4914 高砂香料工業(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 | 1,220 | 1,220 | 1,200 | 1,220 | 73,000 | 6,100 |
| 1989-12-28 | 1,240 | 1,240 | 1,220 | 1,220 | 43,000 | 6,100 |
| 1989-12-27 | 1,260 | 1,260 | 1,220 | 1,220 | 135,000 | 6,100 |
| 1989-12-26 | 1,230 | 1,250 | 1,230 | 1,250 | 127,000 | 6,250 |
| 1989-12-25 | 1,250 | 1,250 | 1,230 | 1,230 | 55,000 | 6,150 |
| 1989-12-22 | 1,230 | 1,240 | 1,230 | 1,230 | 60,000 | 6,150 |
| 1989-12-21 | 1,260 | 1,260 | 1,230 | 1,230 | 249,000 | 6,150 |
| 1989-12-20 | 1,260 | 1,260 | 1,230 | 1,250 | 139,000 | 6,250 |
| 1989-12-19 | 1,240 | 1,240 | 1,200 | 1,230 | 148,000 | 6,150 |
| 1989-12-18 | 1,260 | 1,260 | 1,210 | 1,240 | 257,000 | 6,200 |
| 1989-12-15 | 1,260 | 1,260 | 1,200 | 1,200 | 111,000 | 6,000 |
| 1989-12-14 | 1,270 | 1,270 | 1,250 | 1,250 | 165,000 | 6,250 |
| 1989-12-13 | 1,260 | 1,270 | 1,250 | 1,270 | 72,000 | 6,350 |
| 1989-12-12 | 1,250 | 1,260 | 1,240 | 1,250 | 280,000 | 6,250 |
| 1989-12-11 | 1,260 | 1,260 | 1,240 | 1,250 | 59,000 | 6,250 |
| 1989-12-08 | 1,240 | 1,260 | 1,230 | 1,240 | 181,000 | 6,200 |
| 1989-12-07 | 1,220 | 1,250 | 1,210 | 1,250 | 55,000 | 6,250 |
| 1989-12-06 | 1,250 | 1,260 | 1,200 | 1,240 | 275,000 | 6,200 |
| 1989-12-05 | 1,250 | 1,260 | 1,250 | 1,250 | 101,000 | 6,250 |
| 1989-12-04 | 1,230 | 1,270 | 1,220 | 1,250 | 178,000 | 6,250 |
| 1989-12-01 | 1,260 | 1,260 | 1,220 | 1,220 | 211,000 | 6,100 |
| 1989-11-30 | 1,270 | 1,270 | 1,250 | 1,260 | 94,000 | 6,300 |
| 1989-11-29 | 1,270 | 1,280 | 1,240 | 1,250 | 193,000 | 6,250 |
| 1989-11-28 | 1,230 | 1,250 | 1,220 | 1,250 | 296,000 | 6,250 |
| 1989-11-27 | 1,230 | 1,250 | 1,230 | 1,230 | 153,000 | 6,150 |
| 1989-11-24 | 1,230 | 1,240 | 1,220 | 1,230 | 152,000 | 6,150 |
| 1989-11-22 | 1,250 | 1,250 | 1,220 | 1,220 | 138,000 | 6,100 |
| 1989-11-21 | 1,220 | 1,240 | 1,220 | 1,230 | 119,000 | 6,150 |
| 1989-11-20 | 1,220 | 1,240 | 1,210 | 1,230 | 117,000 | 6,150 |
| 1989-11-17 | 1,270 | 1,270 | 1,220 | 1,250 | 231,000 | 6,250 |
| 1989-11-16 | 1,190 | 1,300 | 1,190 | 1,280 | 1,277,000 | 6,400 |
| 1989-11-15 | 1,210 | 1,210 | 1,180 | 1,190 | 205,000 | 5,950 |
| 1989-11-14 | 1,200 | 1,200 | 1,160 | 1,170 | 129,000 | 5,850 |
| 1989-11-13 | 1,200 | 1,200 | 1,180 | 1,190 | 49,000 | 5,950 |
| 1989-11-10 | 1,200 | 1,210 | 1,140 | 1,140 | 185,000 | 5,700 |
