4229 群栄化学工業(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 | 1,080 | 1,100 | 1,060 | 1,060 | 160,000 | 10,600 |
| 1989-12-28 | 1,100 | 1,100 | 1,070 | 1,070 | 192,000 | 10,700 |
| 1989-12-27 | 1,080 | 1,110 | 1,070 | 1,110 | 267,000 | 11,100 |
| 1989-12-26 | 1,060 | 1,080 | 1,060 | 1,080 | 97,000 | 10,800 |
| 1989-12-25 | 1,100 | 1,100 | 1,060 | 1,070 | 108,000 | 10,700 |
| 1989-12-22 | 1,080 | 1,080 | 1,050 | 1,050 | 264,000 | 10,500 |
| 1989-12-21 | 1,100 | 1,100 | 1,080 | 1,080 | 184,000 | 10,800 |
| 1989-12-20 | 1,090 | 1,120 | 1,080 | 1,090 | 346,000 | 10,900 |
| 1989-12-19 | 1,090 | 1,090 | 1,080 | 1,080 | 142,000 | 10,800 |
| 1989-12-18 | 1,090 | 1,090 | 1,080 | 1,090 | 151,000 | 10,900 |
| 1989-12-15 | 1,090 | 1,100 | 1,080 | 1,080 | 150,000 | 10,800 |
| 1989-12-14 | 1,110 | 1,110 | 1,080 | 1,080 | 221,000 | 10,800 |
| 1989-12-13 | 1,110 | 1,120 | 1,100 | 1,100 | 120,000 | 11,000 |
| 1989-12-12 | 1,120 | 1,120 | 1,080 | 1,080 | 206,000 | 10,800 |
| 1989-12-11 | 1,100 | 1,120 | 1,090 | 1,120 | 236,000 | 11,200 |
| 1989-12-08 | 1,120 | 1,130 | 1,100 | 1,100 | 604,000 | 11,000 |
| 1989-12-07 | 1,130 | 1,140 | 1,110 | 1,120 | 426,000 | 11,200 |
| 1989-12-06 | 1,120 | 1,130 | 1,100 | 1,130 | 366,000 | 11,300 |
| 1989-12-05 | 1,140 | 1,140 | 1,110 | 1,130 | 300,000 | 11,300 |
| 1989-12-04 | 1,120 | 1,140 | 1,110 | 1,130 | 215,000 | 11,300 |
| 1989-12-01 | 1,120 | 1,130 | 1,110 | 1,110 | 522,000 | 11,100 |
| 1989-11-30 | 1,150 | 1,150 | 1,120 | 1,120 | 609,000 | 11,200 |
| 1989-11-29 | 1,090 | 1,150 | 1,090 | 1,140 | 818,000 | 11,400 |
| 1989-11-28 | 1,080 | 1,080 | 1,070 | 1,070 | 357,000 | 10,700 |
| 1989-11-27 | 1,070 | 1,090 | 1,070 | 1,070 | 116,000 | 10,700 |
| 1989-11-24 | 1,070 | 1,070 | 1,060 | 1,060 | 137,000 | 10,600 |
| 1989-11-22 | 1,070 | 1,080 | 1,060 | 1,080 | 147,000 | 10,800 |
| 1989-11-21 | 1,060 | 1,090 | 1,060 | 1,070 | 206,000 | 10,700 |
| 1989-11-20 | 1,080 | 1,100 | 1,060 | 1,060 | 247,000 | 10,600 |
| 1989-11-17 | 1,100 | 1,110 | 1,070 | 1,070 | 160,000 | 10,700 |
| 1989-11-16 | 1,090 | 1,120 | 1,060 | 1,120 | 358,000 | 11,200 |
| 1989-11-15 | 1,080 | 1,120 | 1,070 | 1,080 | 157,000 | 10,800 |
| 1989-11-14 | 1,090 | 1,100 | 1,070 | 1,070 | 215,000 | 10,700 |
