5202 日本板硝子(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 | 1,230 | 1,230 | 1,210 | 1,230 | 419,000 | 12,300 |
| 1989-12-28 | 1,230 | 1,230 | 1,210 | 1,210 | 544,000 | 12,100 |
| 1989-12-27 | 1,220 | 1,230 | 1,210 | 1,230 | 1,096,000 | 12,300 |
| 1989-12-26 | 1,220 | 1,230 | 1,210 | 1,210 | 986,000 | 12,100 |
| 1989-12-25 | 1,210 | 1,220 | 1,190 | 1,210 | 694,000 | 12,100 |
| 1989-12-22 | 1,220 | 1,220 | 1,190 | 1,190 | 940,000 | 11,900 |
| 1989-12-21 | 1,200 | 1,210 | 1,190 | 1,200 | 1,403,000 | 12,000 |
| 1989-12-20 | 1,210 | 1,220 | 1,190 | 1,190 | 1,331,000 | 11,900 |
| 1989-12-19 | 1,210 | 1,220 | 1,190 | 1,210 | 1,566,000 | 12,100 |
| 1989-12-18 | 1,250 | 1,260 | 1,230 | 1,230 | 3,620,000 | 12,300 |
| 1989-12-15 | 1,240 | 1,250 | 1,230 | 1,250 | 2,413,000 | 12,500 |
| 1989-12-14 | 1,240 | 1,260 | 1,230 | 1,230 | 6,935,000 | 12,300 |
| 1989-12-13 | 1,210 | 1,250 | 1,210 | 1,240 | 5,299,000 | 12,400 |
| 1989-12-12 | 1,200 | 1,210 | 1,190 | 1,210 | 1,239,000 | 12,100 |
| 1989-12-11 | 1,210 | 1,210 | 1,190 | 1,210 | 912,000 | 12,100 |
| 1989-12-08 | 1,210 | 1,210 | 1,190 | 1,210 | 1,675,000 | 12,100 |
| 1989-12-07 | 1,220 | 1,220 | 1,190 | 1,210 | 1,222,000 | 12,100 |
| 1989-12-06 | 1,200 | 1,220 | 1,200 | 1,210 | 2,155,000 | 12,100 |
| 1989-12-05 | 1,220 | 1,220 | 1,200 | 1,210 | 1,353,000 | 12,100 |
| 1989-12-04 | 1,200 | 1,210 | 1,190 | 1,200 | 1,684,000 | 12,000 |
| 1989-12-01 | 1,230 | 1,230 | 1,200 | 1,220 | 3,762,000 | 12,200 |
| 1989-11-30 | 1,200 | 1,220 | 1,190 | 1,220 | 4,062,000 | 12,200 |
| 1989-11-29 | 1,220 | 1,240 | 1,180 | 1,180 | 8,123,000 | 11,800 |
| 1989-11-28 | 1,180 | 1,220 | 1,170 | 1,200 | 7,785,000 | 12,000 |
| 1989-11-27 | 1,160 | 1,180 | 1,150 | 1,180 | 2,477,000 | 11,800 |
| 1989-11-24 | 1,130 | 1,170 | 1,120 | 1,140 | 1,719,000 | 11,400 |
| 1989-11-22 | 1,130 | 1,130 | 1,110 | 1,110 | 1,749,000 | 11,100 |
| 1989-11-21 | 1,110 | 1,130 | 1,100 | 1,120 | 1,177,000 | 11,200 |
| 1989-11-20 | 1,120 | 1,120 | 1,100 | 1,110 | 620,000 | 11,100 |
| 1989-11-17 | 1,120 | 1,120 | 1,100 | 1,100 | 713,000 | 11,000 |
| 1989-11-16 | 1,110 | 1,120 | 1,110 | 1,120 | 893,000 | 11,200 |
| 1989-11-15 | 1,110 | 1,130 | 1,110 | 1,110 | 1,429,000 | 11,100 |
| 1989-11-14 | 1,150 | 1,150 | 1,130 | 1,130 | 843,000 | 11,300 |
| 1989-11-13 | 1,140 | 1,150 | 1,130 | 1,150 | 761,000 | 11,500 |
