4539 日本ケミファ(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 | 2,100 | 2,100 | 2,060 | 2,070 | 44,000 | 20,700 |
| 1989-12-28 | 2,090 | 2,130 | 2,060 | 2,100 | 63,000 | 21,000 |
| 1989-12-27 | 2,130 | 2,130 | 2,050 | 2,060 | 74,000 | 20,600 |
| 1989-12-26 | 2,120 | 2,130 | 2,100 | 2,100 | 53,000 | 21,000 |
| 1989-12-25 | 2,100 | 2,130 | 2,080 | 2,080 | 52,000 | 20,800 |
| 1989-12-22 | 2,100 | 2,100 | 2,070 | 2,070 | 55,000 | 20,700 |
| 1989-12-21 | 2,160 | 2,200 | 2,080 | 2,080 | 44,000 | 20,800 |
| 1989-12-20 | 2,080 | 2,160 | 2,080 | 2,120 | 15,000 | 21,200 |
| 1989-12-19 | 2,190 | 2,190 | 2,100 | 2,160 | 60,000 | 21,600 |
| 1989-12-18 | 2,220 | 2,230 | 2,150 | 2,160 | 98,000 | 21,600 |
| 1989-12-15 | 2,150 | 2,260 | 2,150 | 2,220 | 278,000 | 22,200 |
| 1989-12-14 | 2,080 | 2,200 | 2,030 | 2,120 | 253,000 | 21,200 |
| 1989-12-13 | 2,110 | 2,130 | 2,060 | 2,100 | 81,000 | 21,000 |
| 1989-12-12 | 2,160 | 2,160 | 2,110 | 2,130 | 46,000 | 21,300 |
| 1989-12-11 | 2,160 | 2,190 | 2,110 | 2,170 | 58,000 | 21,700 |
| 1989-12-08 | 2,150 | 2,200 | 2,150 | 2,190 | 74,000 | 21,900 |
| 1989-12-07 | 2,220 | 2,260 | 2,200 | 2,200 | 49,000 | 22,000 |
| 1989-12-06 | 2,260 | 2,260 | 2,200 | 2,260 | 90,000 | 22,600 |
| 1989-12-05 | 2,210 | 2,300 | 2,210 | 2,270 | 402,000 | 22,700 |
| 1989-12-04 | 2,200 | 2,220 | 2,130 | 2,200 | 170,000 | 22,000 |
| 1989-12-01 | 2,110 | 2,190 | 2,020 | 2,170 | 121,000 | 21,700 |
| 1989-11-30 | 2,040 | 2,100 | 2,030 | 2,100 | 151,000 | 21,000 |
| 1989-11-29 | 2,160 | 2,160 | 2,100 | 2,100 | 70,000 | 21,000 |
| 1989-11-28 | 2,130 | 2,200 | 2,130 | 2,200 | 173,000 | 22,000 |
| 1989-11-27 | 2,160 | 2,250 | 2,160 | 2,250 | 80,000 | 22,500 |
| 1989-11-24 | 2,260 | 2,260 | 2,160 | 2,250 | 146,000 | 22,500 |
| 1989-11-22 | 2,280 | 2,280 | 2,200 | 2,230 | 224,000 | 22,300 |
| 1989-11-21 | 2,250 | 2,300 | 2,210 | 2,270 | 256,000 | 22,700 |
| 1989-11-20 | 2,260 | 2,300 | 2,250 | 2,280 | 176,000 | 22,800 |
| 1989-11-17 | 2,310 | 2,350 | 2,290 | 2,320 | 158,000 | 23,200 |
| 1989-11-16 | 2,430 | 2,430 | 2,290 | 2,330 | 563,000 | 23,300 |
| 1989-11-15 | 2,290 | 2,420 | 2,260 | 2,400 | 1,128,000 | 24,000 |
| 1989-11-14 | 2,300 | 2,310 | 2,270 | 2,280 | 264,000 | 22,800 |
| 1989-11-13 | 2,250 | 2,320 | 2,250 | 2,300 | 381,000 | 23,000 |
| 1989-11-10 | 2,240 | 2,290 | 2,200 | 2,280 | 426,000 | 22,800 |
| 1989-11-09 | 2,350 | 2,390 | 2,240 | 2,280 | 622,000 | 22,800 |
| 1989-11-08 | 2,260 | 2,380 | 2,230 | 2,350 | 1,659,000 | 23,500 |
| 1989-11-07 | 2,260 | 2,450 | 2,250 | 2,300 | 5,127,000 | 23,000 |
| 1989-11-06 | 1,930 | 2,200 | 1,930 | 2,200 | 5,649,000 | 22,000 |
| 1989-11-02 | 1,890 | 1,900 | 1,870 | 1,900 | 266,000 | 19,000 |
| 1989-11-01 | 1,900 | 1,900 | 1,860 | 1,890 | 364,000 | 18,900 |
| 1989-10-31 | 1,810 | 1,900 | 1,810 | 1,890 | 368,000 | 18,900 |
| 1989-10-30 | 1,840 | 1,840 | 1,800 | 1,830 | 194,000 | 18,300 |
| 1989-10-27 | 1,740 | 1,900 | 1,740 | 1,870 | 339,000 | 18,700 |
| 1989-10-26 | 1,730 | 1,750 | 1,700 | 1,740 | 76,000 | 17,400 |
| 1989-10-25 | 1,740 | 1,750 | 1,700 | 1,750 | 56,000 | 17,500 |
| 1989-10-24 | 1,770 | 1,790 | 1,740 | 1,750 | 87,000 | 17,500 |
| 1989-10-23 | 1,780 | 1,800 | 1,770 | 1,780 | 101,000 | 17,800 |
