4619 日本特殊塗料(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 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1989-12-28 | 2,190 | 2,200 | 2,190 | 2,200 | 8,000 | 2,000 |
| 1989-12-27 | 2,190 | 2,200 | 2,190 | 2,200 | 4,000 | 2,000 |
| 1989-12-26 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,000 |
| 1989-12-25 | 2,330 | 2,350 | 2,290 | 2,330 | 39,000 | 1,925.62 |
| 1989-12-22 | 2,390 | 2,390 | 2,320 | 2,370 | 27,000 | 1,958.68 |
| 1989-12-21 | 2,300 | 2,400 | 2,250 | 2,400 | 95,000 | 1,983.47 |
| 1989-12-20 | 2,290 | 2,300 | 2,250 | 2,300 | 100,000 | 1,900.83 |
| 1989-12-19 | 2,290 | 2,300 | 2,250 | 2,290 | 105,000 | 1,892.56 |
| 1989-12-18 | 2,240 | 2,300 | 2,240 | 2,300 | 28,000 | 1,900.83 |
| 1989-12-15 | 2,140 | 2,200 | 2,120 | 2,200 | 48,000 | 1,818.18 |
| 1989-12-14 | 2,100 | 2,140 | 2,100 | 2,120 | 26,000 | 1,752.07 |
| 1989-12-13 | 2,130 | 2,130 | 2,100 | 2,100 | 23,000 | 1,735.54 |
| 1989-12-12 | 2,100 | 2,140 | 2,080 | 2,100 | 26,000 | 1,735.54 |
| 1989-12-11 | 2,100 | 2,140 | 2,100 | 2,100 | 11,000 | 1,735.54 |
| 1989-12-08 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 | 1,735.54 |
| 1989-12-07 | 2,110 | 2,110 | 2,080 | 2,080 | 9,000 | 1,719.01 |
| 1989-12-06 | 2,130 | 2,130 | 2,110 | 2,110 | 12,000 | 1,743.80 |
| 1989-12-05 | 2,130 | 2,140 | 2,130 | 2,140 | 18,000 | 1,768.60 |
| 1989-12-04 | 2,090 | 2,140 | 2,080 | 2,140 | 10,000 | 1,768.60 |
| 1989-12-01 | 2,100 | 2,100 | 2,080 | 2,080 | 10,000 | 1,719.01 |
| 1989-11-30 | 2,130 | 2,130 | 2,100 | 2,100 | 17,000 | 1,735.54 |
| 1989-11-29 | 2,150 | 2,150 | 2,100 | 2,120 | 15,000 | 1,752.07 |
| 1989-11-28 | 2,140 | 2,150 | 2,100 | 2,130 | 38,000 | 1,760.33 |
| 1989-11-27 | 2,090 | 2,090 | 2,060 | 2,060 | 26,000 | 1,702.48 |
| 1989-11-24 | 1,950 | 1,980 | 1,950 | 1,980 | 4,000 | 1,636.36 |
| 1989-11-22 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,619.83 |
| 1989-11-21 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,619.83 |
| 1989-11-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1989-11-17 | 1,970 | 2,000 | 1,970 | 2,000 | 10,000 | 1,652.89 |
| 1989-11-16 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,727.27 |
| 1989-11-15 | 2,130 | 2,130 | 2,130 | 2,130 | 10,000 | 1,760.33 |
| 1989-11-13 | 2,130 | 2,130 | 2,130 | 2,130 | 4,000 | 1,760.33 |
| 1989-11-10 | 2,110 | 2,140 | 2,100 | 2,130 | 9,000 | 1,760.33 |
| 1989-11-09 | 2,100 | 2,120 | 2,100 | 2,110 | 13,000 | 1,743.80 |
| 1989-11-08 | 2,010 | 2,010 | 1,960 | 1,960 | 4,000 | 1,619.83 |
| 1989-11-07 | 2,010 | 2,010 | 1,980 | 1,980 | 10,000 | 1,636.36 |
| 1989-11-06 | 2,030 | 2,030 | 2,010 | 2,010 | 5,000 | 1,661.16 |
| 1989-11-02 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1989-11-01 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,669.42 |
| 1989-10-31 | 2,030 | 2,030 | 1,980 | 2,030 | 5,000 | 1,677.69 |
| 1989-10-30 | 2,040 | 2,040 | 2,010 | 2,030 | 17,000 | 1,677.69 |
| 1989-10-26 | 2,190 | 2,190 | 2,120 | 2,120 | 19,000 | 1,752.07 |
| 1989-10-25 | 2,050 | 2,110 | 2,040 | 2,100 | 8,000 | 1,735.54 |
| 1989-10-24 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,694.21 |
