-22 | 993 | 1,040 | 992 | 1,020 | 558,000 | 2,040 |
| 1989-03-20 | 1,000 | 1,000 | 990 | 998 | 139,000 | 1,996 |
| 1989-03-17 | 975 | 994 | 973 | 992 | 231,000 | 1,984 |
| 1989-03-16 | 962 | 971 | 962 | 968 | 162,000 | 1,936 |
| 1989-03-15 | 970 | 970 | 966 | 966 | 65,000 | 1,932 |
| 1989-03-14 | 970 | 975 | 970 | 974 | 27,000 | 1,948 |
| 1989-03-13 | 970 | 980 | 970 | 970 | 73,000 | 1,940 |
| 1989-03-10 | 981 | 985 | 965 | 965 | 52,000 | 1,930 |
| 1989-03-09 | 990 | 990 | 980 | 980 | 64,000 | 1,960 |
| 1989-03-08 | 998 | 1,000 | 990 | 990 | 185,000 | 1,980 |
| 1989-03-07 | 971 | 1,000 | 967 | 998 | 130,000 | 1,996 |
| 1989-03-06 | 972 | 980 | 971 | 971 | 37,000 | 1,942 |
| 1989-03-03 | 971 | 977 | 971 | 971 | 48,000 | 1,942 |
| 1989-03-02 | 965 | 980 | 965 | 971 | 63,000 | 1,942 |
| 1989-03-01 | 976 | 978 | 965 | 965 | 78,000 | 1,930 |
| 1989-02-28 | 977 | 980 | 977 | 978 | 114,000 | 1,956 |
| 1989-02-27 | 980 | 981 | 977 | 978 | 138,000 | 1,956 |
| 1989-02-23 | 980 | 985 | 968 | 975 | 211,000 | 1,950 |
| 1989-02-22 | 990 | 991 | 982 | 982 | 76,000 | 1,964 |
| 1989-02-21 | 982 | 990 | 982 | 985 | 81,000 | 1,970 |
| 1989-02-20 | 1,000 | 1,000 | 980 | 980 | 101,000 | 1,960 |
| 1989-02-17 | 1,000 | 1,010 | 990 | 1,000 | 149,000 | 2,000 |
| 1989-02-16 | 989 | 998 | 980 | 998 | 277,000 | 1,996 |
| 1989-02-15 | 996 | 997 | 986 | 986 | 321,000 | 1,972 |
| 1989-02-14 | 1,000 | 1,010 | 996 | 996 | 116,000 | 1,992 |
| 1989-02-13 | 1,030 | 1,030 | 1,010 | 1,010 | 249,000 | 2,020 |
| 1989-02-10 | 1,030 | 1,050 | 1,010 | 1,030 | 497,000 | 2,060 |
| 1989-02-09 | 1,050 | 1,050 | 1,030 | 1,030 | 303,000 | 2,060 |
| 1989-02-08 | 1,030 | 1,040 | 1,020 | 1,030 | 278,000 | 2,060 |
| 1989-02-07 | 1,040 | 1,050 | 1,020 | 1,030 | 338,000 | 2,060 |
| 1989-02-06 | 1,080 | 1,080 | 1,040 | 1,040 | 782,000 | 2,080 |
| 1989-02-03 | 1,060 | 1,080 | 1,050 | 1,080 | 4,217,000 | 2,160 |
| 1989-02-02 | 1,020 | 1,060 | 1,010 | 1,050 | 4,525,000 | 2,100 |
| 1989-02-01 | 998 | 1,010 | 991 | 999 | 1,019,000 | 1,998 |
| 1989-01-31 | 980 | 988 | 979 | 988 | 269,000 | 1,976 |
| 1989-01-30 | 1,000 | 1,000 | 980 | 980 | 301,000 | 1,960 |
| 1989-01-28 | 988 | 1,000 | 978 | 999 | 235,000 | 1,998 |
| 1989-01-27 | 979 | 995 | 973 | 980 | 403,000 | 1,960 |
| 1989-01-26 | 980 | 986 | 969 | 972 | 320,000 | 1,944 |
| 1989-01-25 | 987 | 1,010 | 977 | 977 | 1,441,000 | 1,954 |
| 1989-01-24 | 975 | 991 | 973 | 977 | 1,497,000 | 1,954 |
| 1989-01-23 | 957 | 976 | 950 | 973 | 493,000 | 1,946 |
| 1989-01-20 | 946 | 958 | 945 | 957 | 797,000 | 1,914 |
| 1989-01-19 | 910 | 944 | 910 | 940 | 386,000 | 1,880 |
| 1989-01-18 | 912 | 912 | 910 | 910 | 38,000 | 1,820 |
| 1989-01-17 | 910 | 915 | 910 | 910 | 60,000 | 1,820 |
| 1989-01-13 | 910 | 919 | 905 | 905 | 74,000 | 1,810 |
| 1989-01-12 | 919 | 921 | 911 | 911 | 76,000 | 1,822 |
| 1989-01-11 | 905 | 919 | 905 | 919 | 59,000 | 1,838 |
| 1989-01-10 | 920 | 925 | 903 | 925 | 95,000 | 1,850 |
| 1989-01-09 | 900 | 925 | 900 | 925 | 29,000 | 1,850 |
| 1989-01-06 | 910 | 919 | 900 | 910 | 86,000 | 1,820 |
| 1989-01-05 | 910 | 911 | 910 | 910 | 43,000 | 1,820 |
| 1989-01-04 | 898 | 909 | 898 | 909 | 22,000 | 1,818 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