| 1989-11-09 | 1,180 | 1,210 | 1,150 | 1,180 | 96,000 | 5,900 |
| 1989-11-08 | 1,180 | 1,190 | 1,130 | 1,190 | 472,000 | 5,950 |
| 1989-11-07 | 1,190 | 1,190 | 1,160 | 1,160 | 165,000 | 5,800 |
| 1989-11-06 | 1,200 | 1,210 | 1,150 | 1,210 | 349,000 | 6,050 |
| 1989-11-02 | 1,180 | 1,200 | 1,170 | 1,200 | 196,000 | 6,000 |
| 1989-11-01 | 1,180 | 1,200 | 1,170 | 1,190 | 108,000 | 5,950 |
| 1989-10-31 | 1,180 | 1,200 | 1,170 | 1,170 | 218,000 | 5,850 |
| 1989-10-30 | 1,190 | 1,200 | 1,180 | 1,200 | 222,000 | 6,000 |
| 1989-10-27 | 1,200 | 1,200 | 1,150 | 1,190 | 295,000 | 5,950 |
| 1989-10-26 | 1,220 | 1,230 | 1,200 | 1,200 | 160,000 | 6,000 |
| 1989-10-25 | 1,210 | 1,240 | 1,200 | 1,200 | 78,000 | 6,000 |
| 1989-10-24 | 1,240 | 1,240 | 1,210 | 1,210 | 140,000 | 6,050 |
| 1989-10-23 | 1,240 | 1,240 | 1,210 | 1,240 | 365,000 | 6,200 |
| 1989-10-20 | 1,210 | 1,260 | 1,210 | 1,220 | 162,000 | 6,100 |
| 1989-10-19 | 1,230 | 1,240 | 1,200 | 1,230 | 181,000 | 6,150 |
| 1989-10-18 | 1,220 | 1,230 | 1,200 | 1,220 | 111,000 | 6,100 |
| 1989-10-17 | 1,240 | 1,240 | 1,210 | 1,240 | 155,000 | 6,200 |
| 1989-10-16 | 1,210 | 1,240 | 1,180 | 1,190 | 232,000 | 5,950 |
| 1989-10-13 | 1,280 | 1,290 | 1,250 | 1,250 | 235,000 | 6,250 |
| 1989-10-12 | 1,330 | 1,340 | 1,270 | 1,280 | 336,000 | 6,400 |
| 1989-10-11 | 1,280 | 1,350 | 1,280 | 1,310 | 509,000 | 6,550 |
| 1989-10-09 | 1,300 | 1,300 | 1,280 | 1,290 | 150,000 | 6,450 |
| 1989-10-06 | 1,300 | 1,320 | 1,260 | 1,300 | 383,000 | 6,500 |
| 1989-10-05 | 1,330 | 1,350 | 1,320 | 1,320 | 426,000 | 6,600 |
| 1989-10-04 | 1,320 | 1,370 | 1,310 | 1,350 | 799,000 | 6,750 |
| 1989-10-03 | 1,350 | 1,380 | 1,300 | 1,350 | 1,270,000 | 6,750 |
| 1989-10-02 | 1,380 | 1,390 | 1,340 | 1,350 | 1,547,000 | 6,750 |
| 1989-09-29 | 1,310 | 1,380 | 1,290 | 1,380 | 5,799,000 | 6,900 |
| 1989-09-28 | 1,250 | 1,340 | 1,240 | 1,310 | 8,682,000 | 6,550 |
| 1989-09-27 | 1,180 | 1,260 | 1,160 | 1,240 | 1,975,000 | 6,200 |
| 1989-09-26 | 1,160 | 1,180 | 1,140 | 1,180 | 303,000 | 5,900 |
| 1989-09-25 | 1,170 | 1,170 | 1,150 | 1,160 | 126,000 | 5,800 |
| 1989-09-22 | 1,180 | 1,190 | 1,160 | 1,170 | 380,000 | 5,850 |
| 1989-09-21 | 1,150 | 1,200 | 1,120 | 1,200 | 1,064,000 | 6,000 |
| 1989-09-20 | 1,140 | 1,150 | 1,130 | 1,150 | 488,000 | 5,750 |
| 1989-09-19 | 1,110 | 1,140 | 1,110 | 1,140 | 217,000 | 5,700 |