| 1989-11-13 | 1,120 | 1,120 | 1,090 | 1,100 | 102,000 | 11,000 |
| 1989-11-10 | 1,130 | 1,130 | 1,090 | 1,090 | 206,000 | 10,900 |
| 1989-11-09 | 1,130 | 1,130 | 1,100 | 1,100 | 405,000 | 11,000 |
| 1989-11-08 | 1,150 | 1,150 | 1,100 | 1,110 | 368,000 | 11,100 |
| 1989-11-07 | 1,150 | 1,150 | 1,120 | 1,130 | 495,000 | 11,300 |
| 1989-11-06 | 1,170 | 1,180 | 1,130 | 1,160 | 912,000 | 11,600 |
| 1989-11-02 | 1,100 | 1,160 | 1,100 | 1,150 | 1,114,000 | 11,500 |
| 1989-11-01 | 1,100 | 1,110 | 1,070 | 1,070 | 235,000 | 10,700 |
| 1989-10-31 | 1,070 | 1,120 | 1,060 | 1,120 | 255,000 | 11,200 |
| 1989-10-30 | 1,090 | 1,090 | 1,050 | 1,070 | 113,000 | 10,700 |
| 1989-10-27 | 1,060 | 1,090 | 1,050 | 1,070 | 360,000 | 10,700 |
| 1989-10-26 | 1,110 | 1,120 | 1,080 | 1,080 | 143,000 | 10,800 |
| 1989-10-25 | 1,120 | 1,120 | 1,090 | 1,090 | 288,000 | 10,900 |
| 1989-10-24 | 1,120 | 1,120 | 1,080 | 1,120 | 792,000 | 11,200 |
| 1989-10-23 | 1,110 | 1,120 | 1,100 | 1,100 | 184,000 | 11,000 |
| 1989-10-20 | 1,110 | 1,120 | 1,080 | 1,110 | 648,000 | 11,100 |
| 1989-10-19 | 1,140 | 1,140 | 1,080 | 1,110 | 395,000 | 11,100 |
| 1989-10-18 | 1,130 | 1,140 | 1,100 | 1,130 | 767,000 | 11,300 |
| 1989-10-17 | 1,110 | 1,140 | 1,100 | 1,130 | 595,000 | 11,300 |
| 1989-10-16 | 1,080 | 1,100 | 1,080 | 1,090 | 200,000 | 10,900 |
| 1989-10-13 | 1,120 | 1,140 | 1,120 | 1,130 | 426,000 | 11,300 |
| 1989-10-12 | 1,110 | 1,140 | 1,090 | 1,110 | 516,000 | 11,100 |
| 1989-10-11 | 1,130 | 1,150 | 1,080 | 1,110 | 485,000 | 11,100 |
| 1989-10-09 | 1,170 | 1,170 | 1,130 | 1,150 | 805,000 | 11,500 |
| 1989-10-06 | 1,200 | 1,210 | 1,160 | 1,170 | 4,066,000 | 11,700 |
| 1989-10-05 | 1,130 | 1,190 | 1,120 | 1,190 | 3,278,000 | 11,900 |
| 1989-10-04 | 1,130 | 1,140 | 1,100 | 1,130 | 1,497,000 | 11,300 |
| 1989-10-03 | 1,110 | 1,120 | 1,110 | 1,120 | 1,239,000 | 11,200 |
| 1989-10-02 | 1,090 | 1,100 | 1,080 | 1,100 | 963,000 | 11,000 |
| 1989-09-29 | 1,100 | 1,100 | 1,070 | 1,070 | 590,000 | 10,700 |
| 1989-09-28 | 1,080 | 1,100 | 1,060 | 1,080 | 1,474,000 | 10,800 |
| 1989-09-27 | 971 | 1,070 | 971 | 1,070 | 502,000 | 10,700 |
| 1989-09-26 | 977 | 990 | 970 | 970 | 176,000 | 9,700 |
| 1989-09-25 | 986 | 988 | 965 | 970 | 182,000 | 9,700 |
| 1989-09-22 | 1,010 | 1,010 | 986 | 986 | 153,000 | 9,860 |
