4613 関西ペイント(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 | 1,450 | 1,490 | 1,430 | 1,490 | 3,442,000 | 1,419.05 |
| 1989-12-28 | 1,450 | 1,450 | 1,420 | 1,440 | 1,139,000 | 1,371.43 |
| 1989-12-27 | 1,450 | 1,460 | 1,430 | 1,440 | 3,739,000 | 1,371.43 |
| 1989-12-26 | 1,450 | 1,460 | 1,430 | 1,430 | 1,735,000 | 1,361.90 |
| 1989-12-25 | 1,430 | 1,460 | 1,430 | 1,450 | 5,079,000 | 1,380.95 |
| 1989-12-22 | 1,400 | 1,460 | 1,400 | 1,410 | 6,985,000 | 1,342.86 |
| 1989-12-21 | 1,380 | 1,400 | 1,370 | 1,400 | 1,029,000 | 1,333.33 |
| 1989-12-20 | 1,410 | 1,420 | 1,360 | 1,400 | 1,179,000 | 1,333.33 |
| 1989-12-19 | 1,410 | 1,420 | 1,390 | 1,410 | 1,084,000 | 1,342.86 |
| 1989-12-18 | 1,420 | 1,430 | 1,400 | 1,410 | 1,133,000 | 1,342.86 |
| 1989-12-15 | 1,410 | 1,440 | 1,400 | 1,430 | 3,239,000 | 1,361.90 |
| 1989-12-14 | 1,390 | 1,410 | 1,370 | 1,410 | 2,091,000 | 1,342.86 |
| 1989-12-13 | 1,390 | 1,400 | 1,370 | 1,380 | 1,181,000 | 1,314.29 |
| 1989-12-12 | 1,430 | 1,430 | 1,380 | 1,380 | 1,515,000 | 1,314.29 |
| 1989-12-11 | 1,430 | 1,430 | 1,410 | 1,420 | 1,227,000 | 1,352.38 |
| 1989-12-08 | 1,410 | 1,450 | 1,410 | 1,410 | 7,129,000 | 1,342.86 |
| 1989-12-07 | 1,390 | 1,410 | 1,390 | 1,410 | 1,971,000 | 1,342.86 |
| 1989-12-06 | 1,410 | 1,410 | 1,390 | 1,390 | 1,038,000 | 1,323.81 |
| 1989-12-05 | 1,420 | 1,430 | 1,390 | 1,390 | 1,432,000 | 1,323.81 |
| 1989-12-04 | 1,400 | 1,420 | 1,380 | 1,420 | 2,391,000 | 1,352.38 |
| 1989-12-01 | 1,410 | 1,420 | 1,390 | 1,410 | 2,805,000 | 1,342.86 |
| 1989-11-30 | 1,410 | 1,420 | 1,390 | 1,400 | 1,564,000 | 1,333.33 |
| 1989-11-29 | 1,430 | 1,450 | 1,400 | 1,430 | 6,724,000 | 1,361.90 |
| 1989-11-28 | 1,400 | 1,450 | 1,390 | 1,420 | 11,955,999 | 1,352.38 |
| 1989-11-27 | 1,410 | 1,430 | 1,390 | 1,390 | 5,575,000 | 1,323.81 |
| 1989-11-24 | 1,370 | 1,400 | 1,360 | 1,400 | 7,393,000 | 1,333.33 |
| 1989-11-22 | 1,390 | 1,390 | 1,360 | 1,370 | 3,777,000 | 1,304.76 |
| 1989-11-21 | 1,380 | 1,400 | 1,360 | 1,370 | 14,929,999 | 1,304.76 |
| 1989-11-20 | 1,310 | 1,380 | 1,310 | 1,380 | 18,765,999 | 1,314.29 |
| 1989-11-17 | 1,310 | 1,310 | 1,270 | 1,300 | 4,292,000 | 1,238.10 |
| 1989-11-16 | 1,310 | 1,340 | 1,280 | 1,310 | 16,184,999 | 1,247.62 |
| 1989-11-15 | 1,270 | 1,300 | 1,260 | 1,290 | 11,477,999 | 1,228.57 |
