4272 日本化薬(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 | 1,470 | 1,490 | 1,470 | 1,470 | 117,000 | 1,470 |
| 1989-12-28 | 1,470 | 1,480 | 1,460 | 1,470 | 375,000 | 1,470 |
| 1989-12-27 | 1,500 | 1,530 | 1,470 | 1,500 | 564,000 | 1,500 |
| 1989-12-26 | 1,530 | 1,550 | 1,520 | 1,530 | 794,000 | 1,530 |
| 1989-12-25 | 1,510 | 1,550 | 1,500 | 1,540 | 301,000 | 1,540 |
| 1989-12-22 | 1,540 | 1,540 | 1,510 | 1,540 | 406,000 | 1,540 |
| 1989-12-21 | 1,510 | 1,530 | 1,500 | 1,520 | 196,000 | 1,520 |
| 1989-12-20 | 1,520 | 1,540 | 1,510 | 1,540 | 359,000 | 1,540 |
| 1989-12-19 | 1,520 | 1,550 | 1,520 | 1,550 | 433,000 | 1,550 |
| 1989-12-18 | 1,540 | 1,550 | 1,530 | 1,540 | 641,000 | 1,540 |
| 1989-12-15 | 1,520 | 1,540 | 1,510 | 1,540 | 369,000 | 1,540 |
| 1989-12-14 | 1,520 | 1,530 | 1,510 | 1,520 | 381,000 | 1,520 |
| 1989-12-13 | 1,520 | 1,520 | 1,500 | 1,520 | 304,000 | 1,520 |
| 1989-12-12 | 1,520 | 1,520 | 1,500 | 1,520 | 362,000 | 1,520 |
| 1989-12-11 | 1,530 | 1,540 | 1,510 | 1,530 | 488,000 | 1,530 |
| 1989-12-08 | 1,530 | 1,540 | 1,510 | 1,540 | 1,048,000 | 1,540 |
| 1989-12-07 | 1,520 | 1,530 | 1,500 | 1,530 | 539,000 | 1,530 |
| 1989-12-06 | 1,520 | 1,520 | 1,500 | 1,520 | 910,000 | 1,520 |
| 1989-12-05 | 1,530 | 1,550 | 1,500 | 1,520 | 3,220,000 | 1,520 |
| 1989-12-04 | 1,520 | 1,550 | 1,520 | 1,540 | 1,313,000 | 1,540 |
| 1989-12-01 | 1,500 | 1,510 | 1,470 | 1,500 | 331,000 | 1,500 |
| 1989-11-30 | 1,500 | 1,500 | 1,460 | 1,480 | 451,000 | 1,480 |
| 1989-11-29 | 1,510 | 1,540 | 1,500 | 1,500 | 328,000 | 1,500 |
| 1989-11-28 | 1,550 | 1,550 | 1,530 | 1,540 | 648,000 | 1,540 |
| 1989-11-27 | 1,530 | 1,550 | 1,530 | 1,550 | 243,000 | 1,550 |
| 1989-11-24 | 1,530 | 1,530 | 1,500 | 1,520 | 451,000 | 1,520 |
| 1989-11-22 | 1,500 | 1,520 | 1,480 | 1,500 | 585,000 | 1,500 |
| 1989-11-21 | 1,490 | 1,500 | 1,470 | 1,490 | 445,000 | 1,490 |
| 1989-11-20 | 1,490 | 1,500 | 1,480 | 1,500 | 136,000 | 1,500 |
| 1989-11-17 | 1,490 | 1,510 | 1,470 | 1,490 | 389,000 | 1,490 |
| 1989-11-16 | 1,480 | 1,510 | 1,470 | 1,470 | 618,000 | 1,470 |
| 1989-11-15 | 1,530 | 1,530 | 1,480 | 1,490 | 472,000 | 1,490 |
| 1989-11-14 | 1,520 | 1,530 | 1,510 | 1,530 | 288,000 | 1,530 |
| 1989-11-13 | 1,530 | 1,530 | 1,520 | 1,520 | 164,000 | 1,520 |
| 1989-11-10 | 1,550 | 1,550 | 1,520 | 1,520 | 360,000 | 1,520 |
