4401 (株)ADEKA 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 | 1,360 | 1,360 | 1,350 | 1,350 | 104,000 | 1,350 |
| 1989-12-28 | 1,380 | 1,380 | 1,360 | 1,360 | 232,000 | 1,360 |
| 1989-12-27 | 1,410 | 1,410 | 1,370 | 1,380 | 548,000 | 1,380 |
| 1989-12-26 | 1,410 | 1,420 | 1,390 | 1,400 | 1,061,000 | 1,400 |
| 1989-12-25 | 1,350 | 1,410 | 1,340 | 1,380 | 1,247,000 | 1,380 |
| 1989-12-22 | 1,350 | 1,350 | 1,330 | 1,350 | 256,000 | 1,350 |
| 1989-12-21 | 1,310 | 1,340 | 1,300 | 1,340 | 244,000 | 1,340 |
| 1989-12-20 | 1,330 | 1,340 | 1,300 | 1,330 | 217,000 | 1,330 |
| 1989-12-19 | 1,330 | 1,350 | 1,320 | 1,350 | 354,000 | 1,350 |
| 1989-12-18 | 1,350 | 1,350 | 1,330 | 1,350 | 236,000 | 1,350 |
| 1989-12-15 | 1,340 | 1,340 | 1,320 | 1,340 | 149,000 | 1,340 |
| 1989-12-14 | 1,340 | 1,350 | 1,330 | 1,350 | 290,000 | 1,350 |
| 1989-12-13 | 1,300 | 1,350 | 1,300 | 1,340 | 621,000 | 1,340 |
| 1989-12-12 | 1,290 | 1,320 | 1,290 | 1,320 | 140,000 | 1,320 |
| 1989-12-11 | 1,290 | 1,310 | 1,290 | 1,290 | 68,000 | 1,290 |
| 1989-12-08 | 1,330 | 1,330 | 1,280 | 1,280 | 354,000 | 1,280 |
| 1989-12-07 | 1,330 | 1,350 | 1,320 | 1,330 | 296,000 | 1,330 |
| 1989-12-06 | 1,280 | 1,320 | 1,260 | 1,320 | 241,000 | 1,320 |
| 1989-12-05 | 1,310 | 1,310 | 1,290 | 1,300 | 131,000 | 1,300 |
| 1989-12-04 | 1,280 | 1,310 | 1,280 | 1,290 | 250,000 | 1,290 |
| 1989-12-01 | 1,300 | 1,310 | 1,280 | 1,280 | 328,000 | 1,280 |
| 1989-11-30 | 1,320 | 1,320 | 1,290 | 1,300 | 297,000 | 1,300 |
| 1989-11-29 | 1,340 | 1,350 | 1,310 | 1,320 | 716,000 | 1,320 |
| 1989-11-28 | 1,300 | 1,410 | 1,300 | 1,350 | 7,333,000 | 1,350 |
| 1989-11-27 | 1,260 | 1,310 | 1,230 | 1,300 | 857,000 | 1,300 |
| 1989-11-24 | 1,270 | 1,310 | 1,270 | 1,300 | 1,706,000 | 1,300 |
| 1989-11-22 | 1,170 | 1,350 | 1,170 | 1,330 | 2,609,000 | 1,330 |
| 1989-11-21 | 1,160 | 1,170 | 1,140 | 1,170 | 110,000 | 1,170 |
| 1989-11-20 | 1,150 | 1,160 | 1,140 | 1,160 | 62,000 | 1,160 |
| 1989-11-17 | 1,160 | 1,170 | 1,100 | 1,150 | 154,000 | 1,150 |
| 1989-11-16 | 1,140 | 1,150 | 1,140 | 1,140 | 158,000 | 1,140 |
| 1989-11-15 | 1,150 | 1,160 | 1,140 | 1,140 | 212,000 | 1,140 |
| 1989-11-14 | 1,140 | 1,150 | 1,140 | 1,150 | 105,000 | 1,150 |