| 1989-11-14 | 1,260 | 1,270 | 1,240 | 1,250 | 3,108,000 | 1,190.48 |
| 1989-11-13 | 1,240 | 1,280 | 1,230 | 1,240 | 6,368,000 | 1,180.95 |
| 1989-11-10 | 1,240 | 1,260 | 1,220 | 1,230 | 6,216,000 | 1,171.43 |
| 1989-11-09 | 1,180 | 1,250 | 1,170 | 1,250 | 14,200,999 | 1,190.48 |
| 1989-11-08 | 1,190 | 1,210 | 1,160 | 1,180 | 3,122,000 | 1,123.81 |
| 1989-11-07 | 1,190 | 1,230 | 1,160 | 1,160 | 11,723,999 | 1,104.76 |
| 1989-11-06 | 1,130 | 1,200 | 1,120 | 1,180 | 10,805,999 | 1,123.81 |
| 1989-11-02 | 1,120 | 1,140 | 1,100 | 1,120 | 2,681,000 | 1,066.67 |
| 1989-11-01 | 1,080 | 1,140 | 1,080 | 1,100 | 2,666,000 | 1,047.62 |
| 1989-10-31 | 1,070 | 1,100 | 1,070 | 1,080 | 484,000 | 1,028.57 |
| 1989-10-30 | 1,090 | 1,100 | 1,070 | 1,070 | 727,000 | 1,019.05 |
| 1989-10-27 | 1,090 | 1,120 | 1,070 | 1,100 | 1,831,000 | 1,047.62 |
| 1989-10-26 | 1,080 | 1,100 | 1,070 | 1,070 | 920,000 | 1,019.05 |
| 1989-10-25 | 1,130 | 1,130 | 1,080 | 1,100 | 1,504,000 | 1,047.62 |
| 1989-10-24 | 1,050 | 1,130 | 1,050 | 1,130 | 5,642,000 | 1,076.19 |
| 1989-10-23 | 1,040 | 1,040 | 1,030 | 1,040 | 361,000 | 990.48 |
| 1989-10-20 | 1,030 | 1,040 | 1,020 | 1,030 | 602,000 | 980.95 |
| 1989-10-19 | 1,010 | 1,040 | 1,010 | 1,040 | 648,000 | 990.48 |
| 1989-10-18 | 1,000 | 1,020 | 1,000 | 1,020 | 642,000 | 971.43 |
| 1989-10-17 | 1,030 | 1,040 | 999 | 1,030 | 584,000 | 980.95 |
| 1989-10-16 | 990 | 1,010 | 990 | 1,010 | 558,000 | 961.91 |
| 1989-10-13 | 1,020 | 1,030 | 1,010 | 1,030 | 179,000 | 980.95 |
| 1989-10-12 | 1,030 | 1,030 | 1,020 | 1,020 | 332,000 | 971.43 |
| 1989-10-11 | 1,060 | 1,060 | 1,010 | 1,020 | 387,000 | 971.43 |
| 1989-10-09 | 1,070 | 1,070 | 1,030 | 1,050 | 449,000 | 1,000 |
| 1989-10-06 | 1,090 | 1,090 | 1,060 | 1,060 | 437,000 | 1,009.52 |
| 1989-10-05 | 1,080 | 1,090 | 1,070 | 1,080 | 456,000 | 1,028.57 |
| 1989-10-04 | 1,090 | 1,100 | 1,060 | 1,060 | 894,000 | 1,009.52 |
| 1989-10-03 | 1,070 | 1,110 | 1,060 | 1,090 | 2,393,000 | 1,038.10 |
| 1989-10-02 | 1,060 | 1,070 | 1,050 | 1,060 | 439,000 | 1,009.52 |
| 1989-09-29 | 1,040 | 1,050 | 1,030 | 1,050 | 575,000 | 1,000 |
| 1989-09-28 | 1,040 | 1,060 | 1,030 | 1,030 | 246,000 | 980.95 |
| 1989-09-27 | 1,060 | 1,060 | 1,030 | 1,040 | 403,000 | 990.48 |
| 1989-09-26 | 1,060 | 1,070 | 1,040 | 1,050 | 831,000 | 1,000 |