| 1989-10-20 | 1,810 | 1,820 | 1,770 | 1,770 | 76,000 | 17,700 |
| 1989-10-19 | 1,810 | 1,820 | 1,770 | 1,820 | 91,000 | 18,200 |
| 1989-10-18 | 1,850 | 1,850 | 1,810 | 1,820 | 126,000 | 18,200 |
| 1989-10-17 | 1,870 | 1,920 | 1,820 | 1,850 | 199,000 | 18,500 |
| 1989-10-16 | 1,850 | 1,910 | 1,810 | 1,810 | 462,000 | 18,100 |
| 1989-10-13 | 1,760 | 1,920 | 1,760 | 1,900 | 1,002,000 | 19,000 |
| 1989-10-12 | 1,740 | 1,780 | 1,670 | 1,760 | 225,000 | 17,600 |
| 1989-10-11 | 1,820 | 1,850 | 1,730 | 1,770 | 244,000 | 17,700 |
| 1989-10-09 | 1,940 | 1,950 | 1,900 | 1,910 | 270,000 | 19,100 |
| 1989-10-06 | 1,950 | 1,960 | 1,920 | 1,950 | 742,000 | 19,500 |
| 1989-10-05 | 1,890 | 1,960 | 1,880 | 1,960 | 1,182,000 | 19,600 |
| 1989-10-04 | 1,900 | 1,940 | 1,870 | 1,920 | 1,472,000 | 19,200 |
| 1989-10-03 | 1,810 | 1,940 | 1,810 | 1,930 | 1,123,000 | 19,300 |
| 1989-10-02 | 1,850 | 1,870 | 1,820 | 1,840 | 1,258,000 | 18,400 |
| 1989-09-29 | 1,720 | 1,820 | 1,690 | 1,820 | 1,975,000 | 18,200 |
| 1989-09-28 | 1,720 | 1,750 | 1,700 | 1,750 | 1,335,000 | 17,500 |
| 1989-09-27 | 1,660 | 1,790 | 1,650 | 1,750 | 1,717,000 | 17,500 |
| 1989-09-26 | 1,480 | 1,660 | 1,470 | 1,660 | 771,000 | 16,600 |
| 1989-09-25 | 1,450 | 1,480 | 1,450 | 1,460 | 319,000 | 14,600 |
| 1989-09-22 | 1,340 | 1,460 | 1,330 | 1,450 | 562,000 | 14,500 |
| 1989-09-21 | 1,330 | 1,340 | 1,320 | 1,330 | 30,000 | 13,300 |
| 1989-09-20 | 1,330 | 1,340 | 1,320 | 1,330 | 50,000 | 13,300 |
| 1989-09-19 | 1,330 | 1,340 | 1,320 | 1,320 | 64,000 | 13,200 |
| 1989-09-18 | 1,300 | 1,350 | 1,300 | 1,350 | 132,000 | 13,500 |
| 1989-09-14 | 1,280 | 1,320 | 1,270 | 1,320 | 108,000 | 13,200 |
| 1989-09-13 | 1,260 | 1,290 | 1,260 | 1,260 | 27,000 | 12,600 |
| 1989-09-12 | 1,300 | 1,320 | 1,280 | 1,300 | 31,000 | 13,000 |
| 1989-09-11 | 1,320 | 1,320 | 1,290 | 1,310 | 118,000 | 13,100 |
| 1989-09-08 | 1,340 | 1,340 | 1,320 | 1,320 | 42,000 | 13,200 |
| 1989-09-07 | 1,320 | 1,340 | 1,310 | 1,340 | 50,000 | 13,400 |
| 1989-09-06 | 1,320 | 1,350 | 1,310 | 1,320 | 162,000 | 13,200 |
| 1989-09-05 | 1,240 | 1,320 | 1,240 | 1,300 | 127,000 | 13,000 |
| 1989-09-04 | 1,220 | 1,240 | 1,220 | 1,230 | 15,000 | 12,300 |
| 1989-09-01 | 1,230 | 1,240 | 1,230 | 1,240 | 19,000 | 12,400 |
| 1989-08-31 | 1,270 | 1,280 | 1,220 | 1,240 | 26,000 | 12,400 |
| 1989-08-30 | 1,300 | 1,300 | 1,270 | 1,280 | 136,000 | 12,800 |
| 1989-08-29 | 1,280 | 1,280 | 1,280 | 1,280 | 48,000 | 12,800 |
| 1989-08-28 | 1,260 | 1,280 | 1,260 | 1,280 | 49,000 | 12,800 |
| 1989-08-25 | 1,220 | 1,250 | 1,220 | 1,250 | 31,000 | 12,500 |
| 1989-08-24 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1989-08-23 | 1,210 | 1,230 | 1,210 | 1,220 | 12,000 | 12,200 |
| 1989-08-22 | 1,240 | 1,240 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1989-08-21 | 1,230 | 1,240 | 1,220 | 1,240 | 14,000 | 12,400 |
| 1989-08-18 | 1,260 | 1,270 | 1,240 | 1,240 | 28,000 | 12,400 |
| 1989-08-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1989-08-16 | 1,250 | 1,270 | 1,250 | 1,250 | 13,000 | 12,500 |
| 1989-08-15 | 1,250 | 1,270 | 1,250 | 1,270 | 31,000 | 12,700 |
| 1989-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 | 12,500 |