| 1989-11-13 | 1,140 | 1,160 | 1,140 | 1,140 | 245,000 | 1,140 |
| 1989-11-10 | 1,140 | 1,150 | 1,130 | 1,130 | 236,000 | 1,130 |
| 1989-11-09 | 1,130 | 1,150 | 1,110 | 1,130 | 142,000 | 1,130 |
| 1989-11-08 | 1,140 | 1,150 | 1,140 | 1,140 | 69,000 | 1,140 |
| 1989-11-07 | 1,140 | 1,150 | 1,140 | 1,140 | 91,000 | 1,140 |
| 1989-11-06 | 1,150 | 1,150 | 1,140 | 1,140 | 125,000 | 1,140 |
| 1989-11-02 | 1,150 | 1,160 | 1,130 | 1,140 | 117,000 | 1,140 |
| 1989-11-01 | 1,160 | 1,170 | 1,150 | 1,150 | 136,000 | 1,150 |
| 1989-10-31 | 1,160 | 1,170 | 1,150 | 1,160 | 160,000 | 1,160 |
| 1989-10-30 | 1,160 | 1,180 | 1,150 | 1,160 | 139,000 | 1,160 |
| 1989-10-27 | 1,150 | 1,160 | 1,110 | 1,160 | 153,000 | 1,160 |
| 1989-10-26 | 1,180 | 1,180 | 1,170 | 1,170 | 95,000 | 1,170 |
| 1989-10-25 | 1,190 | 1,190 | 1,170 | 1,180 | 100,000 | 1,180 |
| 1989-10-24 | 1,180 | 1,190 | 1,180 | 1,180 | 138,000 | 1,180 |
| 1989-10-23 | 1,170 | 1,190 | 1,160 | 1,180 | 125,000 | 1,180 |
| 1989-10-20 | 1,150 | 1,170 | 1,150 | 1,160 | 154,000 | 1,160 |
| 1989-10-19 | 1,160 | 1,170 | 1,150 | 1,150 | 100,000 | 1,150 |
| 1989-10-18 | 1,140 | 1,170 | 1,140 | 1,170 | 75,000 | 1,170 |
| 1989-10-17 | 1,180 | 1,180 | 1,140 | 1,180 | 105,000 | 1,180 |
| 1989-10-16 | 1,140 | 1,160 | 1,130 | 1,140 | 147,000 | 1,140 |
| 1989-10-13 | 1,160 | 1,170 | 1,160 | 1,170 | 93,000 | 1,170 |
| 1989-10-12 | 1,190 | 1,190 | 1,180 | 1,180 | 125,000 | 1,180 |
| 1989-10-11 | 1,200 | 1,200 | 1,160 | 1,190 | 244,000 | 1,190 |
| 1989-10-09 | 1,190 | 1,190 | 1,180 | 1,180 | 77,000 | 1,180 |
| 1989-10-06 | 1,170 | 1,200 | 1,160 | 1,180 | 96,000 | 1,180 |
| 1989-10-05 | 1,200 | 1,200 | 1,170 | 1,190 | 185,000 | 1,190 |
| 1989-10-04 | 1,190 | 1,190 | 1,180 | 1,190 | 130,000 | 1,190 |
| 1989-10-03 | 1,190 | 1,200 | 1,160 | 1,190 | 282,000 | 1,190 |
| 1989-10-02 | 1,200 | 1,210 | 1,180 | 1,180 | 158,000 | 1,180 |
| 1989-09-29 | 1,200 | 1,210 | 1,180 | 1,190 | 115,000 | 1,190 |
| 1989-09-28 | 1,210 | 1,220 | 1,180 | 1,200 | 132,000 | 1,200 |
| 1989-09-27 | 1,230 | 1,230 | 1,180 | 1,200 | 270,000 | 1,200 |
| 1989-09-26 | 1,220 | 1,230 | 1,200 | 1,230 | 667,000 | 1,230 |
| 1989-09-25 | 1,190 | 1,210 | 1,180 | 1,210 | 311,000 | 1,210 |
| 1989-09-22 | 1,180 | 1,220 | 1,180 | 1,200 | 682,000 | 1,200 |
