5204 石塚硝子(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 | 1,400 | 1,400 | 1,400 | 1,400 | 30,000 | 14,000 |
| 1989-12-28 | 1,420 | 1,420 | 1,400 | 1,400 | 27,000 | 14,000 |
| 1989-12-27 | 1,400 | 1,430 | 1,400 | 1,430 | 72,000 | 14,300 |
| 1989-12-26 | 1,410 | 1,410 | 1,400 | 1,400 | 39,000 | 14,000 |
| 1989-12-25 | 1,410 | 1,420 | 1,400 | 1,410 | 33,000 | 14,100 |
| 1989-12-22 | 1,410 | 1,410 | 1,390 | 1,390 | 29,000 | 13,900 |
| 1989-12-21 | 1,420 | 1,420 | 1,400 | 1,410 | 43,000 | 14,100 |
| 1989-12-20 | 1,410 | 1,420 | 1,400 | 1,420 | 17,000 | 14,200 |
| 1989-12-19 | 1,420 | 1,430 | 1,390 | 1,390 | 44,000 | 13,900 |
| 1989-12-18 | 1,430 | 1,430 | 1,420 | 1,420 | 19,000 | 14,200 |
| 1989-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 24,000 | 14,300 |
| 1989-12-14 | 1,420 | 1,500 | 1,420 | 1,450 | 50,000 | 14,500 |
| 1989-12-13 | 1,450 | 1,450 | 1,430 | 1,430 | 46,000 | 14,300 |
| 1989-12-12 | 1,470 | 1,490 | 1,420 | 1,420 | 123,000 | 14,200 |
| 1989-12-11 | 1,490 | 1,490 | 1,470 | 1,490 | 72,000 | 14,900 |
| 1989-12-08 | 1,480 | 1,490 | 1,480 | 1,490 | 50,000 | 14,900 |
| 1989-12-07 | 1,500 | 1,500 | 1,490 | 1,490 | 40,000 | 14,900 |
| 1989-12-06 | 1,500 | 1,510 | 1,490 | 1,510 | 68,000 | 15,100 |
| 1989-12-05 | 1,460 | 1,500 | 1,460 | 1,500 | 112,000 | 15,000 |
| 1989-12-04 | 1,440 | 1,470 | 1,440 | 1,470 | 33,000 | 14,700 |
| 1989-12-01 | 1,440 | 1,460 | 1,430 | 1,440 | 38,000 | 14,400 |
| 1989-11-30 | 1,450 | 1,460 | 1,440 | 1,440 | 56,000 | 14,400 |
| 1989-11-29 | 1,470 | 1,470 | 1,450 | 1,460 | 44,000 | 14,600 |
| 1989-11-28 | 1,490 | 1,500 | 1,470 | 1,470 | 25,000 | 14,700 |
| 1989-11-27 | 1,500 | 1,500 | 1,480 | 1,500 | 41,000 | 15,000 |
| 1989-11-24 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1989-11-22 | 1,500 | 1,520 | 1,480 | 1,520 | 36,000 | 15,200 |
| 1989-11-21 | 1,530 | 1,530 | 1,500 | 1,510 | 15,000 | 15,100 |
| 1989-11-20 | 1,540 | 1,540 | 1,500 | 1,500 | 82,000 | 15,000 |
| 1989-11-17 | 1,550 | 1,550 | 1,490 | 1,530 | 178,000 | 15,300 |
| 1989-11-16 | 1,500 | 1,550 | 1,500 | 1,550 | 151,000 | 15,500 |
| 1989-11-15 | 1,430 | 1,510 | 1,430 | 1,500 | 112,000 | 15,000 |
| 1989-11-14 | 1,380 | 1,430 | 1,380 | 1,430 | 28,000 | 14,300 |
| 1989-11-13 | 1,410 | 1,410 | 1,390 | 1,390 | 24,000 | 13,900 |
| 1989-11-10 | 1,410 | 1,420 | 1,410 | 1,410 | 12,000 | 14,100 |
| 1989-11-09 | 1,450 | 1,450 | 1,400 | 1,400 | 33,000 | 14,000 |
| 1989-11-08 | 1,450 | 1,470 | 1,450 | 1,450 | 26,000 | 14,500 |
| 1989-11-07 | 1,480 | 1,480 | 1,460 | 1,460 | 46,000 | 14,600 |
| 1989-11-06 | 1,480 | 1,490 | 1,480 | 1,480 | 24,000 | 14,800 |