| 1989-11-10 | 1,130 | 1,140 | 1,120 | 1,130 | 649,000 | 11,300 |
| 1989-11-09 | 1,130 | 1,140 | 1,110 | 1,140 | 610,000 | 11,400 |
| 1989-11-08 | 1,100 | 1,120 | 1,100 | 1,110 | 832,000 | 11,100 |
| 1989-11-07 | 1,110 | 1,130 | 1,100 | 1,100 | 660,000 | 11,000 |
| 1989-11-06 | 1,130 | 1,130 | 1,120 | 1,120 | 362,000 | 11,200 |
| 1989-11-02 | 1,130 | 1,130 | 1,110 | 1,130 | 317,000 | 11,300 |
| 1989-11-01 | 1,130 | 1,130 | 1,110 | 1,120 | 401,000 | 11,200 |
| 1989-10-31 | 1,100 | 1,120 | 1,100 | 1,110 | 544,000 | 11,100 |
| 1989-10-30 | 1,110 | 1,120 | 1,100 | 1,100 | 420,000 | 11,000 |
| 1989-10-27 | 1,130 | 1,130 | 1,110 | 1,110 | 854,000 | 11,100 |
| 1989-10-26 | 1,130 | 1,140 | 1,110 | 1,130 | 1,196,000 | 11,300 |
| 1989-10-25 | 1,170 | 1,170 | 1,130 | 1,130 | 1,279,000 | 11,300 |
| 1989-10-24 | 1,170 | 1,190 | 1,150 | 1,170 | 3,462,000 | 11,700 |
| 1989-10-23 | 1,150 | 1,170 | 1,140 | 1,170 | 1,164,000 | 11,700 |
| 1989-10-20 | 1,150 | 1,150 | 1,130 | 1,150 | 1,358,000 | 11,500 |
| 1989-10-19 | 1,160 | 1,160 | 1,130 | 1,140 | 3,755,000 | 11,400 |
| 1989-10-18 | 1,090 | 1,110 | 1,090 | 1,100 | 1,965,000 | 11,000 |
| 1989-10-17 | 1,090 | 1,100 | 1,070 | 1,080 | 1,307,000 | 10,800 |
| 1989-10-16 | 1,090 | 1,100 | 1,070 | 1,080 | 497,000 | 10,800 |
| 1989-10-13 | 1,120 | 1,120 | 1,100 | 1,110 | 369,000 | 11,100 |
| 1989-10-12 | 1,120 | 1,120 | 1,100 | 1,100 | 541,000 | 11,000 |
| 1989-10-11 | 1,140 | 1,150 | 1,120 | 1,120 | 464,000 | 11,200 |
| 1989-10-09 | 1,130 | 1,140 | 1,120 | 1,120 | 968,000 | 11,200 |
| 1989-10-06 | 1,140 | 1,150 | 1,130 | 1,130 | 964,000 | 11,300 |
| 1989-10-05 | 1,130 | 1,140 | 1,120 | 1,140 | 647,000 | 11,400 |
| 1989-10-04 | 1,130 | 1,140 | 1,120 | 1,130 | 458,000 | 11,300 |
| 1989-10-03 | 1,160 | 1,160 | 1,110 | 1,110 | 1,352,000 | 11,100 |
| 1989-10-02 | 1,160 | 1,170 | 1,150 | 1,150 | 1,182,000 | 11,500 |
| 1989-09-29 | 1,160 | 1,160 | 1,130 | 1,150 | 1,356,000 | 11,500 |
| 1989-09-28 | 1,130 | 1,160 | 1,120 | 1,150 | 1,531,000 | 11,500 |
| 1989-09-27 | 1,130 | 1,140 | 1,120 | 1,130 | 1,535,000 | 11,300 |
| 1989-09-26 | 1,100 | 1,130 | 1,100 | 1,130 | 810,000 | 11,300 |
| 1989-09-25 | 1,110 | 1,120 | 1,100 | 1,100 | 846,000 | 11,000 |
| 1989-09-22 | 1,110 | 1,120 | 1,100 | 1,100 | 1,012,000 | 11,000 |
| 1989-09-21 | 1,090 | 1,110 | 1,090 | 1,110 | 759,000 | 11,100 |