| 1989-09-21 | 1,000 | 1,010 | 996 | 996 | 206,000 | 9,960 |
| 1989-09-20 | 980 | 1,000 | 980 | 996 | 479,000 | 9,960 |
| 1989-09-19 | 991 | 995 | 980 | 980 | 174,000 | 9,800 |
| 1989-09-18 | 991 | 1,000 | 990 | 992 | 141,000 | 9,920 |
| 1989-09-14 | 1,000 | 1,000 | 990 | 991 | 137,000 | 9,910 |
| 1989-09-13 | 999 | 1,000 | 985 | 985 | 231,000 | 9,850 |
| 1989-09-12 | 1,000 | 1,010 | 1,000 | 1,000 | 99,000 | 10,000 |
| 1989-09-11 | 1,000 | 1,010 | 1,000 | 1,000 | 121,000 | 10,000 |
| 1989-09-08 | 1,000 | 1,020 | 1,000 | 1,000 | 175,000 | 10,000 |
| 1989-09-07 | 1,040 | 1,040 | 999 | 999 | 292,000 | 9,990 |
| 1989-09-06 | 1,040 | 1,050 | 1,010 | 1,050 | 215,000 | 10,500 |
| 1989-09-05 | 1,050 | 1,050 | 1,040 | 1,040 | 56,000 | 10,400 |
| 1989-09-04 | 1,030 | 1,050 | 1,020 | 1,050 | 245,000 | 10,500 |
| 1989-09-01 | 1,040 | 1,050 | 1,030 | 1,030 | 117,000 | 10,300 |
| 1989-08-31 | 1,040 | 1,060 | 1,030 | 1,060 | 194,000 | 10,600 |
| 1989-08-30 | 1,050 | 1,050 | 1,030 | 1,030 | 95,000 | 10,300 |
| 1989-08-29 | 1,040 | 1,070 | 1,030 | 1,030 | 171,000 | 10,300 |
| 1989-08-28 | 1,040 | 1,060 | 1,030 | 1,030 | 119,000 | 10,300 |
| 1989-08-25 | 1,070 | 1,070 | 1,040 | 1,040 | 93,000 | 10,400 |
| 1989-08-24 | 1,080 | 1,080 | 1,050 | 1,050 | 160,000 | 10,500 |
| 1989-08-23 | 1,040 | 1,080 | 1,030 | 1,080 | 249,000 | 10,800 |
| 1989-08-22 | 1,040 | 1,050 | 1,030 | 1,040 | 108,000 | 10,400 |
| 1989-08-21 | 1,060 | 1,060 | 1,030 | 1,050 | 232,000 | 10,500 |
| 1989-08-18 | 1,070 | 1,080 | 1,060 | 1,060 | 163,000 | 10,600 |
| 1989-08-17 | 1,090 | 1,100 | 1,070 | 1,090 | 463,000 | 10,900 |
| 1989-08-16 | 1,060 | 1,090 | 1,060 | 1,080 | 407,000 | 10,800 |
| 1989-08-15 | 1,060 | 1,080 | 1,050 | 1,080 | 148,000 | 10,800 |
| 1989-08-14 | 1,050 | 1,080 | 1,040 | 1,080 | 157,000 | 10,800 |
| 1989-08-11 | 1,050 | 1,060 | 1,040 | 1,040 | 112,000 | 10,400 |
| 1989-08-10 | 1,050 | 1,070 | 1,050 | 1,050 | 164,000 | 10,500 |
| 1989-08-09 | 1,050 | 1,070 | 1,050 | 1,050 | 127,000 | 10,500 |
| 1989-08-08 | 1,070 | 1,080 | 1,050 | 1,050 | 128,000 | 10,500 |
| 1989-08-07 | 1,080 | 1,080 | 1,060 | 1,060 | 99,000 | 10,600 |
| 1989-08-04 | 1,080 | 1,080 | 1,060 | 1,060 | 138,000 | 10,600 |
| 1989-08-03 | 1,080 | 1,090 | 1,060 | 1,060 | 157,000 | 10,600 |