| 1989-11-09 | 1,550 | 1,560 | 1,540 | 1,550 | 186,000 | 1,550 |
| 1989-11-08 | 1,550 | 1,560 | 1,540 | 1,540 | 297,000 | 1,540 |
| 1989-11-07 | 1,550 | 1,560 | 1,540 | 1,560 | 449,000 | 1,560 |
| 1989-11-06 | 1,570 | 1,580 | 1,550 | 1,560 | 272,000 | 1,560 |
| 1989-11-02 | 1,540 | 1,550 | 1,530 | 1,550 | 403,000 | 1,550 |
| 1989-11-01 | 1,560 | 1,560 | 1,540 | 1,540 | 311,000 | 1,540 |
| 1989-10-31 | 1,530 | 1,530 | 1,520 | 1,530 | 540,000 | 1,530 |
| 1989-10-30 | 1,550 | 1,550 | 1,520 | 1,530 | 256,000 | 1,530 |
| 1989-10-27 | 1,570 | 1,570 | 1,520 | 1,520 | 578,000 | 1,520 |
| 1989-10-26 | 1,550 | 1,560 | 1,520 | 1,550 | 272,000 | 1,550 |
| 1989-10-25 | 1,550 | 1,560 | 1,540 | 1,550 | 439,000 | 1,550 |
| 1989-10-24 | 1,550 | 1,560 | 1,550 | 1,550 | 242,000 | 1,550 |
| 1989-10-23 | 1,580 | 1,580 | 1,540 | 1,540 | 313,000 | 1,540 |
| 1989-10-20 | 1,590 | 1,590 | 1,550 | 1,550 | 904,000 | 1,550 |
| 1989-10-19 | 1,490 | 1,550 | 1,490 | 1,530 | 600,000 | 1,530 |
| 1989-10-18 | 1,530 | 1,530 | 1,490 | 1,500 | 304,000 | 1,500 |
| 1989-10-17 | 1,540 | 1,540 | 1,520 | 1,530 | 355,000 | 1,530 |
| 1989-10-16 | 1,470 | 1,520 | 1,470 | 1,510 | 522,000 | 1,510 |
| 1989-10-13 | 1,490 | 1,560 | 1,480 | 1,560 | 492,000 | 1,560 |
| 1989-10-12 | 1,500 | 1,510 | 1,500 | 1,500 | 361,000 | 1,500 |
| 1989-10-11 | 1,540 | 1,540 | 1,500 | 1,520 | 383,000 | 1,520 |
| 1989-10-09 | 1,530 | 1,550 | 1,520 | 1,520 | 282,000 | 1,520 |
| 1989-10-06 | 1,530 | 1,540 | 1,510 | 1,520 | 286,000 | 1,520 |
| 1989-10-05 | 1,520 | 1,550 | 1,510 | 1,550 | 982,000 | 1,550 |
| 1989-10-04 | 1,550 | 1,560 | 1,530 | 1,530 | 626,000 | 1,530 |
| 1989-10-03 | 1,550 | 1,580 | 1,540 | 1,550 | 760,000 | 1,550 |
| 1989-10-02 | 1,570 | 1,580 | 1,550 | 1,570 | 277,000 | 1,570 |
| 1989-09-29 | 1,580 | 1,580 | 1,560 | 1,560 | 455,000 | 1,560 |
| 1989-09-28 | 1,560 | 1,580 | 1,560 | 1,570 | 566,000 | 1,570 |
| 1989-09-27 | 1,570 | 1,580 | 1,550 | 1,570 | 565,000 | 1,570 |
| 1989-09-26 | 1,550 | 1,570 | 1,550 | 1,570 | 583,000 | 1,570 |
| 1989-09-25 | 1,580 | 1,580 | 1,540 | 1,540 | 393,000 | 1,540 |
| 1989-09-22 | 1,570 | 1,580 | 1,540 | 1,560 | 487,000 | 1,560 |
| 1989-09-21 | 1,540 | 1,560 | 1,530 | 1,560 | 843,000 | 1,560 |
| 1989-09-20 | 1,540 | 1,560 | 1,520 | 1,540 | 524,000 | 1,540 |
| 1989-09-19 | 1,570 | 1,580 | 1,540 | 1,540 | 754,000 | 1,540 |
