4902 コニカミノルタ(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 | 1,630 | 1,630 | 1,610 | 1,620 | 370,000 | 1,620 |
| 1989-12-28 | 1,630 | 1,650 | 1,590 | 1,610 | 674,000 | 1,610 |
| 1989-12-27 | 1,620 | 1,630 | 1,600 | 1,600 | 605,000 | 1,600 |
| 1989-12-26 | 1,630 | 1,650 | 1,620 | 1,650 | 568,000 | 1,650 |
| 1989-12-25 | 1,590 | 1,600 | 1,560 | 1,600 | 277,000 | 1,600 |
| 1989-12-22 | 1,590 | 1,590 | 1,550 | 1,560 | 318,000 | 1,560 |
| 1989-12-21 | 1,570 | 1,590 | 1,560 | 1,590 | 658,000 | 1,590 |
| 1989-12-20 | 1,610 | 1,610 | 1,580 | 1,590 | 440,000 | 1,590 |
| 1989-12-19 | 1,590 | 1,620 | 1,570 | 1,580 | 513,000 | 1,580 |
| 1989-12-18 | 1,620 | 1,620 | 1,600 | 1,620 | 406,000 | 1,620 |
| 1989-12-15 | 1,600 | 1,630 | 1,600 | 1,630 | 360,000 | 1,630 |
| 1989-12-14 | 1,600 | 1,630 | 1,600 | 1,630 | 722,000 | 1,630 |
| 1989-12-13 | 1,650 | 1,670 | 1,590 | 1,600 | 1,610,000 | 1,600 |
| 1989-12-12 | 1,660 | 1,670 | 1,630 | 1,650 | 945,000 | 1,650 |
| 1989-12-11 | 1,680 | 1,680 | 1,660 | 1,670 | 601,000 | 1,670 |
| 1989-12-08 | 1,710 | 1,710 | 1,670 | 1,700 | 1,429,000 | 1,700 |
| 1989-12-07 | 1,720 | 1,750 | 1,670 | 1,720 | 3,629,000 | 1,720 |
| 1989-12-06 | 1,700 | 1,720 | 1,670 | 1,720 | 5,483,000 | 1,720 |
| 1989-12-05 | 1,620 | 1,700 | 1,620 | 1,700 | 5,876,000 | 1,700 |
| 1989-12-04 | 1,580 | 1,600 | 1,560 | 1,600 | 919,000 | 1,600 |
| 1989-12-01 | 1,610 | 1,620 | 1,570 | 1,570 | 681,000 | 1,570 |
| 1989-11-30 | 1,600 | 1,620 | 1,590 | 1,610 | 573,000 | 1,610 |
| 1989-11-29 | 1,640 | 1,650 | 1,580 | 1,590 | 1,346,000 | 1,590 |
| 1989-11-28 | 1,570 | 1,650 | 1,570 | 1,650 | 1,950,000 | 1,650 |
| 1989-11-27 | 1,580 | 1,580 | 1,540 | 1,560 | 1,102,000 | 1,560 |
| 1989-11-24 | 1,610 | 1,620 | 1,590 | 1,590 | 941,000 | 1,590 |
| 1989-11-22 | 1,630 | 1,630 | 1,600 | 1,610 | 1,444,000 | 1,610 |
| 1989-11-21 | 1,640 | 1,660 | 1,620 | 1,640 | 1,671,000 | 1,640 |
| 1989-11-20 | 1,710 | 1,710 | 1,640 | 1,650 | 5,624,000 | 1,650 |
| 1989-11-17 | 1,610 | 1,690 | 1,580 | 1,690 | 9,878,000 | 1,690 |
| 1989-11-16 | 1,550 | 1,620 | 1,550 | 1,600 | 5,188,000 | 1,600 |
| 1989-11-15 | 1,570 | 1,570 | 1,540 | 1,540 | 1,316,000 | 1,540 |
| 1989-11-14 | 1,590 | 1,610 | 1,550 | 1,550 | 7,362,000 | 1,550 |
| 1989-11-13 | 1,460 | 1,550 | 1,440 | 1,550 | 3,734,000 | 1,550 |