| 1989-08-11 | 1,270 | 1,270 | 1,250 | 1,250 | 42,000 | 12,500 |
| 1989-08-10 | 1,260 | 1,280 | 1,250 | 1,270 | 47,000 | 12,700 |
| 1989-08-09 | 1,240 | 1,280 | 1,240 | 1,270 | 127,000 | 12,700 |
| 1989-08-08 | 1,210 | 1,230 | 1,210 | 1,230 | 34,000 | 12,300 |
| 1989-08-07 | 1,210 | 1,220 | 1,210 | 1,210 | 19,000 | 12,100 |
| 1989-08-04 | 1,220 | 1,230 | 1,210 | 1,210 | 92,000 | 12,100 |
| 1989-08-03 | 1,200 | 1,220 | 1,200 | 1,210 | 76,000 | 12,100 |
| 1989-08-02 | 1,170 | 1,190 | 1,160 | 1,180 | 45,000 | 11,800 |
| 1989-07-31 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 11,700 |
| 1989-07-28 | 1,170 | 1,180 | 1,150 | 1,150 | 31,000 | 11,500 |
| 1989-07-27 | 1,150 | 1,170 | 1,140 | 1,170 | 34,000 | 11,700 |
| 1989-07-26 | 1,130 | 1,140 | 1,120 | 1,130 | 6,000 | 11,300 |
| 1989-07-25 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 11,300 |
| 1989-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 37,000 | 11,000 |
| 1989-07-21 | 1,110 | 1,120 | 1,100 | 1,120 | 26,000 | 11,200 |
| 1989-07-18 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 | 11,000 |
| 1989-07-17 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 | 11,200 |
| 1989-07-14 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 11,400 |
| 1989-07-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1989-07-11 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 | 11,300 |
| 1989-07-10 | 1,150 | 1,170 | 1,140 | 1,170 | 16,000 | 11,700 |
| 1989-07-07 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1989-07-06 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 | 11,400 |
| 1989-07-05 | 1,160 | 1,170 | 1,140 | 1,140 | 21,000 | 11,400 |
| 1989-07-04 | 1,140 | 1,160 | 1,140 | 1,140 | 16,000 | 11,400 |
| 1989-07-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1989-06-30 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 11,600 |
| 1989-06-29 | 1,180 | 1,180 | 1,160 | 1,160 | 13,000 | 11,600 |
| 1989-06-28 | 1,160 | 1,170 | 1,160 | 1,170 | 33,000 | 11,700 |
| 1989-06-27 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 11,400 |
| 1989-06-26 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 | 11,200 |
| 1989-06-23 | 1,090 | 1,090 | 1,090 | 1,090 | 24,000 | 10,900 |
| 1989-06-22 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1989-06-21 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 10,900 |
| 1989-06-20 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1989-06-19 | 1,110 | 1,130 | 1,110 | 1,130 | 7,000 | 11,300 |
| 1989-06-16 | 1,110 | 1,110 | 1,090 | 1,090 | 9,000 | 10,900 |
| 1989-06-15 | 1,110 | 1,130 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1989-06-14 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1989-06-13 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1989-06-09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1989-06-08 | 1,120 | 1,130 | 1,100 | 1,100 | 31,000 | 11,000 |
| 1989-06-07 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 11,300 |
| 1989-06-06 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1989-06-05 | 1,160 | 1,170 | 1,150 | 1,170 | 12,000 | 11,700 |
| 1989-06-02 | 1,170 | 1,170 | 1,160 | 1,160 | 24,000 | 11,600 |