| 1989-09-18 | 1,570 | 1,610 | 1,570 | 1,580 | 633,000 | 1,580 |
| 1989-09-14 | 1,570 | 1,590 | 1,570 | 1,580 | 383,000 | 1,580 |
| 1989-09-13 | 1,580 | 1,580 | 1,560 | 1,580 | 373,000 | 1,580 |
| 1989-09-12 | 1,570 | 1,590 | 1,570 | 1,570 | 581,000 | 1,570 |
| 1989-09-11 | 1,620 | 1,620 | 1,580 | 1,580 | 824,000 | 1,580 |
| 1989-09-08 | 1,590 | 1,650 | 1,590 | 1,600 | 8,085,000 | 1,600 |
| 1989-09-07 | 1,540 | 1,610 | 1,540 | 1,590 | 3,897,000 | 1,590 |
| 1989-09-06 | 1,570 | 1,600 | 1,540 | 1,560 | 3,272,000 | 1,560 |
| 1989-09-05 | 1,590 | 1,600 | 1,560 | 1,560 | 3,073,000 | 1,560 |
| 1989-09-04 | 1,550 | 1,610 | 1,550 | 1,560 | 1,190,000 | 1,560 |
| 1989-09-01 | 1,550 | 1,580 | 1,540 | 1,580 | 1,179,000 | 1,580 |
| 1989-08-31 | 1,580 | 1,580 | 1,540 | 1,550 | 923,000 | 1,550 |
| 1989-08-30 | 1,600 | 1,620 | 1,560 | 1,580 | 1,943,000 | 1,580 |
| 1989-08-29 | 1,550 | 1,620 | 1,550 | 1,620 | 3,363,000 | 1,620 |
| 1989-08-28 | 1,540 | 1,560 | 1,520 | 1,540 | 651,000 | 1,540 |
| 1989-08-25 | 1,560 | 1,570 | 1,520 | 1,550 | 915,000 | 1,550 |
| 1989-08-24 | 1,590 | 1,590 | 1,530 | 1,530 | 1,167,000 | 1,530 |
| 1989-08-23 | 1,630 | 1,630 | 1,570 | 1,570 | 5,330,000 | 1,570 |
| 1989-08-22 | 1,570 | 1,630 | 1,550 | 1,630 | 5,374,000 | 1,630 |
| 1989-08-21 | 1,580 | 1,610 | 1,570 | 1,570 | 6,657,000 | 1,570 |
| 1989-08-18 | 1,530 | 1,530 | 1,510 | 1,520 | 625,000 | 1,520 |
| 1989-08-17 | 1,510 | 1,540 | 1,510 | 1,540 | 707,000 | 1,540 |
| 1989-08-16 | 1,490 | 1,530 | 1,490 | 1,520 | 409,000 | 1,520 |
| 1989-08-15 | 1,490 | 1,500 | 1,490 | 1,490 | 240,000 | 1,490 |
| 1989-08-14 | 1,490 | 1,510 | 1,490 | 1,490 | 456,000 | 1,490 |
| 1989-08-11 | 1,540 | 1,540 | 1,510 | 1,520 | 675,000 | 1,520 |
| 1989-08-10 | 1,560 | 1,570 | 1,520 | 1,520 | 1,623,000 | 1,520 |
| 1989-08-09 | 1,540 | 1,560 | 1,510 | 1,550 | 2,481,000 | 1,550 |
| 1989-08-08 | 1,480 | 1,520 | 1,480 | 1,510 | 806,000 | 1,510 |
| 1989-08-07 | 1,470 | 1,480 | 1,460 | 1,470 | 622,000 | 1,470 |
| 1989-08-04 | 1,470 | 1,490 | 1,470 | 1,480 | 792,000 | 1,480 |
| 1989-08-03 | 1,520 | 1,530 | 1,480 | 1,500 | 925,000 | 1,500 |
| 1989-08-02 | 1,510 | 1,550 | 1,510 | 1,530 | 1,073,000 | 1,530 |
| 1989-08-01 | 1,560 | 1,560 | 1,510 | 1,530 | 1,223,000 | 1,530 |
| 1989-07-31 | 1,560 | 1,580 | 1,550 | 1,560 | 1,606,000 | 1,560 |
| 1989-07-28 | 1,540 | 1,570 | 1,530 | 1,560 | 3,062,000 | 1,560 |