| 1989-09-21 | 1,180 | 1,190 | 1,180 | 1,190 | 316,000 | 1,190 |
| 1989-09-20 | 1,160 | 1,180 | 1,160 | 1,170 | 388,000 | 1,170 |
| 1989-09-19 | 1,170 | 1,170 | 1,140 | 1,160 | 67,000 | 1,160 |
| 1989-09-18 | 1,160 | 1,170 | 1,140 | 1,140 | 99,000 | 1,140 |
| 1989-09-14 | 1,180 | 1,190 | 1,160 | 1,160 | 359,000 | 1,160 |
| 1989-09-13 | 1,170 | 1,190 | 1,150 | 1,190 | 674,000 | 1,190 |
| 1989-09-12 | 1,180 | 1,180 | 1,140 | 1,170 | 224,000 | 1,170 |
| 1989-09-11 | 1,160 | 1,180 | 1,150 | 1,180 | 531,000 | 1,180 |
| 1989-09-08 | 1,150 | 1,160 | 1,140 | 1,160 | 476,000 | 1,160 |
| 1989-09-07 | 1,130 | 1,160 | 1,120 | 1,140 | 637,000 | 1,140 |
| 1989-09-06 | 1,110 | 1,140 | 1,110 | 1,130 | 298,000 | 1,130 |
| 1989-09-05 | 1,100 | 1,120 | 1,100 | 1,120 | 165,000 | 1,120 |
| 1989-09-04 | 1,140 | 1,140 | 1,120 | 1,120 | 157,000 | 1,120 |
| 1989-09-01 | 1,140 | 1,140 | 1,110 | 1,130 | 285,000 | 1,130 |
| 1989-08-31 | 1,100 | 1,140 | 1,090 | 1,140 | 209,000 | 1,140 |
| 1989-08-30 | 1,080 | 1,110 | 1,080 | 1,090 | 186,000 | 1,090 |
| 1989-08-29 | 1,090 | 1,110 | 1,090 | 1,100 | 168,000 | 1,100 |
| 1989-08-28 | 1,130 | 1,130 | 1,090 | 1,110 | 155,000 | 1,110 |
| 1989-08-25 | 1,120 | 1,140 | 1,110 | 1,120 | 231,000 | 1,120 |
| 1989-08-24 | 1,140 | 1,140 | 1,100 | 1,120 | 293,000 | 1,120 |
| 1989-08-23 | 1,110 | 1,160 | 1,110 | 1,120 | 953,000 | 1,120 |
| 1989-08-22 | 1,090 | 1,120 | 1,090 | 1,110 | 319,000 | 1,110 |
| 1989-08-21 | 1,100 | 1,110 | 1,070 | 1,110 | 135,000 | 1,110 |
| 1989-08-18 | 1,110 | 1,110 | 1,080 | 1,090 | 252,000 | 1,090 |
| 1989-08-17 | 1,100 | 1,120 | 1,090 | 1,110 | 274,000 | 1,110 |
| 1989-08-16 | 1,080 | 1,100 | 1,070 | 1,100 | 116,000 | 1,100 |
| 1989-08-15 | 1,060 | 1,080 | 1,060 | 1,080 | 56,000 | 1,080 |
| 1989-08-14 | 1,060 | 1,070 | 1,050 | 1,060 | 23,000 | 1,060 |
| 1989-08-11 | 1,090 | 1,090 | 1,060 | 1,060 | 44,000 | 1,060 |
| 1989-08-10 | 1,070 | 1,100 | 1,070 | 1,100 | 222,000 | 1,100 |
| 1989-08-09 | 1,080 | 1,090 | 1,050 | 1,070 | 179,000 | 1,070 |
| 1989-08-08 | 1,060 | 1,090 | 1,050 | 1,080 | 136,000 | 1,080 |
| 1989-08-07 | 1,060 | 1,080 | 1,060 | 1,080 | 55,000 | 1,080 |
| 1989-08-04 | 1,070 | 1,090 | 1,060 | 1,060 | 80,000 | 1,060 |