| 1989-10-23 | 2,090 | 2,120 | 2,050 | 2,050 | 14,000 | 1,694.21 |
| 1989-10-20 | 2,120 | 2,120 | 2,120 | 2,120 | 6,000 | 1,752.07 |
| 1989-10-19 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,743.80 |
| 1989-10-18 | 2,130 | 2,130 | 2,120 | 2,120 | 4,000 | 1,752.07 |
| 1989-10-17 | 2,170 | 2,170 | 2,170 | 2,170 | 8,000 | 1,793.39 |
| 1989-10-16 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 1,793.39 |
| 1989-10-13 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 1,842.98 |
| 1989-10-12 | 2,220 | 2,220 | 2,180 | 2,190 | 8,000 | 1,809.92 |
| 1989-10-11 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 1,834.71 |
| 1989-10-09 | 2,290 | 2,290 | 2,230 | 2,230 | 14,000 | 1,842.98 |
| 1989-10-06 | 2,210 | 2,250 | 2,210 | 2,250 | 20,000 | 1,859.50 |
| 1989-10-05 | 2,280 | 2,300 | 2,250 | 2,250 | 30,000 | 1,859.50 |
| 1989-10-04 | 2,210 | 2,290 | 2,210 | 2,290 | 19,000 | 1,892.56 |
| 1989-10-03 | 2,230 | 2,300 | 2,220 | 2,250 | 47,000 | 1,859.50 |
| 1989-10-02 | 2,210 | 2,210 | 2,200 | 2,210 | 7,000 | 1,826.45 |
| 1989-09-29 | 2,210 | 2,210 | 2,150 | 2,150 | 16,000 | 1,776.86 |
| 1989-09-28 | 2,250 | 2,250 | 2,210 | 2,210 | 15,000 | 1,826.45 |
| 1989-09-27 | 2,320 | 2,350 | 2,290 | 2,290 | 40,000 | 1,892.56 |
| 1989-09-26 | 2,260 | 2,370 | 2,210 | 2,350 | 103,000 | 1,942.15 |
| 1989-09-25 | 2,220 | 2,300 | 2,200 | 2,260 | 101,000 | 1,867.77 |
| 1989-09-22 | 1,970 | 2,200 | 1,970 | 2,200 | 25,000 | 1,818.18 |
| 1989-09-21 | 2,000 | 2,010 | 1,980 | 1,980 | 41,000 | 1,636.36 |
| 1989-09-20 | 2,040 | 2,040 | 2,000 | 2,010 | 24,000 | 1,661.16 |
| 1989-09-19 | 2,070 | 2,070 | 2,040 | 2,050 | 9,000 | 1,694.21 |
| 1989-09-18 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,735.54 |
| 1989-09-14 | 2,170 | 2,170 | 2,110 | 2,110 | 11,000 | 1,743.80 |
| 1989-09-13 | 2,180 | 2,190 | 2,160 | 2,170 | 21,000 | 1,793.39 |
| 1989-09-12 | 2,210 | 2,210 | 2,170 | 2,180 | 29,000 | 1,801.65 |
| 1989-09-11 | 2,250 | 2,250 | 2,220 | 2,250 | 23,000 | 1,859.50 |
| 1989-09-08 | 2,300 | 2,330 | 2,230 | 2,230 | 144,000 | 1,842.98 |
| 1989-09-07 | 2,220 | 2,290 | 2,200 | 2,290 | 189,000 | 1,892.56 |
| 1989-09-06 | 2,130 | 2,220 | 2,130 | 2,220 | 67,000 | 1,834.71 |
| 1989-09-05 | 2,200 | 2,220 | 2,150 | 2,150 | 66,000 | 1,776.86 |
| 1989-09-04 | 2,180 | 2,200 | 2,140 | 2,200 | 98,000 | 1,818.18 |
| 1989-09-01 | 2,130 | 2,160 | 2,100 | 2,160 | 41,000 | 1,785.12 |
| 1989-08-31 | 2,150 | 2,180 | 2,100 | 2,170 | 64,000 | 1,793.39 |
| 1989-08-30 | 2,080 | 2,170 | 2,070 | 2,140 | 154,000 | 1,768.60 |
| 1989-08-29 | 2,000 | 2,090 | 1,980 | 2,060 | 129,000 | 1,702.48 |
| 1989-08-28 | 1,900 | 2,000 | 1,900 | 1,970 | 49,000 | 1,628.10 |
| 1989-08-25 | 2,050 | 2,050 | 1,930 | 1,930 | 18,000 | 1,595.04 |
| 1989-08-24 | 2,090 | 2,090 | 2,000 | 2,010 | 53,000 | 1,661.16 |
| 1989-08-23 | 2,000 | 2,100 | 1,980 | 2,080 | 154,000 | 1,719.01 |
| 1989-08-22 | 1,960 | 2,000 | 1,930 | 2,000 | 72,000 | 1,652.89 |
| 1989-08-21 | 1,980 | 1,980 | 1,940 | 1,960 | 48,000 | 1,619.83 |
| 1989-08-18 | 2,010 | 2,010 | 1,930 | 1,950 | 122,000 | 1,611.57 |