| 1989-08-02 | 1,080 | 1,100 | 1,060 | 1,080 | 186,000 | 10,800 |
| 1989-08-01 | 1,090 | 1,100 | 1,080 | 1,100 | 265,000 | 11,000 |
| 1989-07-31 | 1,070 | 1,100 | 1,070 | 1,080 | 247,000 | 10,800 |
| 1989-07-28 | 1,090 | 1,090 | 1,070 | 1,070 | 208,000 | 10,700 |
| 1989-07-27 | 1,100 | 1,100 | 1,070 | 1,070 | 306,000 | 10,700 |
| 1989-07-26 | 1,100 | 1,110 | 1,080 | 1,090 | 415,000 | 10,900 |
| 1989-07-25 | 1,090 | 1,110 | 1,080 | 1,100 | 540,000 | 11,000 |
| 1989-07-24 | 1,050 | 1,100 | 1,050 | 1,100 | 354,000 | 11,000 |
| 1989-07-21 | 1,060 | 1,060 | 1,050 | 1,050 | 142,000 | 10,500 |
| 1989-07-20 | 1,060 | 1,070 | 1,040 | 1,040 | 465,000 | 10,400 |
| 1989-07-19 | 1,050 | 1,070 | 1,040 | 1,040 | 402,000 | 10,400 |
| 1989-07-18 | 1,050 | 1,080 | 1,040 | 1,050 | 399,000 | 10,500 |
| 1989-07-17 | 1,080 | 1,080 | 1,060 | 1,060 | 170,000 | 10,600 |
| 1989-07-14 | 1,070 | 1,090 | 1,060 | 1,070 | 298,000 | 10,700 |
| 1989-07-13 | 1,090 | 1,090 | 1,060 | 1,060 | 266,000 | 10,600 |
| 1989-07-12 | 1,080 | 1,090 | 1,070 | 1,070 | 361,000 | 10,700 |
| 1989-07-11 | 1,090 | 1,100 | 1,070 | 1,070 | 295,000 | 10,700 |
| 1989-07-10 | 1,090 | 1,100 | 1,080 | 1,080 | 451,000 | 10,800 |
| 1989-07-07 | 1,090 | 1,100 | 1,070 | 1,100 | 306,000 | 11,000 |
| 1989-07-06 | 1,090 | 1,100 | 1,090 | 1,090 | 335,000 | 10,900 |
| 1989-07-05 | 1,110 | 1,120 | 1,090 | 1,090 | 856,000 | 10,900 |
| 1989-07-04 | 1,120 | 1,130 | 1,100 | 1,110 | 1,590,000 | 11,100 |
| 1989-07-03 | 1,060 | 1,120 | 1,050 | 1,120 | 1,044,000 | 11,200 |
| 1989-06-30 | 1,070 | 1,080 | 1,050 | 1,080 | 401,000 | 10,800 |
| 1989-06-29 | 1,090 | 1,090 | 1,070 | 1,070 | 466,000 | 10,700 |
| 1989-06-28 | 1,100 | 1,100 | 1,060 | 1,090 | 946,000 | 10,900 |
| 1989-06-27 | 1,070 | 1,090 | 1,060 | 1,060 | 636,000 | 10,600 |
| 1989-06-26 | 1,100 | 1,100 | 1,080 | 1,090 | 384,000 | 10,900 |
| 1989-06-23 | 1,120 | 1,130 | 1,080 | 1,080 | 3,741,000 | 10,800 |
| 1989-06-22 | 1,090 | 1,120 | 1,060 | 1,120 | 2,387,000 | 11,200 |
| 1989-06-21 | 1,100 | 1,100 | 1,070 | 1,070 | 2,577,000 | 10,700 |
| 1989-06-20 | 1,060 | 1,130 | 1,050 | 1,080 | 5,757,000 | 10,800 |
| 1989-06-19 | 1,000 | 1,070 | 981 | 1,060 | 951,000 | 10,600 |
| 1989-06-16 | 990 | 1,010 | 973 | 980 | 163,000 | 9,800 |