| 1989-11-10 | 1,460 | 1,460 | 1,430 | 1,460 | 903,000 | 1,460 |
| 1989-11-09 | 1,430 | 1,460 | 1,410 | 1,460 | 660,000 | 1,460 |
| 1989-11-08 | 1,410 | 1,420 | 1,400 | 1,420 | 301,000 | 1,420 |
| 1989-11-07 | 1,390 | 1,410 | 1,390 | 1,410 | 212,000 | 1,410 |
| 1989-11-06 | 1,420 | 1,430 | 1,400 | 1,410 | 331,000 | 1,410 |
| 1989-11-02 | 1,400 | 1,410 | 1,390 | 1,410 | 334,000 | 1,410 |
| 1989-11-01 | 1,420 | 1,430 | 1,410 | 1,410 | 404,000 | 1,410 |
| 1989-10-31 | 1,440 | 1,440 | 1,410 | 1,410 | 327,000 | 1,410 |
| 1989-10-30 | 1,440 | 1,450 | 1,430 | 1,430 | 370,000 | 1,430 |
| 1989-10-27 | 1,480 | 1,480 | 1,430 | 1,440 | 866,000 | 1,440 |
| 1989-10-26 | 1,470 | 1,480 | 1,450 | 1,460 | 442,000 | 1,460 |
| 1989-10-25 | 1,450 | 1,490 | 1,450 | 1,460 | 883,000 | 1,460 |
| 1989-10-24 | 1,420 | 1,440 | 1,410 | 1,440 | 588,000 | 1,440 |
| 1989-10-23 | 1,430 | 1,430 | 1,410 | 1,420 | 475,000 | 1,420 |
| 1989-10-20 | 1,420 | 1,430 | 1,410 | 1,410 | 511,000 | 1,410 |
| 1989-10-19 | 1,420 | 1,430 | 1,410 | 1,410 | 305,000 | 1,410 |
| 1989-10-18 | 1,440 | 1,440 | 1,410 | 1,430 | 351,000 | 1,430 |
| 1989-10-17 | 1,420 | 1,430 | 1,410 | 1,430 | 523,000 | 1,430 |
| 1989-10-16 | 1,380 | 1,410 | 1,370 | 1,400 | 631,000 | 1,400 |
| 1989-10-13 | 1,460 | 1,460 | 1,420 | 1,440 | 461,000 | 1,440 |
| 1989-10-12 | 1,470 | 1,470 | 1,440 | 1,440 | 531,000 | 1,440 |
| 1989-10-11 | 1,480 | 1,490 | 1,460 | 1,470 | 1,092,000 | 1,470 |
| 1989-10-09 | 1,440 | 1,480 | 1,430 | 1,460 | 653,000 | 1,460 |
| 1989-10-06 | 1,430 | 1,450 | 1,430 | 1,440 | 801,000 | 1,440 |
| 1989-10-05 | 1,450 | 1,450 | 1,430 | 1,430 | 606,000 | 1,430 |
| 1989-10-04 | 1,470 | 1,470 | 1,440 | 1,460 | 739,000 | 1,460 |
| 1989-10-03 | 1,430 | 1,480 | 1,430 | 1,470 | 855,000 | 1,470 |
| 1989-10-02 | 1,420 | 1,440 | 1,420 | 1,430 | 522,000 | 1,430 |
| 1989-09-29 | 1,430 | 1,430 | 1,420 | 1,420 | 533,000 | 1,420 |
| 1989-09-28 | 1,450 | 1,450 | 1,410 | 1,410 | 940,000 | 1,410 |
| 1989-09-27 | 1,470 | 1,470 | 1,430 | 1,430 | 809,000 | 1,430 |
| 1989-09-26 | 1,460 | 1,460 | 1,430 | 1,460 | 871,000 | 1,460 |
| 1989-09-25 | 1,480 | 1,480 | 1,460 | 1,470 | 979,000 | 1,470 |
| 1989-09-22 | 1,500 | 1,500 | 1,450 | 1,470 | 1,806,000 | 1,470 |
| 1989-09-21 | 1,480 | 1,510 | 1,470 | 1,490 | 5,030,000 | 1,490 |
| 1989-09-20 | 1,470 | 1,490 | 1,460 | 1,470 | 1,967,000 | 1,470 |