| 1989-09-25 | 1,060 | 1,060 | 1,040 | 1,060 | 868,000 | 1,009.52 |
| 1989-09-22 | 1,000 | 1,050 | 1,000 | 1,050 | 1,395,000 | 1,000 |
| 1989-09-21 | 990 | 1,000 | 990 | 1,000 | 243,000 | 952.38 |
| 1989-09-20 | 984 | 990 | 984 | 990 | 172,000 | 942.86 |
| 1989-09-19 | 990 | 990 | 980 | 990 | 168,000 | 942.86 |
| 1989-09-18 | 990 | 995 | 990 | 990 | 111,000 | 942.86 |
| 1989-09-14 | 996 | 996 | 985 | 995 | 189,000 | 947.62 |
| 1989-09-13 | 998 | 998 | 995 | 996 | 201,000 | 948.57 |
| 1989-09-12 | 980 | 998 | 980 | 995 | 179,000 | 947.62 |
| 1989-09-11 | 981 | 1,000 | 980 | 980 | 133,000 | 933.33 |
| 1989-09-08 | 982 | 1,000 | 982 | 988 | 172,000 | 940.95 |
| 1989-09-07 | 985 | 1,000 | 980 | 980 | 153,000 | 933.33 |
| 1989-09-06 | 1,010 | 1,010 | 985 | 986 | 210,000 | 939.05 |
| 1989-09-05 | 1,020 | 1,020 | 995 | 995 | 294,000 | 947.62 |
| 1989-09-04 | 990 | 1,020 | 990 | 1,020 | 129,000 | 971.43 |
| 1989-09-01 | 990 | 1,000 | 990 | 1,000 | 159,000 | 952.38 |
| 1989-08-31 | 1,010 | 1,020 | 990 | 990 | 412,000 | 942.86 |
| 1989-08-30 | 1,020 | 1,030 | 1,010 | 1,010 | 376,000 | 961.91 |
| 1989-08-29 | 1,020 | 1,030 | 1,000 | 1,020 | 286,000 | 971.43 |
| 1989-08-28 | 1,010 | 1,030 | 1,000 | 1,010 | 333,000 | 961.91 |
| 1989-08-25 | 1,020 | 1,030 | 998 | 1,010 | 283,000 | 961.91 |
| 1989-08-24 | 1,030 | 1,030 | 1,000 | 1,020 | 148,000 | 971.43 |
| 1989-08-23 | 1,030 | 1,030 | 1,020 | 1,020 | 166,000 | 971.43 |
| 1989-08-22 | 1,010 | 1,030 | 1,010 | 1,020 | 259,000 | 971.43 |
| 1989-08-21 | 1,010 | 1,020 | 995 | 1,010 | 240,000 | 961.91 |
| 1989-08-18 | 1,000 | 1,010 | 995 | 1,010 | 238,000 | 961.91 |
| 1989-08-17 | 1,010 | 1,010 | 990 | 1,000 | 241,000 | 952.38 |
| 1989-08-16 | 1,010 | 1,020 | 1,000 | 1,010 | 154,000 | 961.91 |
| 1989-08-15 | 1,000 | 1,010 | 1,000 | 1,010 | 138,000 | 961.91 |
| 1989-08-14 | 1,000 | 1,010 | 1,000 | 1,000 | 46,000 | 952.38 |
| 1989-08-11 | 1,000 | 1,010 | 1,000 | 1,000 | 288,000 | 952.38 |
| 1989-08-10 | 1,030 | 1,030 | 1,000 | 1,000 | 194,000 | 952.38 |
| 1989-08-09 | 1,010 | 1,040 | 1,000 | 1,040 | 282,000 | 990.48 |
| 1989-08-08 | 1,010 | 1,010 | 1,000 | 1,010 | 110,000 | 961.91 |
| 1989-08-07 | 1,020 | 1,020 | 1,000 | 1,010 | 161,000 | 961.91 |
| 1989-08-04 | 1,020 | 1,030 | 1,000 | 1,010 | 161,000 | 961.91 |