| 1989-11-02 | 1,480 | 1,500 | 1,470 | 1,470 | 68,000 | 14,700 |
| 1989-11-01 | 1,480 | 1,500 | 1,480 | 1,480 | 61,000 | 14,800 |
| 1989-10-31 | 1,500 | 1,500 | 1,480 | 1,480 | 37,000 | 14,800 |
| 1989-10-30 | 1,510 | 1,510 | 1,480 | 1,480 | 61,000 | 14,800 |
| 1989-10-27 | 1,480 | 1,520 | 1,480 | 1,500 | 54,000 | 15,000 |
| 1989-10-26 | 1,510 | 1,510 | 1,480 | 1,510 | 70,000 | 15,100 |
| 1989-10-25 | 1,520 | 1,530 | 1,510 | 1,510 | 154,000 | 15,100 |
| 1989-10-24 | 1,530 | 1,530 | 1,520 | 1,530 | 77,000 | 15,300 |
| 1989-10-23 | 1,510 | 1,530 | 1,510 | 1,520 | 51,000 | 15,200 |
| 1989-10-20 | 1,500 | 1,530 | 1,500 | 1,520 | 159,000 | 15,200 |
| 1989-10-19 | 1,500 | 1,530 | 1,490 | 1,500 | 105,000 | 15,000 |
| 1989-10-18 | 1,420 | 1,500 | 1,400 | 1,490 | 53,000 | 14,900 |
| 1989-10-17 | 1,420 | 1,420 | 1,410 | 1,410 | 35,000 | 14,100 |
| 1989-10-16 | 1,430 | 1,450 | 1,400 | 1,400 | 58,000 | 14,000 |
| 1989-10-13 | 1,470 | 1,500 | 1,460 | 1,470 | 40,000 | 14,700 |
| 1989-10-12 | 1,510 | 1,520 | 1,460 | 1,470 | 127,000 | 14,700 |
| 1989-10-11 | 1,520 | 1,550 | 1,500 | 1,500 | 160,000 | 15,000 |
| 1989-10-09 | 1,490 | 1,520 | 1,480 | 1,520 | 239,000 | 15,200 |
| 1989-10-06 | 1,470 | 1,480 | 1,440 | 1,460 | 180,000 | 14,600 |
| 1989-10-05 | 1,450 | 1,480 | 1,430 | 1,460 | 227,000 | 14,600 |
| 1989-10-04 | 1,400 | 1,430 | 1,370 | 1,430 | 96,000 | 14,300 |
| 1989-10-03 | 1,340 | 1,410 | 1,340 | 1,410 | 143,000 | 14,100 |
| 1989-10-02 | 1,320 | 1,340 | 1,310 | 1,320 | 78,000 | 13,200 |
| 1989-09-29 | 1,340 | 1,350 | 1,320 | 1,320 | 57,000 | 13,200 |
| 1989-09-28 | 1,310 | 1,340 | 1,310 | 1,340 | 57,000 | 13,400 |
| 1989-09-27 | 1,350 | 1,350 | 1,310 | 1,310 | 53,000 | 13,100 |
| 1989-09-26 | 1,330 | 1,350 | 1,320 | 1,350 | 76,000 | 13,500 |
| 1989-09-25 | 1,350 | 1,350 | 1,330 | 1,330 | 38,000 | 13,300 |
| 1989-09-22 | 1,370 | 1,370 | 1,320 | 1,330 | 26,000 | 13,300 |
| 1989-09-21 | 1,320 | 1,360 | 1,320 | 1,360 | 114,000 | 13,600 |
| 1989-09-20 | 1,340 | 1,340 | 1,320 | 1,320 | 41,000 | 13,200 |
| 1989-09-19 | 1,360 | 1,370 | 1,340 | 1,340 | 26,000 | 13,400 |
| 1989-09-18 | 1,330 | 1,360 | 1,330 | 1,360 | 19,000 | 13,600 |
| 1989-09-14 | 1,310 | 1,360 | 1,310 | 1,330 | 74,000 | 13,300 |
| 1989-09-13 | 1,340 | 1,340 | 1,300 | 1,310 | 112,000 | 13,100 |
| 1989-09-12 | 1,350 | 1,370 | 1,350 | 1,370 | 76,000 | 13,700 |
| 1989-09-11 | 1,370 | 1,370 | 1,350 | 1,360 | 46,000 | 13,600 |
| 1989-09-08 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 | 13,600 |
| 1989-09-07 | 1,380 | 1,380 | 1,350 | 1,350 | 52,000 | 13,500 |