| 1989-07-27 | 1,560 | 1,560 | 1,530 | 1,530 | 3,576,000 | 1,530 |
| 1989-07-26 | 1,560 | 1,600 | 1,530 | 1,550 | 9,255,000 | 1,550 |
| 1989-07-25 | 1,490 | 1,570 | 1,480 | 1,570 | 15,602,000 | 1,570 |
| 1989-07-24 | 1,470 | 1,480 | 1,450 | 1,460 | 1,241,000 | 1,460 |
| 1989-07-21 | 1,420 | 1,460 | 1,410 | 1,450 | 2,123,000 | 1,450 |
| 1989-07-20 | 1,410 | 1,420 | 1,400 | 1,420 | 480,000 | 1,420 |
| 1989-07-19 | 1,390 | 1,410 | 1,390 | 1,410 | 399,000 | 1,410 |
| 1989-07-18 | 1,400 | 1,400 | 1,390 | 1,390 | 257,000 | 1,390 |
| 1989-07-17 | 1,410 | 1,410 | 1,390 | 1,400 | 293,000 | 1,400 |
| 1989-07-14 | 1,400 | 1,410 | 1,390 | 1,400 | 312,000 | 1,400 |
| 1989-07-13 | 1,400 | 1,420 | 1,400 | 1,400 | 363,000 | 1,400 |
| 1989-07-12 | 1,400 | 1,410 | 1,400 | 1,400 | 430,000 | 1,400 |
| 1989-07-11 | 1,420 | 1,430 | 1,400 | 1,400 | 975,000 | 1,400 |
| 1989-07-10 | 1,420 | 1,420 | 1,390 | 1,400 | 269,000 | 1,400 |
| 1989-07-07 | 1,410 | 1,410 | 1,390 | 1,410 | 726,000 | 1,410 |
| 1989-07-06 | 1,410 | 1,430 | 1,400 | 1,410 | 874,000 | 1,410 |
| 1989-07-05 | 1,400 | 1,410 | 1,390 | 1,410 | 909,000 | 1,410 |
| 1989-07-04 | 1,400 | 1,410 | 1,370 | 1,380 | 510,000 | 1,380 |
| 1989-07-03 | 1,350 | 1,400 | 1,350 | 1,400 | 239,000 | 1,400 |
| 1989-06-30 | 1,370 | 1,370 | 1,340 | 1,360 | 639,000 | 1,360 |
| 1989-06-29 | 1,370 | 1,410 | 1,360 | 1,370 | 648,000 | 1,370 |
| 1989-06-28 | 1,400 | 1,410 | 1,370 | 1,390 | 652,000 | 1,390 |
| 1989-06-27 | 1,430 | 1,450 | 1,410 | 1,420 | 955,000 | 1,420 |
| 1989-06-26 | 1,430 | 1,430 | 1,390 | 1,410 | 609,000 | 1,410 |
| 1989-06-23 | 1,410 | 1,430 | 1,400 | 1,420 | 1,271,000 | 1,420 |
| 1989-06-22 | 1,340 | 1,390 | 1,340 | 1,390 | 850,000 | 1,390 |
| 1989-06-21 | 1,320 | 1,340 | 1,320 | 1,340 | 417,000 | 1,340 |
| 1989-06-20 | 1,330 | 1,340 | 1,300 | 1,320 | 638,000 | 1,320 |
| 1989-06-19 | 1,320 | 1,340 | 1,320 | 1,330 | 152,000 | 1,330 |
| 1989-06-16 | 1,340 | 1,350 | 1,320 | 1,320 | 416,000 | 1,320 |
| 1989-06-15 | 1,350 | 1,350 | 1,330 | 1,350 | 477,000 | 1,350 |
| 1989-06-14 | 1,330 | 1,360 | 1,320 | 1,360 | 441,000 | 1,360 |
| 1989-06-13 | 1,360 | 1,360 | 1,300 | 1,330 | 599,000 | 1,330 |
| 1989-06-12 | 1,340 | 1,350 | 1,320 | 1,340 | 268,000 | 1,340 |
| 1989-06-09 | 1,370 | 1,380 | 1,350 | 1,360 | 837,000 | 1,360 |