| 1989-08-17 | 1,840 | 2,020 | 1,840 | 2,000 | 261,000 | 1,652.89 |
| 1989-08-16 | 1,850 | 1,850 | 1,810 | 1,840 | 61,000 | 1,520.66 |
| 1989-08-15 | 1,730 | 1,860 | 1,680 | 1,820 | 101,000 | 1,504.13 |
| 1989-08-14 | 1,680 | 1,700 | 1,680 | 1,700 | 10,000 | 1,404.96 |
| 1989-08-11 | 1,630 | 1,650 | 1,600 | 1,650 | 11,000 | 1,363.64 |
| 1989-08-10 | 1,570 | 1,650 | 1,560 | 1,640 | 25,000 | 1,355.37 |
| 1989-08-09 | 1,530 | 1,560 | 1,530 | 1,540 | 20,000 | 1,272.73 |
| 1989-08-08 | 1,510 | 1,540 | 1,510 | 1,540 | 2,000 | 1,272.73 |
| 1989-08-04 | 1,550 | 1,560 | 1,500 | 1,500 | 13,000 | 1,239.67 |
| 1989-08-03 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 1,289.26 |
| 1989-08-01 | 1,590 | 1,600 | 1,560 | 1,560 | 19,000 | 1,289.26 |
| 1989-07-31 | 1,550 | 1,600 | 1,550 | 1,560 | 6,000 | 1,289.26 |
| 1989-07-28 | 1,580 | 1,600 | 1,570 | 1,580 | 33,000 | 1,305.79 |
| 1989-07-27 | 1,610 | 1,610 | 1,570 | 1,570 | 6,000 | 1,297.52 |
| 1989-07-26 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,322.31 |
| 1989-07-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,314.05 |
| 1989-07-24 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 1,305.79 |
| 1989-07-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,305.79 |
| 1989-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1989-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,280.99 |
| 1989-07-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,289.26 |
| 1989-07-14 | 1,560 | 1,560 | 1,540 | 1,540 | 12,000 | 1,272.73 |
| 1989-07-13 | 1,500 | 1,560 | 1,500 | 1,560 | 8,000 | 1,289.26 |
| 1989-07-12 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 | 1,239.67 |
| 1989-07-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,272.73 |
| 1989-07-10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,272.73 |
| 1989-07-07 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,272.73 |
| 1989-07-05 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,322.31 |
| 1989-07-04 | 1,600 | 1,620 | 1,600 | 1,600 | 10,000 | 1,322.31 |
| 1989-07-03 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,280.99 |
| 1989-06-30 | 1,600 | 1,600 | 1,550 | 1,550 | 11,000 | 1,280.99 |
| 1989-06-28 | 1,600 | 1,700 | 1,600 | 1,690 | 26,000 | 1,396.69 |
| 1989-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1989-06-23 | 1,630 | 1,640 | 1,630 | 1,640 | 6,000 | 1,355.37 |
| 1989-06-22 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 1,322.31 |
| 1989-06-21 | 1,500 | 1,560 | 1,500 | 1,560 | 6,000 | 1,289.26 |
| 1989-06-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1989-06-19 | 1,500 | 1,530 | 1,500 | 1,500 | 12,000 | 1,239.67 |
| 1989-06-15 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,338.84 |
| 1989-06-14 | 1,530 | 1,590 | 1,530 | 1,590 | 10,000 | 1,314.05 |
| 1989-06-13 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,289.26 |
| 1989-06-12 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 1,388.43 |
| 1989-06-09 | 1,700 | 1,730 | 1,680 | 1,700 | 31,000 | 1,404.96 |
| 1989-06-08 | 1,640 | 1,680 | 1,610 | 1,680 | 15,000 | 1,388.43 |