| 1989-08-03 | 1,030 | 1,040 | 1,010 | 1,020 | 452,000 | 971.43 |
| 1989-08-02 | 1,040 | 1,040 | 1,010 | 1,030 | 197,000 | 980.95 |
| 1989-08-01 | 1,040 | 1,040 | 1,010 | 1,030 | 380,000 | 980.95 |
| 1989-07-31 | 1,030 | 1,050 | 1,010 | 1,050 | 756,000 | 1,000 |
| 1989-07-28 | 1,040 | 1,040 | 1,000 | 1,030 | 429,000 | 980.95 |
| 1989-07-27 | 1,030 | 1,040 | 1,020 | 1,030 | 385,000 | 980.95 |
| 1989-07-26 | 1,050 | 1,050 | 1,020 | 1,030 | 590,000 | 980.95 |
| 1989-07-25 | 1,020 | 1,050 | 1,020 | 1,040 | 863,000 | 990.48 |
| 1989-07-24 | 1,010 | 1,020 | 995 | 1,010 | 538,000 | 961.91 |
| 1989-07-21 | 980 | 1,000 | 980 | 995 | 859,000 | 947.62 |
| 1989-07-20 | 960 | 975 | 958 | 970 | 508,000 | 923.81 |
| 1989-07-19 | 966 | 966 | 951 | 957 | 347,000 | 911.43 |
| 1989-07-18 | 960 | 960 | 950 | 956 | 204,000 | 910.48 |
| 1989-07-17 | 960 | 970 | 952 | 960 | 133,000 | 914.29 |
| 1989-07-14 | 959 | 963 | 955 | 956 | 212,000 | 910.48 |
| 1989-07-13 | 955 | 963 | 953 | 959 | 346,000 | 913.33 |
| 1989-07-12 | 953 | 957 | 952 | 955 | 238,000 | 909.52 |
| 1989-07-11 | 955 | 957 | 952 | 952 | 205,000 | 906.67 |
| 1989-07-10 | 965 | 965 | 952 | 952 | 249,000 | 906.67 |
| 1989-07-07 | 970 | 970 | 962 | 965 | 157,000 | 919.05 |
| 1989-07-06 | 957 | 970 | 957 | 970 | 147,000 | 923.81 |
| 1989-07-05 | 950 | 980 | 946 | 958 | 290,000 | 912.38 |
| 1989-07-04 | 980 | 980 | 945 | 950 | 162,000 | 904.76 |
| 1989-07-03 | 950 | 985 | 940 | 985 | 165,000 | 938.10 |
| 1989-06-30 | 939 | 941 | 918 | 940 | 364,000 | 895.24 |
| 1989-06-29 | 960 | 960 | 938 | 938 | 1,276,000 | 893.33 |
| 1989-06-28 | 960 | 960 | 941 | 953 | 354,000 | 907.62 |
| 1989-06-27 | 981 | 981 | 958 | 963 | 238,000 | 917.14 |
| 1989-06-26 | 988 | 988 | 970 | 971 | 430,000 | 924.76 |
| 1989-06-23 | 984 | 984 | 975 | 978 | 268,000 | 931.43 |
| 1989-06-22 | 989 | 989 | 972 | 984 | 236,000 | 937.14 |
| 1989-06-21 | 990 | 990 | 980 | 989 | 270,000 | 941.91 |
| 1989-06-20 | 990 | 995 | 983 | 990 | 468,000 | 942.86 |
| 1989-06-19 | 990 | 995 | 983 | 987 | 200,000 | 940 |
| 1989-06-16 | 1,010 | 1,010 | 981 | 981 | 418,000 | 934.29 |
| 1989-06-15 | 1,020 | 1,030 | 995 | 1,000 | 599,000 | 952.38 |
| 1989-06-14 | 1,040 | 1,050 | 1,000 | 1,020 | 1,333,000 | 971.43 |
| 1989-06-13 | 990 | 1,010 | 981 | 1,010 | 2,395,000 | 961.91 |