| 1989-09-18 | 1,100 | 1,100 | 1,080 | 1,100 | 55,000 | 5,500 |
| 1989-09-14 | 1,110 | 1,120 | 1,080 | 1,080 | 117,000 | 5,400 |
| 1989-09-13 | 1,120 | 1,120 | 1,100 | 1,110 | 98,000 | 5,550 |
| 1989-09-12 | 1,120 | 1,130 | 1,100 | 1,120 | 78,000 | 5,600 |
| 1989-09-11 | 1,110 | 1,110 | 1,100 | 1,110 | 90,000 | 5,550 |
| 1989-09-08 | 1,130 | 1,140 | 1,100 | 1,110 | 235,000 | 5,550 |
| 1989-09-07 | 1,150 | 1,150 | 1,120 | 1,140 | 247,000 | 5,700 |
| 1989-09-06 | 1,130 | 1,160 | 1,120 | 1,140 | 1,079,000 | 5,700 |
| 1989-09-05 | 1,110 | 1,120 | 1,100 | 1,120 | 360,000 | 5,600 |
| 1989-09-04 | 1,110 | 1,120 | 1,100 | 1,100 | 148,000 | 5,500 |
| 1989-09-01 | 1,080 | 1,110 | 1,080 | 1,100 | 96,000 | 5,500 |
| 1989-08-31 | 1,100 | 1,110 | 1,090 | 1,100 | 76,000 | 5,500 |
| 1989-08-30 | 1,120 | 1,120 | 1,080 | 1,100 | 121,000 | 5,500 |
| 1989-08-29 | 1,110 | 1,120 | 1,100 | 1,120 | 156,000 | 5,600 |
| 1989-08-28 | 1,110 | 1,120 | 1,090 | 1,120 | 159,000 | 5,600 |
| 1989-08-25 | 1,110 | 1,130 | 1,100 | 1,120 | 357,000 | 5,600 |
| 1989-08-24 | 1,100 | 1,120 | 1,100 | 1,100 | 394,000 | 5,500 |
| 1989-08-23 | 1,090 | 1,100 | 1,080 | 1,080 | 133,000 | 5,400 |
| 1989-08-22 | 1,070 | 1,100 | 1,070 | 1,080 | 56,000 | 5,400 |
| 1989-08-21 | 1,080 | 1,080 | 1,070 | 1,080 | 46,000 | 5,400 |
| 1989-08-18 | 1,120 | 1,120 | 1,080 | 1,080 | 89,000 | 5,400 |
| 1989-08-17 | 1,060 | 1,100 | 1,060 | 1,100 | 214,000 | 5,500 |
| 1989-08-16 | 1,080 | 1,080 | 1,050 | 1,060 | 142,000 | 5,300 |
| 1989-08-15 | 1,080 | 1,080 | 1,060 | 1,060 | 75,000 | 5,300 |
| 1989-08-14 | 1,080 | 1,090 | 1,070 | 1,090 | 174,000 | 5,450 |
| 1989-08-11 | 1,070 | 1,080 | 1,070 | 1,070 | 166,000 | 5,350 |
| 1989-08-10 | 1,060 | 1,080 | 1,060 | 1,070 | 172,000 | 5,350 |
| 1989-08-09 | 1,080 | 1,090 | 1,070 | 1,080 | 56,000 | 5,400 |
| 1989-08-08 | 1,070 | 1,080 | 1,070 | 1,080 | 21,000 | 5,400 |
| 1989-08-07 | 1,070 | 1,080 | 1,060 | 1,060 | 42,000 | 5,300 |
| 1989-08-04 | 1,090 | 1,090 | 1,070 | 1,070 | 70,000 | 5,350 |
| 1989-08-03 | 1,070 | 1,090 | 1,070 | 1,080 | 34,000 | 5,400 |
| 1989-08-02 | 1,090 | 1,090 | 1,070 | 1,080 | 151,000 | 5,400 |
| 1989-08-01 | 1,080 | 1,100 | 1,070 | 1,100 | 100,000 | 5,500 |
| 1989-07-31 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 | 5,400 |
| 1989-07-28 | 1,120 | 1,130 | 1,080 | 1,080 | 164,000 | 5,400 |