| 1989-09-20 | 1,090 | 1,100 | 1,080 | 1,090 | 1,222,000 | 10,900 |
| 1989-09-19 | 1,090 | 1,110 | 1,090 | 1,110 | 1,400,000 | 11,100 |
| 1989-09-18 | 1,120 | 1,120 | 1,100 | 1,100 | 746,000 | 11,000 |
| 1989-09-14 | 1,110 | 1,120 | 1,100 | 1,120 | 779,000 | 11,200 |
| 1989-09-13 | 1,100 | 1,120 | 1,090 | 1,120 | 1,447,000 | 11,200 |
| 1989-09-12 | 1,100 | 1,100 | 1,080 | 1,100 | 791,000 | 11,000 |
| 1989-09-11 | 1,080 | 1,090 | 1,070 | 1,080 | 706,000 | 10,800 |
| 1989-09-08 | 1,070 | 1,090 | 1,060 | 1,060 | 459,000 | 10,600 |
| 1989-09-07 | 1,070 | 1,080 | 1,060 | 1,060 | 410,000 | 10,600 |
| 1989-09-06 | 1,080 | 1,100 | 1,070 | 1,090 | 695,000 | 10,900 |
| 1989-09-05 | 1,090 | 1,100 | 1,080 | 1,090 | 615,000 | 10,900 |
| 1989-09-04 | 1,080 | 1,100 | 1,070 | 1,090 | 836,000 | 10,900 |
| 1989-09-01 | 1,100 | 1,100 | 1,080 | 1,080 | 1,067,000 | 10,800 |
| 1989-08-31 | 1,130 | 1,130 | 1,080 | 1,100 | 1,275,000 | 11,000 |
| 1989-08-30 | 1,130 | 1,130 | 1,110 | 1,110 | 552,000 | 11,100 |
| 1989-08-29 | 1,140 | 1,140 | 1,110 | 1,120 | 1,553,000 | 11,200 |
| 1989-08-28 | 1,160 | 1,160 | 1,130 | 1,150 | 469,000 | 11,500 |
| 1989-08-25 | 1,160 | 1,160 | 1,140 | 1,160 | 544,000 | 11,600 |
| 1989-08-24 | 1,160 | 1,160 | 1,140 | 1,160 | 663,000 | 11,600 |
| 1989-08-23 | 1,160 | 1,170 | 1,140 | 1,160 | 1,334,000 | 11,600 |
| 1989-08-22 | 1,150 | 1,160 | 1,150 | 1,160 | 909,000 | 11,600 |
| 1989-08-21 | 1,160 | 1,170 | 1,150 | 1,150 | 734,000 | 11,500 |
| 1989-08-18 | 1,150 | 1,150 | 1,130 | 1,150 | 615,000 | 11,500 |
| 1989-08-17 | 1,160 | 1,170 | 1,140 | 1,140 | 913,000 | 11,400 |
| 1989-08-16 | 1,140 | 1,160 | 1,130 | 1,150 | 1,267,000 | 11,500 |
| 1989-08-15 | 1,130 | 1,140 | 1,120 | 1,140 | 371,000 | 11,400 |
| 1989-08-14 | 1,130 | 1,130 | 1,110 | 1,130 | 496,000 | 11,300 |
| 1989-08-11 | 1,130 | 1,140 | 1,120 | 1,130 | 667,000 | 11,300 |
| 1989-08-10 | 1,140 | 1,140 | 1,120 | 1,120 | 712,000 | 11,200 |
| 1989-08-09 | 1,140 | 1,140 | 1,130 | 1,140 | 324,000 | 11,400 |
| 1989-08-08 | 1,130 | 1,140 | 1,120 | 1,130 | 456,000 | 11,300 |
| 1989-08-07 | 1,130 | 1,150 | 1,130 | 1,140 | 263,000 | 11,400 |
| 1989-08-04 | 1,130 | 1,150 | 1,120 | 1,130 | 495,000 | 11,300 |
| 1989-08-03 | 1,160 | 1,160 | 1,120 | 1,140 | 1,010,000 | 11,400 |
| 1989-08-02 | 1,150 | 1,170 | 1,150 | 1,160 | 712,000 | 11,600 |