| 1989-06-15 | 1,010 | 1,020 | 971 | 980 | 274,000 | 9,800 |
| 1989-06-14 | 963 | 1,010 | 956 | 980 | 387,000 | 9,800 |
| 1989-06-13 | 998 | 998 | 961 | 961 | 163,000 | 9,610 |
| 1989-06-12 | 986 | 994 | 980 | 990 | 112,000 | 9,900 |
| 1989-06-09 | 998 | 1,000 | 991 | 994 | 194,000 | 9,940 |
| 1989-06-08 | 981 | 1,000 | 981 | 993 | 125,000 | 9,930 |
| 1989-06-07 | 990 | 1,000 | 971 | 984 | 189,000 | 9,840 |
| 1989-06-06 | 961 | 990 | 960 | 980 | 119,000 | 9,800 |
| 1989-06-05 | 989 | 989 | 961 | 980 | 198,000 | 9,800 |
| 1989-06-02 | 991 | 1,000 | 980 | 980 | 252,000 | 9,800 |
| 1989-06-01 | 990 | 995 | 980 | 981 | 301,000 | 9,810 |
| 1989-05-31 | 1,000 | 1,000 | 990 | 990 | 297,000 | 9,900 |
| 1989-05-30 | 1,020 | 1,020 | 999 | 999 | 176,000 | 9,990 |
| 1989-05-29 | 1,020 | 1,030 | 1,000 | 1,020 | 244,000 | 10,200 |
| 1989-05-26 | 960 | 995 | 958 | 995 | 297,000 | 9,950 |
| 1989-05-25 | 975 | 980 | 950 | 950 | 251,000 | 9,500 |
| 1989-05-24 | 982 | 989 | 971 | 974 | 158,000 | 9,740 |
| 1989-05-23 | 990 | 990 | 980 | 982 | 140,000 | 9,820 |
| 1989-05-22 | 996 | 1,000 | 990 | 991 | 114,000 | 9,910 |
| 1989-05-19 | 1,000 | 1,000 | 985 | 995 | 222,000 | 9,950 |
| 1989-05-18 | 1,000 | 1,010 | 1,000 | 1,010 | 213,000 | 10,100 |
| 1989-05-17 | 1,020 | 1,020 | 1,010 | 1,020 | 72,000 | 10,200 |
| 1989-05-16 | 1,030 | 1,030 | 1,010 | 1,030 | 192,000 | 10,300 |
| 1989-05-15 | 1,040 | 1,040 | 1,020 | 1,020 | 164,000 | 10,200 |
| 1989-05-12 | 1,030 | 1,040 | 1,020 | 1,030 | 184,000 | 10,300 |
| 1989-05-11 | 1,040 | 1,040 | 1,020 | 1,020 | 206,000 | 10,200 |
| 1989-05-10 | 1,040 | 1,050 | 1,030 | 1,030 | 195,000 | 10,300 |
| 1989-05-09 | 1,050 | 1,060 | 1,030 | 1,030 | 347,000 | 10,300 |
| 1989-05-08 | 1,080 | 1,080 | 1,050 | 1,050 | 441,000 | 10,500 |
| 1989-05-02 | 1,110 | 1,110 | 1,080 | 1,080 | 645,000 | 10,800 |
| 1989-05-01 | 1,120 | 1,120 | 1,090 | 1,110 | 1,620,000 | 11,100 |
| 1989-04-28 | 1,050 | 1,120 | 1,050 | 1,100 | 4,530,000 | 11,000 |
| 1989-04-27 | 1,040 | 1,050 | 1,040 | 1,050 | 459,000 | 10,500 |
| 1989-04-26 | 1,040 | 1,050 | 1,030 | 1,040 | 730,000 | 10,400 |
| 1989-04-25 | 1,030 | 1,050 | 1,030 | 1,040 | 455,000 | 10,400 |
| 1989-04-24 | 1,050 | 1,060 | 1,020 | 1,050 | 827,000 | 10,500 |