| 1989-06-01 | 1,170 | 1,180 | 1,170 | 1,170 | 11,000 | 11,700 |
| 1989-05-31 | 1,180 | 1,190 | 1,170 | 1,190 | 13,000 | 11,900 |
| 1989-05-30 | 1,170 | 1,180 | 1,170 | 1,170 | 15,000 | 11,700 |
| 1989-05-29 | 1,180 | 1,190 | 1,180 | 1,190 | 32,000 | 11,900 |
| 1989-05-25 | 1,170 | 1,180 | 1,160 | 1,160 | 10,000 | 11,600 |
| 1989-05-24 | 1,160 | 1,180 | 1,160 | 1,170 | 58,000 | 11,700 |
| 1989-05-23 | 1,150 | 1,160 | 1,140 | 1,140 | 15,000 | 11,400 |
| 1989-05-22 | 1,150 | 1,170 | 1,150 | 1,150 | 45,000 | 11,500 |
| 1989-05-19 | 1,150 | 1,160 | 1,150 | 1,150 | 18,000 | 11,500 |
| 1989-05-18 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 11,300 |
| 1989-05-17 | 1,150 | 1,170 | 1,140 | 1,140 | 32,000 | 11,400 |
| 1989-05-16 | 1,160 | 1,170 | 1,150 | 1,170 | 10,000 | 11,700 |
| 1989-05-15 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 11,700 |
| 1989-05-12 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1989-05-11 | 1,160 | 1,170 | 1,160 | 1,170 | 11,000 | 11,700 |
| 1989-05-10 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 11,700 |
| 1989-05-09 | 1,170 | 1,170 | 1,140 | 1,140 | 23,000 | 11,400 |
| 1989-05-08 | 1,160 | 1,170 | 1,140 | 1,170 | 31,000 | 11,700 |
| 1989-05-02 | 1,100 | 1,150 | 1,100 | 1,120 | 19,000 | 11,200 |
| 1989-05-01 | 1,090 | 1,100 | 1,090 | 1,100 | 26,000 | 11,000 |
| 1989-04-28 | 1,090 | 1,090 | 1,090 | 1,090 | 15,000 | 10,900 |
| 1989-04-27 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 | 10,800 |
| 1989-04-25 | 1,080 | 1,090 | 1,080 | 1,080 | 35,000 | 10,800 |
| 1989-04-24 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 10,800 |
| 1989-04-21 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 10,700 |
| 1989-04-20 | 1,080 | 1,080 | 1,070 | 1,070 | 62,000 | 10,700 |
| 1989-04-19 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 | 10,800 |
| 1989-04-18 | 1,090 | 1,090 | 1,070 | 1,090 | 31,000 | 10,900 |
| 1989-04-17 | 1,090 | 1,090 | 1,070 | 1,080 | 26,000 | 10,800 |
| 1989-04-14 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 10,900 |
| 1989-04-13 | 1,080 | 1,090 | 1,080 | 1,090 | 13,000 | 10,900 |
| 1989-04-12 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 10,900 |
| 1989-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1989-04-10 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 10,700 |
| 1989-04-07 | 1,100 | 1,100 | 1,070 | 1,070 | 10,000 | 10,700 |
| 1989-04-06 | 1,150 | 1,150 | 1,080 | 1,100 | 10,000 | 11,000 |
| 1989-04-05 | 1,150 | 1,160 | 1,140 | 1,140 | 11,000 | 11,400 |
| 1989-04-04 | 1,180 | 1,180 | 1,160 | 1,160 | 25,000 | 11,600 |
| 1989-04-03 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 11,000 |
| 1989-03-31 | 1,090 | 1,100 | 1,090 | 1,090 | 16,000 | 10,900 |
| 1989-03-30 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1989-03-29 | 1,060 | 1,090 | 1,050 | 1,090 | 15,000 | 10,900 |
| 1989-03-28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1989-03-27 | 1,050 | 1,100 | 1,050 | 1,090 | 32,000 | 10,900 |
| 1989-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1989-03-22 | 1,060 | 1,100 | 1,060 | 1,100 | 17,000 | 11,000 |
| 1989-03-20 | 1,090 | 1,100 | 1,080 | 1,100 | 41,000 | 11,000 |