| 1989-08-01 | 1,160 | 1,170 | 1,150 | 1,170 | 1,242,000 | 11,700 |
| 1989-07-31 | 1,170 | 1,180 | 1,170 | 1,170 | 610,000 | 11,700 |
| 1989-07-28 | 1,180 | 1,180 | 1,160 | 1,160 | 1,184,000 | 11,600 |
| 1989-07-27 | 1,180 | 1,190 | 1,160 | 1,160 | 2,773,000 | 11,600 |
| 1989-07-26 | 1,190 | 1,190 | 1,150 | 1,160 | 3,997,000 | 11,600 |
| 1989-07-25 | 1,210 | 1,210 | 1,160 | 1,170 | 6,331,000 | 11,700 |
| 1989-07-24 | 1,170 | 1,210 | 1,160 | 1,200 | 14,387,000 | 12,000 |
| 1989-07-21 | 1,170 | 1,170 | 1,150 | 1,170 | 2,195,000 | 11,700 |
| 1989-07-20 | 1,130 | 1,170 | 1,120 | 1,170 | 4,862,000 | 11,700 |
| 1989-07-19 | 1,110 | 1,110 | 1,090 | 1,110 | 700,000 | 11,100 |
| 1989-07-18 | 1,110 | 1,110 | 1,100 | 1,100 | 709,000 | 11,000 |
| 1989-07-17 | 1,140 | 1,140 | 1,110 | 1,110 | 851,000 | 11,100 |
| 1989-07-14 | 1,130 | 1,130 | 1,110 | 1,130 | 1,310,000 | 11,300 |
| 1989-07-13 | 1,090 | 1,130 | 1,090 | 1,120 | 1,135,000 | 11,200 |
| 1989-07-12 | 1,090 | 1,100 | 1,080 | 1,090 | 641,000 | 10,900 |
| 1989-07-11 | 1,100 | 1,110 | 1,090 | 1,090 | 868,000 | 10,900 |
| 1989-07-10 | 1,110 | 1,110 | 1,090 | 1,090 | 284,000 | 10,900 |
| 1989-07-07 | 1,100 | 1,110 | 1,090 | 1,110 | 586,000 | 11,100 |
| 1989-07-06 | 1,100 | 1,110 | 1,090 | 1,090 | 803,000 | 10,900 |
| 1989-07-05 | 1,100 | 1,130 | 1,100 | 1,100 | 702,000 | 11,000 |
| 1989-07-04 | 1,120 | 1,140 | 1,100 | 1,120 | 770,000 | 11,200 |
| 1989-07-03 | 1,080 | 1,140 | 1,080 | 1,140 | 597,000 | 11,400 |
| 1989-06-30 | 1,080 | 1,100 | 1,080 | 1,100 | 723,000 | 11,000 |
| 1989-06-29 | 1,110 | 1,120 | 1,100 | 1,100 | 576,000 | 11,000 |
| 1989-06-28 | 1,140 | 1,140 | 1,110 | 1,120 | 1,854,000 | 11,200 |
| 1989-06-27 | 1,140 | 1,150 | 1,130 | 1,150 | 1,214,000 | 11,500 |
| 1989-06-26 | 1,150 | 1,160 | 1,140 | 1,150 | 756,000 | 11,500 |
| 1989-06-23 | 1,160 | 1,160 | 1,130 | 1,160 | 2,485,000 | 11,600 |
| 1989-06-22 | 1,150 | 1,160 | 1,150 | 1,160 | 461,000 | 11,600 |
| 1989-06-21 | 1,140 | 1,160 | 1,140 | 1,150 | 3,489,000 | 11,500 |
| 1989-06-20 | 1,110 | 1,130 | 1,110 | 1,130 | 833,000 | 11,300 |
| 1989-06-19 | 1,100 | 1,120 | 1,090 | 1,110 | 891,000 | 11,100 |
| 1989-06-16 | 1,130 | 1,140 | 1,080 | 1,100 | 1,845,000 | 11,000 |
| 1989-06-15 | 1,110 | 1,150 | 1,090 | 1,090 | 3,211,000 | 10,900 |
| 1989-06-14 | 1,070 | 1,100 | 1,060 | 1,100 | 1,720,000 | 11,000 |