| 1989-09-19 | 1,460 | 1,480 | 1,450 | 1,470 | 1,163,000 | 1,470 |
| 1989-09-18 | 1,450 | 1,480 | 1,430 | 1,460 | 1,802,000 | 1,460 |
| 1989-09-14 | 1,450 | 1,450 | 1,410 | 1,440 | 804,000 | 1,440 |
| 1989-09-13 | 1,360 | 1,460 | 1,360 | 1,450 | 1,970,000 | 1,450 |
| 1989-09-12 | 1,340 | 1,360 | 1,330 | 1,350 | 618,000 | 1,350 |
| 1989-09-11 | 1,340 | 1,350 | 1,330 | 1,330 | 334,000 | 1,330 |
| 1989-09-08 | 1,330 | 1,360 | 1,330 | 1,340 | 642,000 | 1,340 |
| 1989-09-07 | 1,330 | 1,350 | 1,310 | 1,330 | 824,000 | 1,330 |
| 1989-09-06 | 1,370 | 1,380 | 1,340 | 1,350 | 812,000 | 1,350 |
| 1989-09-05 | 1,420 | 1,430 | 1,390 | 1,410 | 855,000 | 1,410 |
| 1989-09-04 | 1,370 | 1,410 | 1,360 | 1,410 | 592,000 | 1,410 |
| 1989-09-01 | 1,370 | 1,380 | 1,360 | 1,360 | 654,000 | 1,360 |
| 1989-08-31 | 1,360 | 1,380 | 1,360 | 1,380 | 481,000 | 1,380 |
| 1989-08-30 | 1,370 | 1,370 | 1,360 | 1,360 | 410,000 | 1,360 |
| 1989-08-29 | 1,370 | 1,380 | 1,360 | 1,370 | 523,000 | 1,370 |
| 1989-08-28 | 1,400 | 1,400 | 1,360 | 1,370 | 548,000 | 1,370 |
| 1989-08-25 | 1,400 | 1,400 | 1,390 | 1,400 | 455,000 | 1,400 |
| 1989-08-24 | 1,450 | 1,450 | 1,390 | 1,400 | 556,000 | 1,400 |
| 1989-08-23 | 1,470 | 1,470 | 1,410 | 1,440 | 823,000 | 1,440 |
| 1989-08-22 | 1,470 | 1,490 | 1,470 | 1,480 | 369,000 | 1,480 |
| 1989-08-21 | 1,490 | 1,500 | 1,480 | 1,490 | 820,000 | 1,490 |
| 1989-08-18 | 1,470 | 1,480 | 1,460 | 1,480 | 605,000 | 1,480 |
| 1989-08-17 | 1,490 | 1,490 | 1,450 | 1,460 | 375,000 | 1,460 |
| 1989-08-16 | 1,460 | 1,480 | 1,450 | 1,480 | 453,000 | 1,480 |
| 1989-08-15 | 1,490 | 1,490 | 1,460 | 1,460 | 342,000 | 1,460 |
| 1989-08-14 | 1,490 | 1,500 | 1,480 | 1,490 | 321,000 | 1,490 |
| 1989-08-11 | 1,470 | 1,510 | 1,460 | 1,490 | 2,408,000 | 1,490 |
| 1989-08-10 | 1,460 | 1,480 | 1,450 | 1,450 | 1,204,000 | 1,450 |
| 1989-08-09 | 1,470 | 1,470 | 1,450 | 1,450 | 630,000 | 1,450 |
| 1989-08-08 | 1,490 | 1,500 | 1,460 | 1,460 | 1,088,000 | 1,460 |
| 1989-08-07 | 1,520 | 1,520 | 1,470 | 1,480 | 2,268,000 | 1,480 |
| 1989-08-04 | 1,480 | 1,510 | 1,460 | 1,500 | 4,231,000 | 1,500 |
| 1989-08-03 | 1,470 | 1,510 | 1,460 | 1,460 | 7,258,000 | 1,460 |
| 1989-08-02 | 1,400 | 1,460 | 1,400 | 1,460 | 4,475,000 | 1,460 |
| 1989-08-01 | 1,410 | 1,410 | 1,390 | 1,390 | 1,139,000 | 1,390 |