| 1989-04-21 | 1,010 | 1,060 | 1,010 | 1,050 | 877,000 | 10,500 |
| 1989-04-20 | 1,070 | 1,070 | 1,030 | 1,030 | 1,391,000 | 10,300 |
| 1989-04-19 | 1,070 | 1,080 | 1,050 | 1,050 | 2,476,000 | 10,500 |
| 1989-04-18 | 1,040 | 1,100 | 1,040 | 1,080 | 9,029,000 | 10,800 |
| 1989-04-17 | 993 | 1,010 | 993 | 1,000 | 1,024,000 | 10,000 |
| 1989-04-14 | 990 | 998 | 990 | 994 | 639,000 | 9,940 |
| 1989-04-13 | 999 | 1,000 | 987 | 987 | 643,000 | 9,870 |
| 1989-04-12 | 1,000 | 1,010 | 991 | 998 | 620,000 | 9,980 |
| 1989-04-11 | 1,000 | 1,010 | 996 | 1,000 | 626,000 | 10,000 |
| 1989-04-10 | 1,020 | 1,030 | 992 | 1,000 | 1,186,000 | 10,000 |
| 1989-04-07 | 970 | 1,020 | 968 | 1,000 | 1,824,000 | 10,000 |
| 1989-04-06 | 987 | 988 | 950 | 975 | 693,000 | 9,750 |
| 1989-04-05 | 962 | 999 | 955 | 988 | 1,792,000 | 9,880 |
| 1989-04-04 | 970 | 972 | 931 | 932 | 301,000 | 9,320 |
| 1989-04-03 | 961 | 976 | 960 | 960 | 606,000 | 9,600 |
| 1989-03-31 | 970 | 970 | 954 | 954 | 492,000 | 9,540 |
| 1989-03-30 | 930 | 959 | 921 | 950 | 477,000 | 9,500 |
| 1989-03-29 | 900 | 920 | 895 | 910 | 131,000 | 9,100 |
| 1989-03-28 | 891 | 895 | 881 | 891 | 182,000 | 8,910 |
| 1989-03-27 | 895 | 895 | 881 | 886 | 221,000 | 8,860 |
| 1989-03-24 | 899 | 900 | 885 | 895 | 212,000 | 8,950 |
| 1989-03-23 | 910 | 917 | 900 | 901 | 129,000 | 9,010 |
| 1989-03-22 | 901 | 904 | 880 | 882 | 271,000 | 8,820 |
| 1989-03-20 | 923 | 930 | 915 | 919 | 211,000 | 9,190 |
| 1989-03-17 | 950 | 950 | 925 | 933 | 267,000 | 9,330 |
| 1989-03-16 | 959 | 966 | 950 | 950 | 877,000 | 9,500 |
| 1989-03-15 | 920 | 960 | 920 | 952 | 946,000 | 9,520 |
| 1989-03-14 | 920 | 925 | 916 | 916 | 144,000 | 9,160 |
| 1989-03-13 | 915 | 920 | 914 | 916 | 178,000 | 9,160 |
| 1989-03-10 | 921 | 932 | 914 | 920 | 306,000 | 9,200 |
| 1989-03-09 | 924 | 928 | 914 | 925 | 189,000 | 9,250 |
| 1989-03-08 | 945 | 946 | 920 | 923 | 261,000 | 9,230 |
| 1989-03-07 | 914 | 948 | 911 | 937 | 420,000 | 9,370 |
| 1989-03-06 | 928 | 928 | 912 | 917 | 229,000 | 9,170 |
| 1989-03-03 | 900 | 934 | 900 | 910 | 411,000 | 9,100 |
| 1989-03-02 | 900 | 900 | 886 | 886 | 182,000 | 8,860 |
| 1989-03-01 | 883 | 897 | 882 | 889 | 185,000 | 8,890 |
| 1989-02-28 | 899 | 900 | 880 | 880 | 364,000 | 8,800 |