| 1989-06-13 | 1,090 | 1,100 | 1,070 | 1,070 | 769,000 | 10,700 |
| 1989-06-12 | 1,070 | 1,090 | 1,070 | 1,080 | 580,000 | 10,800 |
| 1989-06-09 | 1,100 | 1,110 | 1,090 | 1,110 | 740,000 | 11,100 |
| 1989-06-08 | 1,090 | 1,110 | 1,080 | 1,110 | 844,000 | 11,100 |
| 1989-06-07 | 1,090 | 1,100 | 1,080 | 1,090 | 592,000 | 10,900 |
| 1989-06-06 | 1,070 | 1,080 | 1,060 | 1,080 | 873,000 | 10,800 |
| 1989-06-05 | 1,060 | 1,070 | 1,050 | 1,060 | 472,000 | 10,600 |
| 1989-06-02 | 1,110 | 1,110 | 1,070 | 1,080 | 1,235,000 | 10,800 |
| 1989-06-01 | 1,100 | 1,110 | 1,080 | 1,090 | 995,000 | 10,900 |
| 1989-05-31 | 1,110 | 1,110 | 1,090 | 1,090 | 760,000 | 10,900 |
| 1989-05-30 | 1,120 | 1,120 | 1,100 | 1,110 | 871,000 | 11,100 |
| 1989-05-29 | 1,120 | 1,130 | 1,110 | 1,120 | 1,001,000 | 11,200 |
| 1989-05-26 | 1,120 | 1,120 | 1,100 | 1,110 | 963,000 | 11,100 |
| 1989-05-25 | 1,120 | 1,120 | 1,100 | 1,110 | 711,000 | 11,100 |
| 1989-05-24 | 1,130 | 1,130 | 1,100 | 1,100 | 569,000 | 11,000 |
| 1989-05-23 | 1,130 | 1,130 | 1,080 | 1,110 | 1,163,000 | 11,100 |
| 1989-05-22 | 1,140 | 1,140 | 1,110 | 1,140 | 677,000 | 11,400 |
| 1989-05-19 | 1,130 | 1,130 | 1,110 | 1,120 | 661,000 | 11,200 |
| 1989-05-18 | 1,130 | 1,130 | 1,100 | 1,110 | 731,000 | 11,100 |
| 1989-05-17 | 1,140 | 1,150 | 1,120 | 1,120 | 908,000 | 11,200 |
| 1989-05-16 | 1,130 | 1,140 | 1,110 | 1,140 | 1,237,000 | 11,400 |
| 1989-05-15 | 1,100 | 1,120 | 1,100 | 1,120 | 351,000 | 11,200 |
| 1989-05-12 | 1,120 | 1,130 | 1,120 | 1,120 | 709,000 | 11,200 |
| 1989-05-11 | 1,130 | 1,140 | 1,120 | 1,140 | 1,285,000 | 11,400 |
| 1989-05-10 | 1,130 | 1,130 | 1,110 | 1,130 | 1,059,000 | 11,300 |
| 1989-05-09 | 1,140 | 1,140 | 1,130 | 1,130 | 799,000 | 11,300 |
| 1989-05-08 | 1,150 | 1,160 | 1,130 | 1,150 | 1,211,000 | 11,500 |
| 1989-05-02 | 1,140 | 1,150 | 1,130 | 1,130 | 1,007,000 | 11,300 |
| 1989-05-01 | 1,140 | 1,160 | 1,140 | 1,140 | 1,001,000 | 11,400 |
| 1989-04-28 | 1,140 | 1,160 | 1,140 | 1,160 | 2,499,000 | 11,600 |
| 1989-04-27 | 1,140 | 1,150 | 1,120 | 1,120 | 1,971,000 | 11,200 |
| 1989-04-26 | 1,140 | 1,150 | 1,120 | 1,120 | 2,612,000 | 11,200 |
| 1989-04-25 | 1,130 | 1,150 | 1,120 | 1,120 | 2,108,000 | 11,200 |
| 1989-04-24 | 1,130 | 1,140 | 1,110 | 1,130 | 1,794,000 | 11,300 |
| 1989-04-21 | 1,160 | 1,180 | 1,140 | 1,150 | 3,352,000 | 11,500 |