| 1989-08-03 | 1,080 | 1,100 | 1,070 | 1,070 | 91,000 | 1,070 |
| 1989-08-02 | 1,070 | 1,100 | 1,070 | 1,090 | 140,000 | 1,090 |
| 1989-08-01 | 1,100 | 1,100 | 1,060 | 1,090 | 247,000 | 1,090 |
| 1989-07-31 | 1,070 | 1,100 | 1,070 | 1,100 | 345,000 | 1,100 |
| 1989-07-28 | 1,070 | 1,080 | 1,060 | 1,070 | 223,000 | 1,070 |
| 1989-07-27 | 1,080 | 1,090 | 1,060 | 1,060 | 215,000 | 1,060 |
| 1989-07-26 | 1,080 | 1,080 | 1,070 | 1,070 | 144,000 | 1,070 |
| 1989-07-25 | 1,060 | 1,080 | 1,060 | 1,070 | 210,000 | 1,070 |
| 1989-07-24 | 1,060 | 1,060 | 1,030 | 1,040 | 69,000 | 1,040 |
| 1989-07-21 | 1,060 | 1,060 | 1,030 | 1,030 | 201,000 | 1,030 |
| 1989-07-20 | 1,050 | 1,050 | 1,040 | 1,050 | 84,000 | 1,050 |
| 1989-07-19 | 1,050 | 1,050 | 1,040 | 1,050 | 77,000 | 1,050 |
| 1989-07-18 | 1,060 | 1,070 | 1,040 | 1,050 | 87,000 | 1,050 |
| 1989-07-17 | 1,070 | 1,070 | 1,050 | 1,050 | 95,000 | 1,050 |
| 1989-07-14 | 1,050 | 1,070 | 1,050 | 1,050 | 57,000 | 1,050 |
| 1989-07-13 | 1,070 | 1,080 | 1,050 | 1,050 | 107,000 | 1,050 |
| 1989-07-12 | 1,080 | 1,080 | 1,060 | 1,060 | 160,000 | 1,060 |
| 1989-07-11 | 1,080 | 1,080 | 1,060 | 1,060 | 148,000 | 1,060 |
| 1989-07-10 | 1,080 | 1,090 | 1,060 | 1,070 | 119,000 | 1,070 |
| 1989-07-07 | 1,080 | 1,080 | 1,060 | 1,060 | 143,000 | 1,060 |
| 1989-07-06 | 1,060 | 1,070 | 1,060 | 1,060 | 108,000 | 1,060 |
| 1989-07-05 | 1,080 | 1,080 | 1,070 | 1,070 | 71,000 | 1,070 |
| 1989-07-04 | 1,080 | 1,090 | 1,050 | 1,050 | 75,000 | 1,050 |
| 1989-07-03 | 1,090 | 1,090 | 1,070 | 1,090 | 64,000 | 1,090 |
| 1989-06-30 | 1,080 | 1,080 | 1,050 | 1,070 | 135,000 | 1,070 |
| 1989-06-29 | 1,100 | 1,100 | 1,070 | 1,070 | 250,000 | 1,070 |
| 1989-06-28 | 1,040 | 1,140 | 1,020 | 1,110 | 1,170,000 | 1,110 |
| 1989-06-27 | 1,070 | 1,070 | 1,020 | 1,020 | 293,000 | 1,020 |
| 1989-06-26 | 1,090 | 1,090 | 1,060 | 1,060 | 140,000 | 1,060 |
| 1989-06-23 | 1,090 | 1,090 | 1,060 | 1,070 | 107,000 | 1,070 |
| 1989-06-22 | 1,100 | 1,100 | 1,080 | 1,090 | 319,000 | 1,090 |
| 1989-06-21 | 1,110 | 1,120 | 1,080 | 1,110 | 341,000 | 1,110 |
| 1989-06-20 | 1,060 | 1,130 | 1,060 | 1,110 | 1,422,000 | 1,110 |
| 1989-06-19 | 1,050 | 1,070 | 1,050 | 1,060 | 157,000 | 1,060 |