| 1989-07-27 | 1,100 | 1,110 | 1,090 | 1,110 | 222,000 | 5,550 |
| 1989-07-26 | 1,120 | 1,130 | 1,080 | 1,100 | 79,000 | 5,500 |
| 1989-07-25 | 1,070 | 1,140 | 1,070 | 1,140 | 378,000 | 5,700 |
| 1989-07-24 | 1,070 | 1,080 | 1,070 | 1,070 | 50,000 | 5,350 |
| 1989-07-21 | 1,080 | 1,090 | 1,070 | 1,070 | 31,000 | 5,350 |
| 1989-07-20 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 | 5,300 |
| 1989-07-19 | 1,070 | 1,080 | 1,030 | 1,060 | 66,000 | 5,300 |
| 1989-07-18 | 1,080 | 1,090 | 1,080 | 1,080 | 25,000 | 5,400 |
| 1989-07-17 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1989-07-14 | 1,090 | 1,110 | 1,090 | 1,090 | 26,000 | 5,450 |
| 1989-07-13 | 1,100 | 1,130 | 1,100 | 1,110 | 91,000 | 5,550 |
| 1989-07-12 | 1,120 | 1,130 | 1,100 | 1,100 | 123,000 | 5,500 |
| 1989-07-11 | 1,120 | 1,130 | 1,110 | 1,130 | 194,000 | 5,650 |
| 1989-07-10 | 1,130 | 1,130 | 1,110 | 1,130 | 219,000 | 5,650 |
| 1989-07-07 | 1,130 | 1,170 | 1,120 | 1,130 | 741,000 | 5,650 |
| 1989-07-06 | 1,110 | 1,120 | 1,090 | 1,120 | 171,000 | 5,600 |
| 1989-07-05 | 1,070 | 1,120 | 1,060 | 1,090 | 394,000 | 5,450 |
| 1989-07-04 | 1,060 | 1,070 | 1,040 | 1,060 | 90,000 | 5,300 |
| 1989-07-03 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 | 5,300 |
| 1989-06-30 | 1,060 | 1,070 | 1,030 | 1,060 | 111,000 | 5,300 |
| 1989-06-29 | 1,060 | 1,070 | 1,030 | 1,060 | 96,000 | 5,300 |
| 1989-06-28 | 1,060 | 1,060 | 1,030 | 1,060 | 68,000 | 5,300 |
| 1989-06-27 | 1,060 | 1,060 | 1,020 | 1,020 | 115,000 | 5,100 |
| 1989-06-26 | 1,060 | 1,060 | 1,040 | 1,040 | 34,000 | 5,200 |
| 1989-06-23 | 1,060 | 1,070 | 1,040 | 1,060 | 55,000 | 5,300 |
| 1989-06-22 | 1,060 | 1,060 | 1,040 | 1,040 | 45,000 | 5,200 |
| 1989-06-21 | 1,060 | 1,060 | 1,040 | 1,060 | 40,000 | 5,300 |
| 1989-06-20 | 1,060 | 1,070 | 1,050 | 1,050 | 47,000 | 5,250 |
| 1989-06-19 | 1,070 | 1,070 | 1,050 | 1,050 | 37,000 | 5,250 |
| 1989-06-16 | 1,080 | 1,080 | 1,030 | 1,080 | 85,000 | 5,400 |
| 1989-06-15 | 1,050 | 1,050 | 1,040 | 1,040 | 67,000 | 5,200 |
| 1989-06-14 | 1,060 | 1,060 | 1,040 | 1,050 | 49,000 | 5,250 |
| 1989-06-13 | 1,080 | 1,100 | 1,050 | 1,050 | 84,000 | 5,250 |
| 1989-06-12 | 1,070 | 1,080 | 1,030 | 1,080 | 81,000 | 5,400 |
| 1989-06-09 | 1,080 | 1,090 | 1,070 | 1,070 | 46,000 | 5,350 |