| 1989-03-17 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 | 10,800 |
| 1989-03-16 | 1,080 | 1,080 | 1,070 | 1,080 | 47,000 | 10,800 |
| 1989-03-15 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1989-03-14 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 | 11,000 |
| 1989-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1989-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 | 10,800 |
| 1989-03-08 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1989-03-07 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 11,400 |
| 1989-03-02 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 11,300 |
| 1989-03-01 | 1,100 | 1,140 | 1,100 | 1,140 | 11,000 | 11,400 |
| 1989-02-28 | 1,120 | 1,140 | 1,100 | 1,120 | 10,000 | 11,200 |
| 1989-02-27 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1989-02-23 | 1,100 | 1,120 | 1,090 | 1,120 | 12,000 | 11,200 |
| 1989-02-22 | 1,130 | 1,130 | 1,090 | 1,090 | 30,000 | 10,900 |
| 1989-02-21 | 1,120 | 1,140 | 1,110 | 1,130 | 12,000 | 11,300 |
| 1989-02-20 | 1,090 | 1,120 | 1,080 | 1,090 | 31,000 | 10,900 |
| 1989-02-17 | 1,100 | 1,110 | 1,090 | 1,090 | 31,000 | 10,900 |
| 1989-02-16 | 1,120 | 1,120 | 1,100 | 1,110 | 19,000 | 11,100 |
| 1989-02-15 | 1,110 | 1,130 | 1,090 | 1,100 | 50,000 | 11,000 |
| 1989-02-14 | 1,140 | 1,140 | 1,070 | 1,070 | 111,000 | 10,700 |
| 1989-02-13 | 1,160 | 1,160 | 1,120 | 1,120 | 32,000 | 11,200 |
| 1989-02-10 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1989-02-09 | 1,170 | 1,190 | 1,160 | 1,180 | 12,000 | 11,800 |
| 1989-02-08 | 1,160 | 1,170 | 1,160 | 1,160 | 13,000 | 11,600 |
| 1989-02-07 | 1,170 | 1,200 | 1,160 | 1,160 | 9,000 | 11,600 |
| 1989-02-06 | 1,160 | 1,170 | 1,160 | 1,170 | 13,000 | 11,700 |
| 1989-02-03 | 1,200 | 1,200 | 1,180 | 1,180 | 26,000 | 11,800 |
| 1989-02-02 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 11,800 |
| 1989-02-01 | 1,210 | 1,210 | 1,170 | 1,170 | 18,000 | 11,700 |
| 1989-01-31 | 1,220 | 1,220 | 1,180 | 1,220 | 41,000 | 12,200 |
| 1989-01-30 | 1,200 | 1,220 | 1,200 | 1,210 | 11,000 | 12,100 |
| 1989-01-28 | 1,200 | 1,200 | 1,180 | 1,200 | 11,000 | 12,000 |
| 1989-01-27 | 1,180 | 1,190 | 1,160 | 1,180 | 16,000 | 11,800 |
| 1989-01-26 | 1,200 | 1,220 | 1,190 | 1,200 | 39,000 | 12,000 |
| 1989-01-25 | 1,210 | 1,220 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1989-01-24 | 1,180 | 1,220 | 1,180 | 1,220 | 18,000 | 12,200 |
| 1989-01-23 | 1,210 | 1,220 | 1,160 | 1,160 | 48,000 | 11,600 |
| 1989-01-19 | 1,180 | 1,370 | 1,170 | 1,370 | 226,000 | 13,700 |
| 1989-01-18 | 1,130 | 1,180 | 1,130 | 1,170 | 79,000 | 11,700 |
| 1989-01-17 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 | 11,000 |
| 1989-01-13 | 1,160 | 1,170 | 1,150 | 1,150 | 10,000 | 11,500 |
| 1989-01-12 | 1,170 | 1,180 | 1,160 | 1,160 | 18,000 | 11,600 |
| 1989-01-11 | 1,170 | 1,180 | 1,170 | 1,170 | 27,000 | 11,700 |
| 1989-01-10 | 1,120 | 1,180 | 1,120 | 1,180 | 11,000 | 11,800 |
| 1989-01-09 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1989-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1989-01-05 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 11,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株