| 1989-06-16 | 1,080 | 1,090 | 1,050 | 1,050 | 301,000 | 1,050 |
| 1989-06-15 | 1,100 | 1,130 | 1,060 | 1,070 | 2,484,000 | 1,070 |
| 1989-06-14 | 1,050 | 1,120 | 1,020 | 1,120 | 1,419,000 | 1,120 |
| 1989-06-13 | 1,050 | 1,050 | 1,030 | 1,050 | 159,000 | 1,050 |
| 1989-06-12 | 1,020 | 1,050 | 1,010 | 1,030 | 120,000 | 1,030 |
| 1989-06-09 | 1,050 | 1,070 | 1,040 | 1,040 | 575,000 | 1,040 |
| 1989-06-08 | 1,030 | 1,090 | 1,020 | 1,070 | 973,000 | 1,070 |
| 1989-06-07 | 1,010 | 1,020 | 995 | 1,020 | 195,000 | 1,020 |
| 1989-06-06 | 1,010 | 1,020 | 990 | 1,020 | 110,000 | 1,020 |
| 1989-06-05 | 1,010 | 1,020 | 991 | 1,020 | 177,000 | 1,020 |
| 1989-06-02 | 1,020 | 1,020 | 1,000 | 1,020 | 89,000 | 1,020 |
| 1989-06-01 | 1,000 | 1,030 | 999 | 1,020 | 239,000 | 1,020 |
| 1989-05-31 | 1,020 | 1,020 | 991 | 991 | 186,000 | 991 |
| 1989-05-30 | 995 | 1,010 | 995 | 1,010 | 122,000 | 1,010 |
| 1989-05-29 | 1,000 | 1,010 | 990 | 1,010 | 147,000 | 1,010 |
| 1989-05-26 | 1,020 | 1,020 | 1,000 | 1,020 | 116,000 | 1,020 |
| 1989-05-25 | 1,000 | 1,020 | 990 | 1,010 | 90,000 | 1,010 |
| 1989-05-24 | 1,000 | 1,020 | 990 | 1,020 | 108,000 | 1,020 |
| 1989-05-23 | 1,010 | 1,020 | 1,000 | 1,020 | 106,000 | 1,020 |
| 1989-05-22 | 1,020 | 1,030 | 1,000 | 1,020 | 199,000 | 1,020 |
| 1989-05-19 | 1,020 | 1,020 | 1,000 | 1,020 | 155,000 | 1,020 |
| 1989-05-18 | 1,010 | 1,030 | 1,000 | 1,020 | 152,000 | 1,020 |
| 1989-05-17 | 1,030 | 1,040 | 1,020 | 1,030 | 139,000 | 1,030 |
| 1989-05-16 | 1,040 | 1,040 | 1,030 | 1,030 | 62,000 | 1,030 |
| 1989-05-15 | 1,040 | 1,040 | 1,020 | 1,030 | 88,000 | 1,030 |
| 1989-05-12 | 1,040 | 1,040 | 1,020 | 1,030 | 130,000 | 1,030 |
| 1989-05-11 | 1,050 | 1,050 | 1,030 | 1,030 | 79,000 | 1,030 |
| 1989-05-10 | 1,050 | 1,050 | 1,030 | 1,040 | 238,000 | 1,040 |
| 1989-05-09 | 1,060 | 1,070 | 1,050 | 1,060 | 550,000 | 1,060 |
| 1989-05-08 | 1,050 | 1,080 | 1,040 | 1,070 | 721,000 | 1,070 |
| 1989-05-02 | 1,030 | 1,050 | 1,020 | 1,040 | 523,000 | 1,040 |
| 1989-05-01 | 1,020 | 1,030 | 1,010 | 1,030 | 264,000 | 1,030 |
| 1989-04-28 | 1,010 | 1,020 | 1,000 | 1,010 | 434,000 | 1,010 |
| 1989-04-27 | 1,000 | 1,010 | 995 | 1,000 | 466,000 | 1,000 |
| 1989-04-26 | 1,010 | 1,010 | 1,000 | 1,010 | 162,000 | 1,010 |