| 1989-06-08 | 1,070 | 1,080 | 1,070 | 1,070 | 53,000 | 5,350 |
| 1989-06-07 | 1,090 | 1,090 | 1,070 | 1,070 | 101,000 | 5,350 |
| 1989-06-06 | 1,100 | 1,100 | 1,070 | 1,090 | 132,000 | 5,450 |
| 1989-06-05 | 1,120 | 1,120 | 1,080 | 1,080 | 227,000 | 5,400 |
| 1989-06-02 | 1,070 | 1,120 | 1,070 | 1,110 | 517,000 | 5,550 |
| 1989-06-01 | 1,100 | 1,100 | 1,060 | 1,060 | 106,000 | 5,300 |
| 1989-05-31 | 1,090 | 1,120 | 1,070 | 1,090 | 442,000 | 5,450 |
| 1989-05-30 | 1,060 | 1,090 | 1,050 | 1,090 | 169,000 | 5,450 |
| 1989-05-29 | 1,070 | 1,080 | 1,060 | 1,060 | 100,000 | 5,300 |
| 1989-05-26 | 1,060 | 1,080 | 1,060 | 1,060 | 117,000 | 5,300 |
| 1989-05-25 | 1,060 | 1,060 | 1,050 | 1,060 | 90,000 | 5,300 |
| 1989-05-24 | 1,050 | 1,070 | 1,050 | 1,060 | 64,000 | 5,300 |
| 1989-05-23 | 1,050 | 1,060 | 1,050 | 1,050 | 102,000 | 5,250 |
| 1989-05-22 | 1,070 | 1,070 | 1,060 | 1,060 | 92,000 | 5,300 |
| 1989-05-19 | 1,090 | 1,100 | 1,060 | 1,060 | 151,000 | 5,300 |
| 1989-05-18 | 1,090 | 1,090 | 1,060 | 1,090 | 77,000 | 5,450 |
| 1989-05-17 | 1,070 | 1,080 | 1,070 | 1,070 | 76,000 | 5,350 |
| 1989-05-16 | 1,080 | 1,080 | 1,070 | 1,080 | 50,000 | 5,400 |
| 1989-05-15 | 1,070 | 1,080 | 1,070 | 1,080 | 53,000 | 5,400 |
| 1989-05-12 | 1,080 | 1,090 | 1,060 | 1,090 | 91,000 | 5,450 |
| 1989-05-11 | 1,090 | 1,100 | 1,090 | 1,090 | 56,000 | 5,450 |
| 1989-05-10 | 1,100 | 1,110 | 1,060 | 1,090 | 156,000 | 5,450 |
| 1989-05-09 | 1,120 | 1,120 | 1,090 | 1,090 | 84,000 | 5,450 |
| 1989-05-08 | 1,130 | 1,130 | 1,110 | 1,120 | 65,000 | 5,600 |
| 1989-05-02 | 1,110 | 1,140 | 1,090 | 1,130 | 583,000 | 5,650 |
| 1989-05-01 | 1,120 | 1,130 | 1,090 | 1,090 | 73,000 | 5,450 |
| 1989-04-28 | 1,120 | 1,120 | 1,090 | 1,090 | 101,000 | 5,450 |
| 1989-04-27 | 1,110 | 1,150 | 1,090 | 1,110 | 243,000 | 5,550 |
| 1989-04-26 | 1,100 | 1,110 | 1,080 | 1,080 | 91,000 | 5,400 |
| 1989-04-25 | 1,110 | 1,120 | 1,080 | 1,080 | 178,000 | 5,400 |
| 1989-04-24 | 1,130 | 1,140 | 1,090 | 1,130 | 395,000 | 5,650 |
| 1989-04-21 | 1,120 | 1,130 | 1,080 | 1,130 | 450,000 | 5,650 |
| 1989-04-20 | 1,160 | 1,200 | 1,100 | 1,120 | 2,181,000 | 5,600 |
| 1989-04-19 | 1,040 | 1,160 | 1,030 | 1,140 | 1,835,000 | 5,700 |
| 1989-04-18 | 1,040 | 1,040 | 1,010 | 1,030 | 89,000 | 5,150 |
| 1989-04-17 | 1,030 | 1,040 | 1,030 | 1,030 | 32,000 | 5,150 |