| 1989-06-12 | 995 | 998 | 990 | 990 | 194,000 | 942.86 |
| 1989-06-09 | 1,000 | 1,010 | 998 | 1,000 | 374,000 | 952.38 |
| 1989-06-08 | 1,010 | 1,020 | 1,000 | 1,000 | 264,000 | 952.38 |
| 1989-06-07 | 1,010 | 1,020 | 1,000 | 1,000 | 434,000 | 952.38 |
| 1989-06-06 | 1,000 | 1,010 | 998 | 1,000 | 253,000 | 952.38 |
| 1989-06-05 | 1,030 | 1,040 | 1,000 | 1,020 | 251,000 | 971.43 |
| 1989-06-02 | 1,050 | 1,060 | 1,020 | 1,040 | 718,000 | 990.48 |
| 1989-06-01 | 1,030 | 1,060 | 1,010 | 1,050 | 739,000 | 1,000 |
| 1989-05-31 | 1,020 | 1,030 | 1,010 | 1,010 | 861,000 | 961.91 |
| 1989-05-30 | 1,040 | 1,040 | 1,010 | 1,020 | 232,000 | 971.43 |
| 1989-05-29 | 1,060 | 1,060 | 1,030 | 1,040 | 410,000 | 990.48 |
| 1989-05-26 | 1,060 | 1,060 | 1,040 | 1,040 | 274,000 | 990.48 |
| 1989-05-25 | 1,050 | 1,070 | 1,040 | 1,040 | 251,000 | 990.48 |
| 1989-05-24 | 1,010 | 1,050 | 1,010 | 1,050 | 307,000 | 1,000 |
| 1989-05-23 | 1,020 | 1,030 | 990 | 1,010 | 466,000 | 961.91 |
| 1989-05-22 | 1,050 | 1,070 | 1,030 | 1,030 | 298,000 | 980.95 |
| 1989-05-19 | 1,070 | 1,080 | 1,060 | 1,060 | 561,000 | 1,009.52 |
| 1989-05-18 | 1,080 | 1,090 | 1,060 | 1,080 | 382,000 | 1,028.57 |
| 1989-05-17 | 1,110 | 1,120 | 1,090 | 1,090 | 743,000 | 1,038.10 |
| 1989-05-16 | 1,110 | 1,120 | 1,080 | 1,120 | 768,000 | 1,066.67 |
| 1989-05-15 | 1,120 | 1,120 | 1,100 | 1,110 | 514,000 | 1,057.14 |
| 1989-05-12 | 1,110 | 1,160 | 1,110 | 1,120 | 3,087,000 | 1,066.67 |
| 1989-05-11 | 1,080 | 1,120 | 1,080 | 1,120 | 1,094,000 | 1,066.67 |
| 1989-05-10 | 1,080 | 1,090 | 1,080 | 1,090 | 517,000 | 1,038.10 |
| 1989-05-09 | 1,090 | 1,100 | 1,080 | 1,090 | 621,000 | 1,038.10 |
| 1989-05-08 | 1,110 | 1,120 | 1,090 | 1,100 | 613,000 | 1,047.62 |
| 1989-05-02 | 1,100 | 1,120 | 1,100 | 1,110 | 608,000 | 1,057.14 |
| 1989-05-01 | 1,100 | 1,120 | 1,090 | 1,090 | 455,000 | 1,038.10 |
| 1989-04-28 | 1,130 | 1,140 | 1,100 | 1,130 | 652,000 | 1,076.19 |
| 1989-04-27 | 1,080 | 1,150 | 1,080 | 1,140 | 1,791,000 | 1,085.71 |
| 1989-04-26 | 1,120 | 1,120 | 1,090 | 1,100 | 1,275,000 | 1,047.62 |
| 1989-04-25 | 1,100 | 1,120 | 1,090 | 1,110 | 1,200,000 | 1,057.14 |
| 1989-04-24 | 1,130 | 1,140 | 1,080 | 1,120 | 675,000 | 1,066.67 |
| 1989-04-21 | 1,120 | 1,170 | 1,100 | 1,150 | 1,941,000 | 1,095.24 |