| 1989-04-20 | 1,220 | 1,220 | 1,180 | 1,200 | 8,331,000 | 12,000 |
| 1989-04-19 | 1,170 | 1,230 | 1,150 | 1,230 | 34,238,000 | 12,300 |
| 1989-04-18 | 1,180 | 1,190 | 1,150 | 1,160 | 25,219,000 | 11,600 |
| 1989-04-17 | 1,040 | 1,100 | 1,040 | 1,100 | 5,556,000 | 11,000 |
| 1989-04-14 | 1,030 | 1,040 | 1,030 | 1,030 | 749,000 | 10,300 |
| 1989-04-13 | 1,060 | 1,070 | 1,040 | 1,040 | 702,000 | 10,400 |
| 1989-04-12 | 1,080 | 1,080 | 1,050 | 1,060 | 1,348,000 | 10,600 |
| 1989-04-11 | 1,050 | 1,080 | 1,040 | 1,060 | 1,946,000 | 10,600 |
| 1989-04-10 | 1,090 | 1,090 | 1,040 | 1,050 | 1,839,000 | 10,500 |
| 1989-04-07 | 1,040 | 1,090 | 1,030 | 1,070 | 3,935,000 | 10,700 |
| 1989-04-06 | 1,050 | 1,060 | 1,020 | 1,040 | 2,013,000 | 10,400 |
| 1989-04-05 | 1,070 | 1,070 | 1,050 | 1,060 | 3,242,000 | 10,600 |
| 1989-04-04 | 1,060 | 1,100 | 1,050 | 1,060 | 8,913,000 | 10,600 |
| 1989-04-03 | 1,060 | 1,060 | 1,040 | 1,040 | 2,856,000 | 10,400 |
| 1989-03-31 | 1,070 | 1,070 | 1,030 | 1,030 | 3,998,000 | 10,300 |
| 1989-03-30 | 1,030 | 1,080 | 1,020 | 1,070 | 14,976,000 | 10,700 |
| 1989-03-29 | 1,020 | 1,020 | 1,000 | 1,020 | 2,105,000 | 10,200 |
| 1989-03-28 | 1,010 | 1,020 | 991 | 1,010 | 2,166,000 | 10,100 |
| 1989-03-27 | 1,000 | 1,010 | 990 | 1,000 | 1,720,000 | 10,000 |
| 1989-03-24 | 994 | 1,010 | 990 | 1,000 | 2,896,000 | 10,000 |
| 1989-03-23 | 989 | 994 | 975 | 975 | 1,542,000 | 9,750 |
| 1989-03-22 | 989 | 990 | 970 | 974 | 1,178,000 | 9,740 |
| 1989-03-20 | 972 | 990 | 970 | 970 | 689,000 | 9,700 |
| 1989-03-17 | 979 | 980 | 970 | 972 | 688,000 | 9,720 |
| 1989-03-16 | 991 | 991 | 970 | 970 | 541,000 | 9,700 |
| 1989-03-15 | 970 | 981 | 970 | 981 | 1,317,000 | 9,810 |
| 1989-03-14 | 946 | 955 | 942 | 950 | 649,000 | 9,500 |
| 1989-03-13 | 960 | 960 | 938 | 944 | 742,000 | 9,440 |
| 1989-03-10 | 958 | 960 | 951 | 960 | 481,000 | 9,600 |
| 1989-03-09 | 979 | 979 | 958 | 958 | 671,000 | 9,580 |
| 1989-03-08 | 988 | 989 | 971 | 971 | 1,072,000 | 9,710 |
| 1989-03-07 | 980 | 990 | 975 | 990 | 538,000 | 9,900 |
| 1989-03-06 | 993 | 997 | 971 | 983 | 917,000 | 9,830 |
| 1989-03-03 | 991 | 995 | 981 | 993 | 1,566,000 | 9,930 |
| 1989-03-02 | 980 | 1,000 | 980 | 981 | 1,433,000 | 9,810 |
| 1989-03-01 | 993 | 995 | 976 | 989 | 1,333,000 | 9,890 |