| 1989-06-08 | 1,370 | 1,370 | 1,350 | 1,350 | 337,000 | 1,350 |
| 1989-06-07 | 1,350 | 1,360 | 1,320 | 1,340 | 472,000 | 1,340 |
| 1989-06-06 | 1,330 | 1,370 | 1,330 | 1,350 | 306,000 | 1,350 |
| 1989-06-05 | 1,320 | 1,360 | 1,320 | 1,350 | 207,000 | 1,350 |
| 1989-06-02 | 1,340 | 1,340 | 1,320 | 1,330 | 775,000 | 1,330 |
| 1989-06-01 | 1,350 | 1,360 | 1,320 | 1,330 | 447,000 | 1,330 |
| 1989-05-31 | 1,380 | 1,380 | 1,360 | 1,370 | 304,000 | 1,370 |
| 1989-05-30 | 1,390 | 1,400 | 1,370 | 1,380 | 409,000 | 1,380 |
| 1989-05-29 | 1,390 | 1,400 | 1,380 | 1,400 | 745,000 | 1,400 |
| 1989-05-26 | 1,350 | 1,390 | 1,350 | 1,370 | 337,000 | 1,370 |
| 1989-05-25 | 1,360 | 1,370 | 1,340 | 1,360 | 728,000 | 1,360 |
| 1989-05-24 | 1,380 | 1,390 | 1,360 | 1,370 | 254,000 | 1,370 |
| 1989-05-23 | 1,380 | 1,420 | 1,380 | 1,390 | 412,000 | 1,390 |
| 1989-05-22 | 1,450 | 1,460 | 1,420 | 1,420 | 707,000 | 1,420 |
| 1989-05-19 | 1,400 | 1,460 | 1,400 | 1,440 | 2,148,000 | 1,440 |
| 1989-05-18 | 1,370 | 1,400 | 1,370 | 1,400 | 745,000 | 1,400 |
| 1989-05-17 | 1,350 | 1,380 | 1,350 | 1,380 | 414,000 | 1,380 |
| 1989-05-16 | 1,350 | 1,360 | 1,350 | 1,360 | 425,000 | 1,360 |
| 1989-05-15 | 1,340 | 1,370 | 1,340 | 1,370 | 571,000 | 1,370 |
| 1989-05-12 | 1,340 | 1,340 | 1,300 | 1,320 | 879,000 | 1,320 |
| 1989-05-11 | 1,360 | 1,360 | 1,340 | 1,340 | 348,000 | 1,340 |
| 1989-05-10 | 1,360 | 1,370 | 1,350 | 1,360 | 312,000 | 1,360 |
| 1989-05-09 | 1,390 | 1,390 | 1,350 | 1,360 | 293,000 | 1,360 |
| 1989-05-08 | 1,420 | 1,420 | 1,380 | 1,390 | 337,000 | 1,390 |
| 1989-05-02 | 1,400 | 1,420 | 1,400 | 1,410 | 369,000 | 1,410 |
| 1989-05-01 | 1,400 | 1,420 | 1,390 | 1,420 | 258,000 | 1,420 |
| 1989-04-28 | 1,400 | 1,400 | 1,370 | 1,390 | 620,000 | 1,390 |
| 1989-04-27 | 1,390 | 1,400 | 1,390 | 1,400 | 277,000 | 1,400 |
| 1989-04-26 | 1,420 | 1,420 | 1,390 | 1,400 | 213,000 | 1,400 |
| 1989-04-25 | 1,390 | 1,430 | 1,390 | 1,420 | 423,000 | 1,420 |
| 1989-04-24 | 1,410 | 1,420 | 1,360 | 1,370 | 498,000 | 1,370 |
| 1989-04-21 | 1,430 | 1,450 | 1,420 | 1,420 | 1,374,000 | 1,420 |
| 1989-04-20 | 1,500 | 1,500 | 1,450 | 1,460 | 1,351,000 | 1,460 |
| 1989-04-19 | 1,500 | 1,530 | 1,490 | 1,500 | 10,421,000 | 1,500 |
| 1989-04-18 | 1,460 | 1,520 | 1,450 | 1,500 | 8,362,000 | 1,500 |
| 1989-04-17 | 1,440 | 1,470 | 1,440 | 1,440 | 1,668,000 | 1,440 |