| 1989-04-20 | 1,190 | 1,190 | 1,130 | 1,130 | 2,406,000 | 1,076.19 |
| 1989-04-19 | 1,180 | 1,220 | 1,150 | 1,190 | 10,599,999 | 1,133.33 |
| 1989-04-18 | 1,120 | 1,200 | 1,100 | 1,180 | 16,254,999 | 1,123.81 |
| 1989-04-17 | 1,080 | 1,110 | 1,060 | 1,100 | 5,547,000 | 1,047.62 |
| 1989-04-14 | 1,050 | 1,070 | 1,030 | 1,060 | 1,721,000 | 1,009.52 |
| 1989-04-13 | 1,090 | 1,120 | 1,030 | 1,030 | 6,080,000 | 980.95 |
| 1989-04-12 | 1,060 | 1,120 | 1,050 | 1,070 | 7,895,000 | 1,019.05 |
| 1989-04-11 | 1,040 | 1,050 | 1,030 | 1,050 | 1,423,000 | 1,000 |
| 1989-04-10 | 1,090 | 1,090 | 1,030 | 1,050 | 3,587,000 | 1,000 |
| 1989-04-07 | 1,060 | 1,100 | 1,050 | 1,080 | 6,764,000 | 1,028.57 |
| 1989-04-06 | 1,030 | 1,100 | 1,020 | 1,060 | 17,157,999 | 1,009.52 |
| 1989-04-05 | 970 | 1,050 | 961 | 1,050 | 15,081,999 | 1,000 |
| 1989-04-04 | 989 | 989 | 961 | 980 | 2,752,000 | 933.33 |
| 1989-04-03 | 970 | 1,020 | 961 | 993 | 11,919,999 | 945.71 |
| 1989-03-31 | 920 | 990 | 910 | 970 | 12,322,999 | 923.81 |
| 1989-03-30 | 850 | 910 | 845 | 900 | 4,887,000 | 857.14 |
| 1989-03-29 | 831 | 850 | 829 | 832 | 426,000 | 792.38 |
| 1989-03-28 | 817 | 830 | 817 | 821 | 339,000 | 781.91 |
| 1989-03-27 | 833 | 833 | 815 | 815 | 402,000 | 776.19 |
| 1989-03-24 | 821 | 834 | 820 | 823 | 444,000 | 783.81 |
| 1989-03-23 | 821 | 830 | 820 | 823 | 346,000 | 783.81 |
| 1989-03-22 | 838 | 838 | 815 | 816 | 462,000 | 777.14 |
| 1989-03-20 | 840 | 840 | 830 | 839 | 446,000 | 799.05 |
| 1989-03-17 | 850 | 852 | 841 | 843 | 442,000 | 802.86 |
| 1989-03-16 | 853 | 865 | 847 | 850 | 522,000 | 809.52 |
| 1989-03-15 | 852 | 855 | 850 | 853 | 318,000 | 812.38 |
| 1989-03-14 | 855 | 860 | 850 | 850 | 336,000 | 809.52 |
| 1989-03-13 | 855 | 860 | 850 | 855 | 388,000 | 814.29 |
| 1989-03-10 | 850 | 862 | 848 | 854 | 460,000 | 813.33 |
| 1989-03-09 | 875 | 875 | 850 | 870 | 736,000 | 828.57 |
| 1989-03-08 | 882 | 884 | 865 | 866 | 751,000 | 824.76 |
| 1989-03-07 | 870 | 891 | 869 | 875 | 1,406,000 | 833.33 |
| 1989-03-06 | 885 | 885 | 865 | 865 | 973,000 | 823.81 |
| 1989-03-03 | 880 | 890 | 868 | 879 | 4,308,000 | 837.14 |
| 1989-03-02 | 845 | 880 | 840 | 872 | 2,703,000 | 830.48 |
| 1989-03-01 | 860 | 860 | 838 | 845 | 1,365,000 | 804.76 |
| 1989-02-28 | 855 | 863 | 830 | 830 | 2,073,000 | 790.48 |