| 1989-07-31 | 1,400 | 1,400 | 1,380 | 1,390 | 870,000 | 1,390 |
| 1989-07-28 | 1,420 | 1,450 | 1,390 | 1,410 | 3,780,000 | 1,410 |
| 1989-07-27 | 1,330 | 1,420 | 1,310 | 1,400 | 9,577,000 | 1,400 |
| 1989-07-26 | 1,330 | 1,340 | 1,310 | 1,330 | 1,121,000 | 1,330 |
| 1989-07-25 | 1,310 | 1,340 | 1,280 | 1,330 | 1,418,000 | 1,330 |
| 1989-07-24 | 1,290 | 1,290 | 1,270 | 1,290 | 445,000 | 1,290 |
| 1989-07-21 | 1,250 | 1,270 | 1,240 | 1,270 | 505,000 | 1,270 |
| 1989-07-20 | 1,260 | 1,270 | 1,250 | 1,250 | 368,000 | 1,250 |
| 1989-07-19 | 1,250 | 1,280 | 1,250 | 1,270 | 303,000 | 1,270 |
| 1989-07-18 | 1,260 | 1,280 | 1,260 | 1,260 | 289,000 | 1,260 |
| 1989-07-17 | 1,270 | 1,280 | 1,260 | 1,280 | 302,000 | 1,280 |
| 1989-07-14 | 1,290 | 1,300 | 1,280 | 1,290 | 423,000 | 1,290 |
| 1989-07-13 | 1,290 | 1,310 | 1,290 | 1,300 | 272,000 | 1,300 |
| 1989-07-12 | 1,320 | 1,320 | 1,290 | 1,310 | 396,000 | 1,310 |
| 1989-07-11 | 1,300 | 1,340 | 1,300 | 1,320 | 1,214,000 | 1,320 |
| 1989-07-10 | 1,320 | 1,320 | 1,290 | 1,300 | 340,000 | 1,300 |
| 1989-07-07 | 1,300 | 1,340 | 1,290 | 1,320 | 1,938,000 | 1,320 |
| 1989-07-06 | 1,280 | 1,300 | 1,270 | 1,280 | 1,315,000 | 1,280 |
| 1989-07-05 | 1,280 | 1,300 | 1,260 | 1,260 | 681,000 | 1,260 |
| 1989-07-04 | 1,300 | 1,310 | 1,260 | 1,280 | 719,000 | 1,280 |
| 1989-07-03 | 1,220 | 1,290 | 1,220 | 1,290 | 722,000 | 1,290 |
| 1989-06-30 | 1,250 | 1,260 | 1,230 | 1,230 | 776,000 | 1,230 |
| 1989-06-29 | 1,310 | 1,330 | 1,260 | 1,270 | 1,374,000 | 1,270 |
| 1989-06-28 | 1,300 | 1,350 | 1,280 | 1,320 | 3,260,000 | 1,320 |
| 1989-06-27 | 1,270 | 1,280 | 1,230 | 1,280 | 1,007,000 | 1,280 |
| 1989-06-26 | 1,290 | 1,290 | 1,270 | 1,270 | 903,000 | 1,270 |
| 1989-06-23 | 1,330 | 1,350 | 1,280 | 1,290 | 4,488,000 | 1,290 |
| 1989-06-22 | 1,220 | 1,380 | 1,220 | 1,340 | 12,850,000 | 1,340 |
| 1989-06-21 | 1,200 | 1,210 | 1,180 | 1,200 | 2,116,000 | 1,200 |
| 1989-06-20 | 1,150 | 1,170 | 1,150 | 1,160 | 875,000 | 1,160 |
| 1989-06-19 | 1,160 | 1,160 | 1,140 | 1,150 | 367,000 | 1,150 |
| 1989-06-16 | 1,160 | 1,160 | 1,140 | 1,160 | 417,000 | 1,160 |
| 1989-06-15 | 1,150 | 1,160 | 1,140 | 1,140 | 749,000 | 1,140 |
| 1989-06-14 | 1,150 | 1,160 | 1,140 | 1,140 | 551,000 | 1,140 |
| 1989-06-13 | 1,140 | 1,160 | 1,140 | 1,150 | 544,000 | 1,150 |
| 1989-06-12 | 1,160 | 1,170 | 1,140 | 1,150 | 312,000 | 1,150 |