| 1989-04-14 | 1,470 | 1,500 | 1,440 | 1,440 | 3,947,000 | 1,440 |
| 1989-04-13 | 1,440 | 1,520 | 1,420 | 1,470 | 13,419,000 | 1,470 |
| 1989-04-12 | 1,410 | 1,450 | 1,380 | 1,450 | 7,238,000 | 1,450 |
| 1989-04-11 | 1,370 | 1,420 | 1,360 | 1,410 | 2,265,000 | 1,410 |
| 1989-04-10 | 1,410 | 1,410 | 1,370 | 1,370 | 1,607,000 | 1,370 |
| 1989-04-07 | 1,380 | 1,400 | 1,370 | 1,400 | 4,149,000 | 1,400 |
| 1989-04-06 | 1,370 | 1,420 | 1,360 | 1,380 | 4,419,000 | 1,380 |
| 1989-04-05 | 1,340 | 1,430 | 1,330 | 1,390 | 10,345,000 | 1,390 |
| 1989-04-04 | 1,400 | 1,410 | 1,330 | 1,330 | 4,432,000 | 1,330 |
| 1989-04-03 | 1,290 | 1,370 | 1,280 | 1,370 | 5,523,000 | 1,370 |
| 1989-03-31 | 1,300 | 1,300 | 1,250 | 1,250 | 1,268,000 | 1,250 |
| 1989-03-30 | 1,240 | 1,300 | 1,230 | 1,300 | 1,143,000 | 1,300 |
| 1989-03-29 | 1,220 | 1,240 | 1,210 | 1,210 | 370,000 | 1,210 |
| 1989-03-28 | 1,210 | 1,220 | 1,200 | 1,220 | 164,000 | 1,220 |
| 1989-03-27 | 1,190 | 1,220 | 1,190 | 1,220 | 388,000 | 1,220 |
| 1989-03-24 | 1,210 | 1,220 | 1,190 | 1,190 | 277,000 | 1,190 |
| 1989-03-23 | 1,200 | 1,200 | 1,180 | 1,200 | 236,000 | 1,200 |
| 1989-03-22 | 1,200 | 1,230 | 1,170 | 1,180 | 394,000 | 1,180 |
| 1989-03-20 | 1,230 | 1,240 | 1,190 | 1,190 | 259,000 | 1,190 |
| 1989-03-17 | 1,240 | 1,240 | 1,220 | 1,240 | 341,000 | 1,240 |
| 1989-03-16 | 1,230 | 1,240 | 1,210 | 1,220 | 208,000 | 1,220 |
| 1989-03-15 | 1,270 | 1,270 | 1,210 | 1,230 | 497,000 | 1,230 |
| 1989-03-14 | 1,200 | 1,280 | 1,190 | 1,280 | 474,000 | 1,280 |
| 1989-03-13 | 1,200 | 1,210 | 1,180 | 1,200 | 194,000 | 1,200 |
| 1989-03-10 | 1,190 | 1,200 | 1,180 | 1,200 | 109,000 | 1,200 |
| 1989-03-09 | 1,190 | 1,200 | 1,170 | 1,180 | 234,000 | 1,180 |
| 1989-03-08 | 1,200 | 1,200 | 1,170 | 1,170 | 251,000 | 1,170 |
| 1989-03-07 | 1,180 | 1,200 | 1,170 | 1,170 | 359,000 | 1,170 |
| 1989-03-06 | 1,210 | 1,220 | 1,170 | 1,190 | 388,000 | 1,190 |
| 1989-03-03 | 1,210 | 1,220 | 1,190 | 1,200 | 312,000 | 1,200 |
| 1989-03-02 | 1,240 | 1,240 | 1,190 | 1,190 | 287,000 | 1,190 |
| 1989-03-01 | 1,170 | 1,220 | 1,160 | 1,220 | 454,000 | 1,220 |
| 1989-02-28 | 1,150 | 1,170 | 1,150 | 1,160 | 418,000 | 1,160 |
| 1989-02-27 | 1,170 | 1,180 | 1,160 | 1,170 | 233,000 | 1,170 |
| 1989-02-23 | 1,190 | 1,200 | 1,160 | 1,170 | 773,000 | 1,170 |
| 1989-02-22 | 1,220 | 1,220 | 1,190 | 1,190 | 373,000 | 1,190 |