| 1989-02-28 | 994 | 999 | 975 | 983 | 856,000 | 9,830 |
| 1989-02-27 | 1,000 | 1,010 | 971 | 971 | 999,000 | 9,710 |
| 1989-02-23 | 980 | 1,010 | 975 | 1,010 | 4,359,000 | 10,100 |
| 1989-02-22 | 975 | 980 | 965 | 970 | 879,000 | 9,700 |
| 1989-02-21 | 963 | 970 | 962 | 965 | 707,000 | 9,650 |
| 1989-02-20 | 975 | 975 | 961 | 965 | 838,000 | 9,650 |
| 1989-02-17 | 970 | 990 | 968 | 970 | 882,000 | 9,700 |
| 1989-02-16 | 984 | 990 | 960 | 968 | 1,255,000 | 9,680 |
| 1989-02-15 | 975 | 990 | 973 | 980 | 1,457,000 | 9,800 |
| 1989-02-14 | 977 | 979 | 966 | 972 | 1,110,000 | 9,720 |
| 1989-02-13 | 981 | 981 | 975 | 976 | 626,000 | 9,760 |
| 1989-02-10 | 995 | 995 | 980 | 981 | 836,000 | 9,810 |
| 1989-02-09 | 1,000 | 1,010 | 990 | 990 | 1,771,000 | 9,900 |
| 1989-02-08 | 1,030 | 1,040 | 985 | 985 | 3,728,000 | 9,850 |
| 1989-02-07 | 980 | 1,050 | 978 | 1,020 | 16,655,000 | 10,200 |
| 1989-02-06 | 996 | 996 | 976 | 980 | 1,450,000 | 9,800 |
| 1989-02-03 | 989 | 1,010 | 980 | 989 | 6,810,000 | 9,890 |
| 1989-02-02 | 975 | 985 | 970 | 970 | 2,532,000 | 9,700 |
| 1989-02-01 | 990 | 1,010 | 966 | 966 | 6,681,000 | 9,660 |
| 1989-01-31 | 976 | 994 | 976 | 992 | 7,195,000 | 9,920 |
| 1989-01-30 | 977 | 983 | 970 | 971 | 1,563,000 | 9,710 |
| 1989-01-28 | 980 | 988 | 966 | 970 | 2,430,000 | 9,700 |
| 1989-01-27 | 970 | 986 | 965 | 978 | 4,243,000 | 9,780 |
| 1989-01-26 | 961 | 968 | 960 | 960 | 805,000 | 9,600 |
| 1989-01-25 | 980 | 980 | 961 | 965 | 2,169,000 | 9,650 |
| 1989-01-24 | 962 | 972 | 955 | 970 | 2,315,000 | 9,700 |
| 1989-01-23 | 975 | 975 | 955 | 959 | 1,995,000 | 9,590 |
| 1989-01-20 | 960 | 980 | 957 | 965 | 4,910,000 | 9,650 |
| 1989-01-19 | 970 | 970 | 948 | 956 | 2,217,000 | 9,560 |
| 1989-01-18 | 942 | 970 | 942 | 970 | 7,510,000 | 9,700 |
| 1989-01-17 | 949 | 954 | 940 | 942 | 3,264,000 | 9,420 |
| 1989-01-13 | 935 | 948 | 931 | 947 | 4,291,000 | 9,470 |
| 1989-01-12 | 935 | 935 | 915 | 930 | 1,383,000 | 9,300 |
| 1989-01-11 | 935 | 935 | 921 | 927 | 1,835,000 | 9,270 |
| 1989-01-10 | 920 | 937 | 912 | 935 | 3,070,000 | 9,350 |
| 1989-01-09 | 886 | 915 | 880 | 915 | 1,951,000 | 9,150 |
| 1989-01-06 | 882 | 890 | 882 | 886 | 1,127,000 | 8,860 |
| 1989-01-05 | 895 | 899 | 881 | 889 | 557,000 | 8,890 |
| 1989-01-04 | 894 | 900 | 892 | 892 | 244,000 | 8,920 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株