| 1989-06-09 | 1,150 | 1,170 | 1,150 | 1,170 | 405,000 | 1,170 |
| 1989-06-08 | 1,160 | 1,170 | 1,150 | 1,170 | 393,000 | 1,170 |
| 1989-06-07 | 1,170 | 1,170 | 1,150 | 1,160 | 459,000 | 1,160 |
| 1989-06-06 | 1,170 | 1,180 | 1,160 | 1,170 | 458,000 | 1,170 |
| 1989-06-05 | 1,150 | 1,190 | 1,150 | 1,170 | 329,000 | 1,170 |
| 1989-06-02 | 1,170 | 1,190 | 1,160 | 1,170 | 601,000 | 1,170 |
| 1989-06-01 | 1,160 | 1,190 | 1,150 | 1,170 | 866,000 | 1,170 |
| 1989-05-31 | 1,160 | 1,170 | 1,150 | 1,170 | 435,000 | 1,170 |
| 1989-05-30 | 1,160 | 1,170 | 1,140 | 1,150 | 545,000 | 1,150 |
| 1989-05-29 | 1,180 | 1,180 | 1,160 | 1,160 | 530,000 | 1,160 |
| 1989-05-26 | 1,180 | 1,180 | 1,160 | 1,160 | 489,000 | 1,160 |
| 1989-05-25 | 1,160 | 1,170 | 1,150 | 1,170 | 335,000 | 1,170 |
| 1989-05-24 | 1,180 | 1,180 | 1,160 | 1,160 | 341,000 | 1,160 |
| 1989-05-23 | 1,190 | 1,190 | 1,150 | 1,180 | 653,000 | 1,180 |
| 1989-05-22 | 1,200 | 1,200 | 1,180 | 1,180 | 970,000 | 1,180 |
| 1989-05-19 | 1,170 | 1,190 | 1,160 | 1,180 | 1,112,000 | 1,180 |
| 1989-05-18 | 1,160 | 1,210 | 1,160 | 1,180 | 2,813,000 | 1,180 |
| 1989-05-17 | 1,150 | 1,160 | 1,140 | 1,140 | 624,000 | 1,140 |
| 1989-05-16 | 1,150 | 1,150 | 1,140 | 1,150 | 600,000 | 1,150 |
| 1989-05-15 | 1,130 | 1,150 | 1,130 | 1,140 | 359,000 | 1,140 |
| 1989-05-12 | 1,140 | 1,140 | 1,130 | 1,130 | 520,000 | 1,130 |
| 1989-05-11 | 1,130 | 1,140 | 1,130 | 1,140 | 339,000 | 1,140 |
| 1989-05-10 | 1,150 | 1,150 | 1,130 | 1,130 | 583,000 | 1,130 |
| 1989-05-09 | 1,150 | 1,160 | 1,140 | 1,150 | 962,000 | 1,150 |
| 1989-05-08 | 1,150 | 1,160 | 1,140 | 1,150 | 491,000 | 1,150 |
| 1989-05-02 | 1,150 | 1,150 | 1,120 | 1,130 | 435,000 | 1,130 |
| 1989-05-01 | 1,150 | 1,150 | 1,130 | 1,140 | 418,000 | 1,140 |
| 1989-04-28 | 1,150 | 1,150 | 1,130 | 1,130 | 579,000 | 1,130 |
| 1989-04-27 | 1,150 | 1,150 | 1,130 | 1,140 | 304,000 | 1,140 |
| 1989-04-26 | 1,130 | 1,150 | 1,110 | 1,140 | 617,000 | 1,140 |
| 1989-04-25 | 1,160 | 1,160 | 1,120 | 1,120 | 434,000 | 1,120 |
| 1989-04-24 | 1,150 | 1,160 | 1,130 | 1,140 | 559,000 | 1,140 |
| 1989-04-21 | 1,130 | 1,170 | 1,130 | 1,170 | 698,000 | 1,170 |
| 1989-04-20 | 1,130 | 1,140 | 1,120 | 1,130 | 337,000 | 1,130 |
| 1989-04-19 | 1,160 | 1,170 | 1,140 | 1,140 | 460,000 | 1,140 |