| 1989-06-07 | 1,520 | 1,620 | 1,520 | 1,620 | 13,000 | 1,338.84 |
| 1989-06-06 | 1,640 | 1,640 | 1,580 | 1,580 | 20,000 | 1,305.79 |
| 1989-06-05 | 1,770 | 1,770 | 1,700 | 1,700 | 16,000 | 1,404.96 |
| 1989-06-02 | 1,760 | 1,780 | 1,760 | 1,760 | 29,000 | 1,454.55 |
| 1989-06-01 | 1,740 | 1,770 | 1,740 | 1,750 | 38,000 | 1,446.28 |
| 1989-05-31 | 1,740 | 1,770 | 1,710 | 1,710 | 67,000 | 1,413.22 |
| 1989-05-30 | 1,700 | 1,780 | 1,700 | 1,710 | 38,000 | 1,413.22 |
| 1989-05-29 | 1,640 | 1,650 | 1,630 | 1,650 | 27,000 | 1,363.64 |
| 1989-05-25 | 1,460 | 1,500 | 1,450 | 1,500 | 11,000 | 1,239.67 |
| 1989-05-24 | 1,440 | 1,470 | 1,440 | 1,450 | 15,000 | 1,198.35 |
| 1989-05-23 | 1,410 | 1,450 | 1,410 | 1,440 | 12,000 | 1,190.08 |
| 1989-05-22 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1989-05-17 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,157.02 |
| 1989-05-16 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,157.02 |
| 1989-05-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1989-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,157.02 |
| 1989-05-10 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,173.55 |
| 1989-05-08 | 1,420 | 1,430 | 1,390 | 1,430 | 5,000 | 1,181.82 |
| 1989-05-02 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,148.76 |
| 1989-05-01 | 1,400 | 1,400 | 1,380 | 1,380 | 16,000 | 1,140.50 |
| 1989-04-27 | 1,410 | 1,410 | 1,380 | 1,380 | 5,000 | 1,140.50 |
| 1989-04-26 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1989-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1989-04-24 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 1,148.76 |
| 1989-04-21 | 1,380 | 1,400 | 1,380 | 1,390 | 6,000 | 1,148.76 |
| 1989-04-19 | 1,400 | 1,410 | 1,390 | 1,410 | 5,000 | 1,165.29 |
| 1989-04-18 | 1,410 | 1,410 | 1,390 | 1,410 | 3,000 | 1,165.29 |
| 1989-04-17 | 1,360 | 1,400 | 1,360 | 1,400 | 16,000 | 1,157.02 |
| 1989-04-14 | 1,360 | 1,360 | 1,350 | 1,360 | 7,000 | 1,123.97 |
| 1989-04-13 | 1,390 | 1,390 | 1,350 | 1,350 | 12,000 | 1,115.70 |
| 1989-04-12 | 1,390 | 1,400 | 1,370 | 1,370 | 4,000 | 1,132.23 |
| 1989-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,157.02 |
| 1989-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,157.02 |
| 1989-04-07 | 1,410 | 1,420 | 1,400 | 1,420 | 8,000 | 1,173.55 |
| 1989-04-06 | 1,420 | 1,420 | 1,400 | 1,420 | 9,000 | 1,173.55 |
| 1989-04-05 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 1,181.82 |
| 1989-04-04 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,181.82 |
| 1989-04-03 | 1,390 | 1,440 | 1,390 | 1,440 | 2,000 | 1,190.08 |
| 1989-03-31 | 1,450 | 1,450 | 1,390 | 1,420 | 18,000 | 1,173.55 |
| 1989-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,198.35 |
| 1989-03-29 | 1,430 | 1,460 | 1,430 | 1,460 | 6,000 | 1,206.61 |
| 1989-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,115.70 |
| 1989-03-24 | 1,380 | 1,380 | 1,350 | 1,350 | 10,000 | 1,115.70 |
| 1989-03-23 | 1,380 | 1,380 | 1,360 | 1,360 | 11,000 | 1,123.97 |
| 1989-03-22 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,157.02 |