| 1989-04-14 | 1,030 | 1,040 | 1,010 | 1,020 | 61,000 | 5,100 |
| 1989-04-12 | 1,040 | 1,050 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1989-04-11 | 1,030 | 1,050 | 1,020 | 1,030 | 48,000 | 5,150 |
| 1989-04-10 | 1,020 | 1,020 | 1,020 | 1,020 | 24,000 | 5,100 |
| 1989-04-07 | 1,070 | 1,070 | 1,010 | 1,020 | 60,000 | 5,100 |
| 1989-04-06 | 1,020 | 1,080 | 1,010 | 1,060 | 52,000 | 5,300 |
| 1989-04-05 | 1,060 | 1,060 | 1,040 | 1,040 | 133,000 | 5,200 |
| 1989-04-04 | 1,070 | 1,070 | 1,040 | 1,060 | 74,000 | 5,300 |
| 1989-04-03 | 996 | 1,070 | 996 | 1,030 | 156,000 | 5,150 |
| 1989-03-31 | 1,020 | 1,020 | 991 | 996 | 88,000 | 4,980 |
| 1989-03-30 | 1,020 | 1,030 | 990 | 990 | 90,000 | 4,950 |
| 1989-03-29 | 975 | 1,030 | 965 | 1,030 | 341,000 | 5,150 |
| 1989-03-28 | 997 | 1,050 | 979 | 980 | 145,000 | 4,900 |
| 1989-03-27 | 1,130 | 1,130 | 1,080 | 1,100 | 318,000 | 5,000 |
| 1989-03-24 | 1,150 | 1,150 | 1,100 | 1,100 | 69,000 | 5,000 |
| 1989-03-23 | 1,080 | 1,160 | 1,080 | 1,160 | 174,000 | 5,272.73 |
| 1989-03-22 | 1,100 | 1,100 | 1,080 | 1,090 | 102,000 | 4,954.55 |
| 1989-03-20 | 1,080 | 1,110 | 1,080 | 1,080 | 115,000 | 4,909.09 |
| 1989-03-17 | 1,100 | 1,110 | 1,080 | 1,080 | 96,000 | 4,909.09 |
| 1989-03-16 | 1,130 | 1,140 | 1,110 | 1,110 | 124,000 | 5,045.45 |
| 1989-03-15 | 1,130 | 1,150 | 1,120 | 1,130 | 85,000 | 5,136.36 |
| 1989-03-14 | 1,130 | 1,170 | 1,110 | 1,150 | 109,000 | 5,227.27 |
| 1989-03-13 | 1,140 | 1,160 | 1,120 | 1,140 | 175,000 | 5,181.82 |
| 1989-03-10 | 1,150 | 1,160 | 1,140 | 1,150 | 76,000 | 5,227.27 |
| 1989-03-09 | 1,170 | 1,180 | 1,140 | 1,160 | 62,000 | 5,272.73 |
| 1989-03-08 | 1,140 | 1,190 | 1,140 | 1,180 | 205,000 | 5,363.64 |
| 1989-03-07 | 1,140 | 1,170 | 1,130 | 1,140 | 75,000 | 5,181.82 |
| 1989-03-06 | 1,160 | 1,170 | 1,130 | 1,140 | 81,000 | 5,181.82 |
| 1989-03-03 | 1,150 | 1,180 | 1,140 | 1,170 | 357,000 | 5,318.18 |
| 1989-03-02 | 1,150 | 1,180 | 1,130 | 1,130 | 103,000 | 5,136.36 |
| 1989-03-01 | 1,160 | 1,180 | 1,140 | 1,140 | 135,000 | 5,181.82 |
| 1989-02-28 | 1,190 | 1,200 | 1,150 | 1,150 | 137,000 | 5,227.27 |
| 1989-02-27 | 1,130 | 1,200 | 1,130 | 1,190 | 503,000 | 5,409.09 |
| 1989-02-23 | 1,150 | 1,180 | 1,130 | 1,150 | 401,000 | 5,227.27 |
| 1989-02-22 | 1,170 | 1,170 | 1,140 | 1,140 | 335,000 | 5,181.82 |
| 1989-02-21 | 1,160 | 1,170 | 1,110 | 1,110 | 121,000 | 5,045.45 |