| 1989-04-18 | 1,170 | 1,180 | 1,150 | 1,160 | 927,000 | 1,160 |
| 1989-04-17 | 1,170 | 1,180 | 1,160 | 1,170 | 531,000 | 1,170 |
| 1989-04-14 | 1,160 | 1,170 | 1,150 | 1,170 | 719,000 | 1,170 |
| 1989-04-13 | 1,170 | 1,170 | 1,150 | 1,170 | 590,000 | 1,170 |
| 1989-04-12 | 1,160 | 1,170 | 1,150 | 1,170 | 731,000 | 1,170 |
| 1989-04-11 | 1,160 | 1,160 | 1,140 | 1,160 | 733,000 | 1,160 |
| 1989-04-10 | 1,160 | 1,170 | 1,160 | 1,160 | 799,000 | 1,160 |
| 1989-04-07 | 1,170 | 1,180 | 1,150 | 1,170 | 1,644,000 | 1,170 |
| 1989-04-06 | 1,160 | 1,200 | 1,150 | 1,180 | 4,525,000 | 1,180 |
| 1989-04-05 | 1,150 | 1,160 | 1,140 | 1,160 | 3,130,000 | 1,160 |
| 1989-04-04 | 1,140 | 1,180 | 1,130 | 1,140 | 6,082,000 | 1,140 |
| 1989-04-03 | 1,070 | 1,140 | 1,070 | 1,130 | 4,381,000 | 1,130 |
| 1989-03-31 | 1,060 | 1,070 | 1,050 | 1,070 | 641,000 | 1,070 |
| 1989-03-30 | 1,060 | 1,070 | 1,050 | 1,070 | 555,000 | 1,070 |
| 1989-03-29 | 1,050 | 1,070 | 1,040 | 1,060 | 725,000 | 1,060 |
| 1989-03-28 | 1,030 | 1,050 | 1,020 | 1,040 | 401,000 | 1,040 |
| 1989-03-27 | 1,030 | 1,040 | 1,010 | 1,010 | 580,000 | 1,010 |
| 1989-03-24 | 1,020 | 1,040 | 1,010 | 1,010 | 421,000 | 1,010 |
| 1989-03-23 | 1,030 | 1,040 | 1,010 | 1,010 | 695,000 | 1,010 |
| 1989-03-22 | 1,030 | 1,050 | 1,030 | 1,030 | 451,000 | 1,030 |
| 1989-03-20 | 1,040 | 1,050 | 1,030 | 1,030 | 468,000 | 1,030 |
| 1989-03-17 | 1,060 | 1,070 | 1,050 | 1,050 | 454,000 | 1,050 |
| 1989-03-16 | 1,070 | 1,080 | 1,050 | 1,050 | 569,000 | 1,050 |
| 1989-03-15 | 1,070 | 1,070 | 1,060 | 1,070 | 693,000 | 1,070 |
| 1989-03-14 | 1,050 | 1,050 | 1,040 | 1,050 | 363,000 | 1,050 |
| 1989-03-13 | 1,040 | 1,050 | 1,030 | 1,050 | 607,000 | 1,050 |
| 1989-03-10 | 1,050 | 1,060 | 1,040 | 1,050 | 535,000 | 1,050 |
| 1989-03-09 | 1,070 | 1,070 | 1,050 | 1,050 | 474,000 | 1,050 |
| 1989-03-08 | 1,070 | 1,090 | 1,060 | 1,060 | 975,000 | 1,060 |
| 1989-03-07 | 1,050 | 1,060 | 1,040 | 1,050 | 437,000 | 1,050 |
| 1989-03-06 | 1,060 | 1,060 | 1,040 | 1,050 | 555,000 | 1,050 |
| 1989-03-03 | 1,100 | 1,100 | 1,040 | 1,040 | 2,920,000 | 1,040 |
| 1989-03-02 | 1,010 | 1,100 | 1,000 | 1,100 | 3,437,000 | 1,100 |
| 1989-03-01 | 1,010 | 1,010 | 1,000 | 1,010 | 841,000 | 1,010 |
| 1989-02-28 | 1,010 | 1,010 | 1,000 | 1,000 | 646,000 | 1,000 |
| 1989-02-27 | 1,000 | 1,010 | 995 | 1,000 | 845,000 | 1,000 |