| 1989-02-27 | 825 | 858 | 825 | 855 | 1,591,000 | 814.29 |
| 1989-02-23 | 840 | 845 | 835 | 835 | 980,000 | 795.24 |
| 1989-02-22 | 849 | 850 | 835 | 835 | 1,011,000 | 795.24 |
| 1989-02-21 | 829 | 858 | 825 | 845 | 2,302,000 | 804.76 |
| 1989-02-20 | 830 | 835 | 825 | 829 | 415,000 | 789.52 |
| 1989-02-17 | 830 | 834 | 825 | 825 | 1,057,000 | 785.71 |
| 1989-02-16 | 833 | 835 | 825 | 829 | 835,000 | 789.52 |
| 1989-02-15 | 823 | 835 | 820 | 833 | 1,006,000 | 793.33 |
| 1989-02-14 | 820 | 829 | 815 | 827 | 1,016,000 | 787.62 |
| 1989-02-13 | 820 | 830 | 820 | 828 | 874,000 | 788.57 |
| 1989-02-10 | 830 | 835 | 820 | 820 | 967,000 | 780.95 |
| 1989-02-09 | 841 | 845 | 831 | 835 | 1,437,000 | 795.24 |
| 1989-02-08 | 840 | 850 | 831 | 839 | 2,967,000 | 799.05 |
| 1989-02-07 | 839 | 848 | 834 | 836 | 4,066,000 | 796.19 |
| 1989-02-06 | 810 | 834 | 810 | 833 | 3,139,000 | 793.33 |
| 1989-02-03 | 808 | 820 | 805 | 807 | 2,979,000 | 768.57 |
| 1989-02-02 | 791 | 798 | 786 | 798 | 755,000 | 760 |
| 1989-02-01 | 800 | 808 | 790 | 794 | 1,213,000 | 756.19 |
| 1989-01-31 | 811 | 814 | 807 | 810 | 1,222,000 | 771.43 |
| 1989-01-30 | 829 | 829 | 812 | 812 | 2,187,000 | 773.33 |
| 1989-01-28 | 810 | 819 | 803 | 819 | 4,016,000 | 780 |
| 1989-01-27 | 799 | 815 | 790 | 803 | 4,320,000 | 764.76 |
| 1989-01-26 | 780 | 797 | 770 | 796 | 2,599,000 | 758.10 |
| 1989-01-25 | 780 | 787 | 777 | 779 | 3,191,000 | 741.91 |
| 1989-01-24 | 765 | 773 | 760 | 770 | 1,198,000 | 733.33 |
| 1989-01-23 | 762 | 765 | 758 | 758 | 522,000 | 721.91 |
| 1989-01-20 | 765 | 767 | 758 | 761 | 723,000 | 724.76 |
| 1989-01-19 | 770 | 772 | 758 | 765 | 1,604,000 | 728.57 |
| 1989-01-18 | 760 | 775 | 754 | 773 | 2,226,000 | 736.19 |
| 1989-01-17 | 757 | 763 | 745 | 747 | 1,600,000 | 711.43 |
| 1989-01-13 | 749 | 758 | 743 | 758 | 2,490,000 | 721.91 |
| 1989-01-12 | 738 | 747 | 732 | 739 | 1,973,000 | 703.81 |
| 1989-01-11 | 739 | 739 | 730 | 731 | 848,000 | 696.19 |
| 1989-01-10 | 721 | 740 | 715 | 730 | 1,057,000 | 695.24 |
| 1989-01-09 | 690 | 718 | 690 | 711 | 670,000 | 677.14 |
| 1989-01-06 | 700 | 705 | 690 | 690 | 431,000 | 657.14 |
| 1989-01-05 | 690 | 705 | 690 | 700 | 448,000 | 666.67 |
| 1989-01-04 | 690 | 690 | 685 | 690 | 393,000 | 657.14 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株