| 1989-02-21 | 1,220 | 1,240 | 1,210 | 1,220 | 153,000 | 1,220 |
| 1989-02-20 | 1,230 | 1,240 | 1,210 | 1,240 | 187,000 | 1,240 |
| 1989-02-17 | 1,250 | 1,250 | 1,200 | 1,200 | 440,000 | 1,200 |
| 1989-02-16 | 1,250 | 1,250 | 1,230 | 1,250 | 493,000 | 1,250 |
| 1989-02-15 | 1,270 | 1,280 | 1,250 | 1,250 | 322,000 | 1,250 |
| 1989-02-14 | 1,280 | 1,290 | 1,260 | 1,280 | 603,000 | 1,280 |
| 1989-02-13 | 1,280 | 1,280 | 1,260 | 1,280 | 866,000 | 1,280 |
| 1989-02-10 | 1,260 | 1,290 | 1,260 | 1,260 | 1,126,000 | 1,260 |
| 1989-02-09 | 1,240 | 1,260 | 1,240 | 1,240 | 582,000 | 1,240 |
| 1989-02-08 | 1,240 | 1,250 | 1,240 | 1,240 | 327,000 | 1,240 |
| 1989-02-07 | 1,260 | 1,270 | 1,240 | 1,240 | 757,000 | 1,240 |
| 1989-02-06 | 1,230 | 1,250 | 1,220 | 1,250 | 444,000 | 1,250 |
| 1989-02-03 | 1,230 | 1,230 | 1,220 | 1,220 | 445,000 | 1,220 |
| 1989-02-02 | 1,230 | 1,230 | 1,220 | 1,220 | 446,000 | 1,220 |
| 1989-02-01 | 1,230 | 1,230 | 1,220 | 1,220 | 298,000 | 1,220 |
| 1989-01-31 | 1,230 | 1,230 | 1,220 | 1,230 | 187,000 | 1,230 |
| 1989-01-30 | 1,240 | 1,240 | 1,220 | 1,230 | 325,000 | 1,230 |
| 1989-01-28 | 1,230 | 1,240 | 1,220 | 1,220 | 293,000 | 1,220 |
| 1989-01-27 | 1,240 | 1,250 | 1,230 | 1,230 | 229,000 | 1,230 |
| 1989-01-26 | 1,250 | 1,250 | 1,230 | 1,240 | 386,000 | 1,240 |
| 1989-01-25 | 1,260 | 1,260 | 1,230 | 1,230 | 515,000 | 1,230 |
| 1989-01-24 | 1,270 | 1,270 | 1,240 | 1,250 | 557,000 | 1,250 |
| 1989-01-23 | 1,280 | 1,280 | 1,250 | 1,250 | 691,000 | 1,250 |
| 1989-01-20 | 1,250 | 1,280 | 1,240 | 1,280 | 2,918,000 | 1,280 |
| 1989-01-19 | 1,230 | 1,250 | 1,220 | 1,240 | 1,349,000 | 1,240 |
| 1989-01-18 | 1,200 | 1,240 | 1,200 | 1,230 | 1,016,000 | 1,230 |
| 1989-01-17 | 1,210 | 1,220 | 1,190 | 1,190 | 494,000 | 1,190 |
| 1989-01-13 | 1,220 | 1,230 | 1,210 | 1,210 | 427,000 | 1,210 |
| 1989-01-12 | 1,230 | 1,230 | 1,210 | 1,220 | 382,000 | 1,220 |
| 1989-01-11 | 1,210 | 1,220 | 1,200 | 1,220 | 1,303,000 | 1,220 |
| 1989-01-10 | 1,200 | 1,210 | 1,190 | 1,210 | 658,000 | 1,210 |
| 1989-01-09 | 1,210 | 1,220 | 1,200 | 1,220 | 890,000 | 1,220 |
| 1989-01-06 | 1,170 | 1,230 | 1,170 | 1,210 | 1,832,000 | 1,210 |
| 1989-01-05 | 1,160 | 1,170 | 1,150 | 1,160 | 442,000 | 1,160 |
| 1989-01-04 | 1,140 | 1,150 | 1,130 | 1,140 | 140,000 | 1,140 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