| 1989-02-23 | 994 | 1,010 | 990 | 997 | 884,000 | 997 |
| 1989-02-22 | 985 | 990 | 983 | 990 | 907,000 | 990 |
| 1989-02-21 | 985 | 989 | 980 | 985 | 615,000 | 985 |
| 1989-02-20 | 990 | 990 | 985 | 985 | 346,000 | 985 |
| 1989-02-17 | 988 | 993 | 981 | 985 | 538,000 | 985 |
| 1989-02-16 | 990 | 999 | 980 | 980 | 638,000 | 980 |
| 1989-02-15 | 1,000 | 1,010 | 990 | 990 | 483,000 | 990 |
| 1989-02-14 | 1,000 | 1,010 | 1,000 | 1,000 | 449,000 | 1,000 |
| 1989-02-13 | 1,010 | 1,020 | 1,000 | 1,000 | 836,000 | 1,000 |
| 1989-02-10 | 1,020 | 1,020 | 1,010 | 1,010 | 893,000 | 1,010 |
| 1989-02-09 | 1,000 | 1,020 | 1,000 | 1,010 | 860,000 | 1,010 |
| 1989-02-08 | 1,010 | 1,010 | 1,000 | 1,000 | 351,000 | 1,000 |
| 1989-02-07 | 1,010 | 1,020 | 1,000 | 1,000 | 1,086,000 | 1,000 |
| 1989-02-06 | 1,020 | 1,030 | 1,010 | 1,010 | 643,000 | 1,010 |
| 1989-02-03 | 1,030 | 1,030 | 1,010 | 1,020 | 756,000 | 1,020 |
| 1989-02-02 | 1,030 | 1,040 | 1,020 | 1,030 | 737,000 | 1,030 |
| 1989-02-01 | 1,030 | 1,040 | 1,030 | 1,030 | 839,000 | 1,030 |
| 1989-01-31 | 1,020 | 1,040 | 1,020 | 1,030 | 990,000 | 1,030 |
| 1989-01-30 | 1,040 | 1,040 | 1,020 | 1,020 | 1,382,000 | 1,020 |
| 1989-01-28 | 1,030 | 1,050 | 1,030 | 1,030 | 1,553,000 | 1,030 |
| 1989-01-27 | 1,010 | 1,030 | 1,000 | 1,020 | 1,081,000 | 1,020 |
| 1989-01-26 | 1,010 | 1,020 | 1,000 | 1,000 | 652,000 | 1,000 |
| 1989-01-25 | 1,020 | 1,020 | 1,010 | 1,010 | 627,000 | 1,010 |
| 1989-01-24 | 1,020 | 1,020 | 1,000 | 1,010 | 803,000 | 1,010 |
| 1989-01-23 | 1,040 | 1,040 | 1,010 | 1,010 | 1,985,000 | 1,010 |
| 1989-01-20 | 998 | 1,040 | 991 | 1,030 | 5,677,000 | 1,030 |
| 1989-01-19 | 985 | 1,000 | 980 | 988 | 3,163,000 | 988 |
| 1989-01-18 | 980 | 981 | 975 | 975 | 1,087,000 | 975 |
| 1989-01-17 | 961 | 983 | 961 | 972 | 1,349,000 | 972 |
| 1989-01-13 | 960 | 970 | 960 | 960 | 1,168,000 | 960 |
| 1989-01-12 | 964 | 964 | 955 | 957 | 497,000 | 957 |
| 1989-01-11 | 970 | 970 | 950 | 960 | 689,000 | 960 |
| 1989-01-10 | 970 | 979 | 960 | 967 | 885,000 | 967 |
| 1989-01-09 | 950 | 965 | 945 | 963 | 603,000 | 963 |
| 1989-01-06 | 952 | 955 | 927 | 944 | 592,000 | 944 |
| 1989-01-05 | 953 | 955 | 941 | 942 | 370,000 | 942 |
| 1989-01-04 | 950 | 958 | 945 | 945 | 191,000 | 945 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