| 1989-02-20 | 1,190 | 1,200 | 1,150 | 1,150 | 85,000 | 5,227.27 |
| 1989-02-17 | 1,180 | 1,180 | 1,150 | 1,180 | 219,000 | 5,363.64 |
| 1989-02-16 | 1,190 | 1,200 | 1,150 | 1,150 | 302,000 | 5,227.27 |
| 1989-02-15 | 1,160 | 1,230 | 1,160 | 1,190 | 456,000 | 5,409.09 |
| 1989-02-14 | 1,240 | 1,240 | 1,150 | 1,160 | 470,000 | 5,272.73 |
| 1989-02-13 | 1,210 | 1,250 | 1,180 | 1,220 | 1,814,000 | 5,545.45 |
| 1989-02-10 | 1,090 | 1,220 | 1,080 | 1,200 | 1,735,000 | 5,454.55 |
| 1989-02-09 | 1,130 | 1,150 | 1,080 | 1,120 | 303,000 | 5,090.91 |
| 1989-02-08 | 1,110 | 1,140 | 1,100 | 1,130 | 200,000 | 5,136.36 |
| 1989-02-07 | 1,140 | 1,140 | 1,080 | 1,080 | 327,000 | 4,909.09 |
| 1989-02-06 | 1,160 | 1,170 | 1,140 | 1,140 | 248,000 | 5,181.82 |
| 1989-02-03 | 1,180 | 1,180 | 1,140 | 1,140 | 727,000 | 5,181.82 |
| 1989-02-02 | 1,130 | 1,180 | 1,110 | 1,170 | 1,043,000 | 5,318.18 |
| 1989-02-01 | 1,100 | 1,130 | 1,100 | 1,120 | 476,000 | 5,090.91 |
| 1989-01-31 | 1,130 | 1,130 | 1,090 | 1,090 | 639,000 | 4,954.55 |
| 1989-01-30 | 1,150 | 1,150 | 1,110 | 1,130 | 571,000 | 5,136.36 |
| 1989-01-28 | 1,140 | 1,160 | 1,120 | 1,150 | 1,630,000 | 5,227.27 |
| 1989-01-27 | 1,080 | 1,100 | 1,080 | 1,100 | 509,000 | 5,000 |
| 1989-01-26 | 1,050 | 1,080 | 1,040 | 1,080 | 334,000 | 4,909.09 |
| 1989-01-25 | 1,080 | 1,090 | 1,040 | 1,060 | 616,000 | 4,818.18 |
| 1989-01-24 | 1,030 | 1,100 | 1,010 | 1,080 | 1,012,000 | 4,909.09 |
| 1989-01-23 | 1,030 | 1,030 | 1,010 | 1,010 | 274,000 | 4,590.91 |
| 1989-01-20 | 1,000 | 1,010 | 996 | 1,000 | 208,000 | 4,545.45 |
| 1989-01-19 | 1,000 | 1,010 | 990 | 1,010 | 165,000 | 4,590.91 |
| 1989-01-18 | 1,000 | 1,010 | 992 | 998 | 145,000 | 4,536.36 |
| 1989-01-17 | 1,010 | 1,020 | 1,000 | 1,000 | 425,000 | 4,545.45 |
| 1989-01-13 | 973 | 1,000 | 966 | 998 | 513,000 | 4,536.36 |
| 1989-01-12 | 957 | 970 | 953 | 970 | 127,000 | 4,409.09 |
| 1989-01-11 | 965 | 967 | 955 | 967 | 121,000 | 4,395.45 |
| 1989-01-10 | 970 | 972 | 950 | 969 | 139,000 | 4,404.55 |
| 1989-01-09 | 970 | 970 | 957 | 965 | 133,000 | 4,386.36 |
| 1989-01-06 | 920 | 930 | 918 | 919 | 294,000 | 4,177.27 |
| 1989-01-05 | 945 | 945 | 917 | 917 | 237,000 | 4,168.18 |
| 1989-01-04 | 935 | 950 | 935 | 944 | 92,000 | 4,290.91 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