| 1989-04-25 | 1,010 | 1,010 | 997 | 1,000 | 155,000 | 1,000 |
| 1989-04-24 | 1,010 | 1,010 | 996 | 996 | 125,000 | 996 |
| 1989-04-21 | 1,000 | 1,010 | 990 | 995 | 164,000 | 995 |
| 1989-04-20 | 1,000 | 1,010 | 995 | 1,010 | 193,000 | 1,010 |
| 1989-04-19 | 1,000 | 1,010 | 995 | 1,010 | 167,000 | 1,010 |
| 1989-04-18 | 1,010 | 1,010 | 995 | 999 | 91,000 | 999 |
| 1989-04-17 | 1,000 | 1,010 | 1,000 | 1,010 | 72,000 | 1,010 |
| 1989-04-14 | 999 | 1,000 | 990 | 1,000 | 49,000 | 1,000 |
| 1989-04-13 | 1,010 | 1,020 | 1,000 | 1,000 | 121,000 | 1,000 |
| 1989-04-12 | 1,010 | 1,030 | 1,010 | 1,010 | 164,000 | 1,010 |
| 1989-04-11 | 1,020 | 1,020 | 1,010 | 1,020 | 66,000 | 1,020 |
| 1989-04-10 | 1,010 | 1,030 | 1,010 | 1,010 | 160,000 | 1,010 |
| 1989-04-07 | 1,030 | 1,040 | 1,000 | 1,030 | 342,000 | 1,030 |
| 1989-04-06 | 1,060 | 1,060 | 1,030 | 1,040 | 469,000 | 1,040 |
| 1989-04-05 | 1,050 | 1,070 | 1,040 | 1,040 | 2,334,000 | 1,040 |
| 1989-04-04 | 1,020 | 1,030 | 1,000 | 1,030 | 1,085,000 | 1,030 |
| 1989-04-03 | 999 | 1,040 | 990 | 1,000 | 647,000 | 1,000 |
| 1989-03-31 | 987 | 990 | 980 | 980 | 527,000 | 980 |
| 1989-03-30 | 955 | 970 | 950 | 967 | 553,000 | 967 |
| 1989-03-29 | 950 | 950 | 950 | 950 | 58,000 | 950 |
| 1989-03-28 | 950 | 950 | 930 | 950 | 77,000 | 950 |
| 1989-03-27 | 909 | 911 | 900 | 905 | 97,000 | 905 |
| 1989-03-24 | 929 | 929 | 911 | 911 | 85,000 | 911 |
| 1989-03-23 | 936 | 944 | 920 | 929 | 120,000 | 929 |
| 1989-03-22 | 918 | 918 | 916 | 916 | 31,000 | 916 |
| 1989-03-20 | 925 | 938 | 925 | 938 | 61,000 | 938 |
| 1989-03-17 | 944 | 944 | 925 | 925 | 156,000 | 925 |
| 1989-03-16 | 950 | 950 | 934 | 934 | 75,000 | 934 |
| 1989-03-15 | 948 | 948 | 944 | 945 | 97,000 | 945 |
| 1989-03-14 | 935 | 935 | 921 | 924 | 112,000 | 924 |
| 1989-03-13 | 939 | 939 | 930 | 935 | 72,000 | 935 |
| 1989-03-10 | 940 | 940 | 929 | 929 | 49,000 | 929 |
| 1989-03-09 | 940 | 940 | 924 | 930 | 56,000 | 930 |
| 1989-03-08 | 920 | 935 | 920 | 934 | 81,000 | 934 |
| 1989-03-07 | 945 | 945 | 920 | 920 | 58,000 | 920 |
| 1989-03-06 | 916 | 935 | 916 | 935 | 67,000 | 935 |
| 1989-03-03 | 948 | 948 | 934 | 935 | 27,000 | 935 |
| 1989-03-02 | 945 | 945 | 930 | 930 | 22,000 | 930 |