| 1989-02-27 | 899 | 899 | 891 | 899 | 138,000 | 8,990 |
| 1989-02-23 | 890 | 900 | 880 | 890 | 295,000 | 8,900 |
| 1989-02-22 | 885 | 900 | 875 | 900 | 441,000 | 9,000 |
| 1989-02-21 | 899 | 899 | 862 | 865 | 558,000 | 8,650 |
| 1989-02-20 | 898 | 905 | 881 | 881 | 298,000 | 8,810 |
| 1989-02-17 | 906 | 906 | 894 | 900 | 157,000 | 9,000 |
| 1989-02-16 | 902 | 906 | 896 | 896 | 302,000 | 8,960 |
| 1989-02-15 | 895 | 906 | 894 | 900 | 234,000 | 9,000 |
| 1989-02-14 | 903 | 905 | 890 | 893 | 421,000 | 8,930 |
| 1989-02-13 | 906 | 920 | 900 | 902 | 292,000 | 9,020 |
| 1989-02-10 | 916 | 925 | 906 | 915 | 414,000 | 9,150 |
| 1989-02-09 | 939 | 940 | 918 | 920 | 405,000 | 9,200 |
| 1989-02-08 | 931 | 941 | 929 | 929 | 352,000 | 9,290 |
| 1989-02-07 | 940 | 950 | 928 | 929 | 436,000 | 9,290 |
| 1989-02-06 | 950 | 955 | 940 | 950 | 488,000 | 9,500 |
| 1989-02-03 | 960 | 969 | 940 | 940 | 433,000 | 9,400 |
| 1989-02-02 | 936 | 979 | 930 | 961 | 422,000 | 9,610 |
| 1989-02-01 | 951 | 951 | 936 | 936 | 683,000 | 9,360 |
| 1989-01-31 | 960 | 979 | 950 | 951 | 410,000 | 9,510 |
| 1989-01-30 | 960 | 970 | 950 | 960 | 511,000 | 9,600 |
| 1989-01-28 | 990 | 990 | 965 | 970 | 450,000 | 9,700 |
| 1989-01-27 | 948 | 1,010 | 946 | 988 | 1,343,000 | 9,880 |
| 1989-01-26 | 968 | 970 | 948 | 949 | 863,000 | 9,490 |
| 1989-01-25 | 980 | 990 | 968 | 968 | 703,000 | 9,680 |
| 1989-01-24 | 1,000 | 1,030 | 980 | 990 | 1,291,000 | 9,900 |
| 1989-01-23 | 999 | 1,010 | 968 | 1,010 | 1,423,000 | 10,100 |
| 1989-01-20 | 1,040 | 1,050 | 990 | 1,000 | 2,152,000 | 10,000 |
| 1989-01-19 | 1,050 | 1,100 | 1,010 | 1,030 | 11,427,000 | 10,300 |
| 1989-01-18 | 985 | 1,070 | 985 | 1,070 | 16,296,000 | 10,700 |
| 1989-01-17 | 920 | 965 | 910 | 965 | 5,483,000 | 9,650 |
| 1989-01-13 | 930 | 934 | 905 | 927 | 2,713,000 | 9,270 |
| 1989-01-12 | 895 | 945 | 890 | 920 | 7,349,000 | 9,200 |
| 1989-01-11 | 852 | 898 | 852 | 882 | 1,367,000 | 8,820 |
| 1989-01-10 | 851 | 855 | 845 | 850 | 281,000 | 8,500 |
| 1989-01-09 | 840 | 850 | 840 | 850 | 146,000 | 8,500 |
| 1989-01-06 | 845 | 850 | 830 | 830 | 117,000 | 8,300 |
| 1989-01-05 | 832 | 845 | 828 | 840 | 174,000 | 8,400 |
| 1989-01-04 | 835 | 835 | 820 | 822 | 56,000 | 8,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