| 1989-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1989-03-17 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1989-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,239.67 |
| 1989-03-13 | 1,520 | 1,520 | 1,500 | 1,500 | 4,000 | 1,239.67 |
| 1989-03-10 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 1,247.93 |
| 1989-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,280.99 |
| 1989-03-01 | 1,580 | 1,580 | 1,550 | 1,550 | 5,000 | 1,280.99 |
| 1989-02-28 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 | 1,280.99 |
| 1989-02-27 | 1,560 | 1,570 | 1,550 | 1,550 | 16,000 | 1,280.99 |
| 1989-02-23 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 1,297.52 |
| 1989-02-22 | 1,600 | 1,600 | 1,580 | 1,600 | 11,000 | 1,322.31 |
| 1989-02-21 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 1,322.31 |
| 1989-02-20 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,330.58 |
| 1989-02-17 | 1,630 | 1,630 | 1,610 | 1,610 | 7,000 | 1,330.58 |
| 1989-02-16 | 1,630 | 1,630 | 1,610 | 1,610 | 20,000 | 1,330.58 |
| 1989-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1989-02-14 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,347.11 |
| 1989-02-13 | 1,660 | 1,660 | 1,630 | 1,630 | 8,000 | 1,347.11 |
| 1989-02-10 | 1,660 | 1,700 | 1,630 | 1,660 | 18,000 | 1,371.90 |
| 1989-02-09 | 1,690 | 1,690 | 1,650 | 1,650 | 10,000 | 1,363.64 |
| 1989-02-08 | 1,730 | 1,730 | 1,720 | 1,730 | 4,000 | 1,429.75 |
| 1989-02-07 | 1,730 | 1,750 | 1,730 | 1,730 | 5,000 | 1,429.75 |
| 1989-02-06 | 1,750 | 1,790 | 1,750 | 1,750 | 3,000 | 1,446.28 |
| 1989-02-03 | 1,760 | 1,780 | 1,750 | 1,750 | 8,000 | 1,446.28 |
| 1989-02-02 | 1,790 | 1,790 | 1,780 | 1,780 | 11,000 | 1,471.07 |
| 1989-02-01 | 1,790 | 1,800 | 1,780 | 1,780 | 16,000 | 1,471.07 |
| 1989-01-31 | 1,730 | 1,800 | 1,730 | 1,800 | 7,000 | 1,487.60 |
| 1989-01-30 | 1,760 | 1,760 | 1,730 | 1,730 | 7,000 | 1,429.75 |
| 1989-01-28 | 1,690 | 1,750 | 1,690 | 1,740 | 10,000 | 1,438.02 |
| 1989-01-27 | 1,700 | 1,710 | 1,660 | 1,710 | 16,000 | 1,413.22 |
| 1989-01-26 | 1,710 | 1,710 | 1,680 | 1,700 | 7,000 | 1,404.96 |
| 1989-01-25 | 1,650 | 1,700 | 1,650 | 1,650 | 12,000 | 1,363.64 |
| 1989-01-24 | 1,570 | 1,650 | 1,560 | 1,650 | 10,000 | 1,363.64 |
| 1989-01-23 | 1,610 | 1,610 | 1,550 | 1,550 | 15,000 | 1,280.99 |
| 1989-01-20 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 1,330.58 |
| 1989-01-19 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,280.99 |
| 1989-01-18 | 1,720 | 1,730 | 1,610 | 1,610 | 25,000 | 1,330.58 |
| 1989-01-17 | 1,780 | 1,800 | 1,730 | 1,730 | 24,000 | 1,429.75 |
| 1989-01-13 | 1,500 | 1,720 | 1,500 | 1,720 | 29,000 | 1,421.49 |
| 1989-01-12 | 1,410 | 1,500 | 1,410 | 1,500 | 10,000 | 1,239.67 |
| 1989-01-11 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 1,181.82 |
| 1989-01-10 | 1,400 | 1,400 | 1,390 | 1,400 | 11,000 | 1,157.02 |
| 1989-01-09 | 1,320 | 1,380 | 1,300 | 1,380 | 11,000 | 1,140.50 |
| 1989-01-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,074.38 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株