| 1989-03-01 | 935 | 945 | 935 | 935 | 68,000 | 935 |
| 1989-02-28 | 948 | 948 | 933 | 935 | 71,000 | 935 |
| 1989-02-27 | 950 | 950 | 945 | 950 | 107,000 | 950 |
| 1989-02-23 | 935 | 945 | 935 | 940 | 237,000 | 940 |
| 1989-02-22 | 936 | 936 | 926 | 930 | 97,000 | 930 |
| 1989-02-21 | 936 | 940 | 935 | 936 | 41,000 | 936 |
| 1989-02-20 | 940 | 940 | 932 | 935 | 52,000 | 935 |
| 1989-02-17 | 938 | 939 | 925 | 930 | 100,000 | 930 |
| 1989-02-16 | 915 | 927 | 915 | 925 | 57,000 | 925 |
| 1989-02-15 | 940 | 940 | 925 | 925 | 92,000 | 925 |
| 1989-02-14 | 950 | 952 | 931 | 933 | 108,000 | 933 |
| 1989-02-13 | 975 | 980 | 950 | 950 | 36,000 | 950 |
| 1989-02-10 | 961 | 971 | 961 | 970 | 38,000 | 970 |
| 1989-02-09 | 975 | 980 | 968 | 974 | 219,000 | 974 |
| 1989-02-08 | 980 | 985 | 969 | 974 | 95,000 | 974 |
| 1989-02-07 | 985 | 985 | 980 | 980 | 148,000 | 980 |
| 1989-02-06 | 996 | 998 | 975 | 975 | 373,000 | 975 |
| 1989-02-03 | 976 | 980 | 970 | 975 | 56,000 | 975 |
| 1989-02-02 | 950 | 966 | 950 | 960 | 44,000 | 960 |
| 1989-02-01 | 984 | 984 | 955 | 960 | 120,000 | 960 |
| 1989-01-31 | 980 | 985 | 975 | 975 | 106,000 | 975 |
| 1989-01-30 | 975 | 985 | 975 | 979 | 40,000 | 979 |
| 1989-01-28 | 985 | 985 | 969 | 985 | 108,000 | 985 |
| 1989-01-27 | 980 | 995 | 979 | 990 | 288,000 | 990 |
| 1989-01-26 | 978 | 994 | 969 | 989 | 217,000 | 989 |
| 1989-01-25 | 941 | 960 | 940 | 958 | 89,000 | 958 |
| 1989-01-24 | 944 | 945 | 935 | 940 | 255,000 | 940 |
| 1989-01-23 | 934 | 934 | 925 | 934 | 152,000 | 934 |
| 1989-01-20 | 940 | 945 | 934 | 935 | 218,000 | 935 |
| 1989-01-19 | 932 | 932 | 921 | 932 | 123,000 | 932 |
| 1989-01-18 | 912 | 912 | 907 | 912 | 69,000 | 912 |
| 1989-01-17 | 913 | 923 | 910 | 912 | 63,000 | 912 |
| 1989-01-13 | 910 | 910 | 898 | 910 | 84,000 | 910 |
| 1989-01-12 | 920 | 920 | 905 | 910 | 80,000 | 910 |
| 1989-01-11 | 920 | 920 | 910 | 918 | 137,000 | 918 |
| 1989-01-10 | 920 | 920 | 900 | 918 | 782,000 | 918 |
| 1989-01-09 | 916 | 921 | 916 | 920 | 93,000 | 920 |
| 1989-01-06 | 919 | 919 | 913 | 915 | 46,000 | 915 |
| 1989-01-05 | 939 | 939 | 919 | 919 | 40,000 | 919 |
| 1989-01-04 | 944 | 944 | 938 | 940 | 54,000 | 940 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