| 1989-09-06 | 1,390 | 1,390 | 1,350 | 1,370 | 39,000 | 13,700 |
| 1989-09-05 | 1,400 | 1,400 | 1,390 | 1,390 | 42,000 | 13,900 |
| 1989-09-04 | 1,380 | 1,390 | 1,340 | 1,350 | 57,000 | 13,500 |
| 1989-09-01 | 1,380 | 1,400 | 1,380 | 1,400 | 44,000 | 14,000 |
| 1989-08-31 | 1,480 | 1,480 | 1,380 | 1,380 | 64,000 | 13,800 |
| 1989-08-30 | 1,470 | 1,490 | 1,450 | 1,480 | 208,000 | 14,800 |
| 1989-08-29 | 1,370 | 1,450 | 1,370 | 1,450 | 144,000 | 14,500 |
| 1989-08-28 | 1,360 | 1,400 | 1,350 | 1,350 | 98,000 | 13,500 |
| 1989-08-25 | 1,340 | 1,360 | 1,340 | 1,340 | 33,000 | 13,400 |
| 1989-08-24 | 1,320 | 1,340 | 1,320 | 1,320 | 37,000 | 13,200 |
| 1989-08-23 | 1,330 | 1,340 | 1,320 | 1,320 | 46,000 | 13,200 |
| 1989-08-22 | 1,340 | 1,360 | 1,340 | 1,350 | 36,000 | 13,500 |
| 1989-08-21 | 1,350 | 1,370 | 1,330 | 1,360 | 49,000 | 13,600 |
| 1989-08-18 | 1,340 | 1,350 | 1,320 | 1,340 | 46,000 | 13,400 |
| 1989-08-17 | 1,350 | 1,350 | 1,340 | 1,350 | 16,000 | 13,500 |
| 1989-08-16 | 1,330 | 1,330 | 1,320 | 1,320 | 14,000 | 13,200 |
| 1989-08-15 | 1,340 | 1,340 | 1,320 | 1,320 | 24,000 | 13,200 |
| 1989-08-14 | 1,340 | 1,350 | 1,340 | 1,340 | 34,000 | 13,400 |
| 1989-08-11 | 1,340 | 1,360 | 1,340 | 1,340 | 67,000 | 13,400 |
| 1989-08-10 | 1,350 | 1,350 | 1,340 | 1,340 | 67,000 | 13,400 |
| 1989-08-09 | 1,350 | 1,350 | 1,350 | 1,350 | 40,000 | 13,500 |
| 1989-08-08 | 1,350 | 1,360 | 1,350 | 1,350 | 29,000 | 13,500 |
| 1989-08-07 | 1,340 | 1,360 | 1,340 | 1,350 | 12,000 | 13,500 |
| 1989-08-04 | 1,330 | 1,370 | 1,330 | 1,340 | 20,000 | 13,400 |
| 1989-08-03 | 1,390 | 1,400 | 1,350 | 1,370 | 38,000 | 13,700 |
| 1989-08-02 | 1,370 | 1,400 | 1,370 | 1,390 | 106,000 | 13,900 |
| 1989-08-01 | 1,350 | 1,360 | 1,350 | 1,350 | 33,000 | 13,500 |
| 1989-07-31 | 1,390 | 1,400 | 1,350 | 1,360 | 34,000 | 13,600 |
| 1989-07-27 | 1,330 | 1,360 | 1,320 | 1,350 | 71,000 | 13,500 |
| 1989-07-26 | 1,330 | 1,410 | 1,330 | 1,340 | 84,000 | 13,400 |
| 1989-07-25 | 1,330 | 1,340 | 1,310 | 1,330 | 67,000 | 13,300 |
| 1989-07-24 | 1,330 | 1,350 | 1,330 | 1,340 | 42,000 | 13,400 |
| 1989-07-21 | 1,340 | 1,350 | 1,340 | 1,350 | 52,000 | 13,500 |
| 1989-07-20 | 1,350 | 1,400 | 1,340 | 1,350 | 54,000 | 13,500 |
| 1989-07-19 | 1,380 | 1,380 | 1,360 | 1,360 | 18,000 | 13,600 |
| 1989-07-18 | 1,420 | 1,420 | 1,390 | 1,390 | 19,000 | 13,900 |
| 1989-07-17 | 1,450 | 1,470 | 1,430 | 1,430 | 37,000 | 14,300 |
| 1989-07-14 | 1,490 | 1,490 | 1,450 | 1,450 | 96,000 | 14,500 |
| 1989-07-13 | 1,440 | 1,520 | 1,440 | 1,440 | 197,000 | 14,400 |
| 1989-07-12 | 1,420 | 1,460 | 1,420 | 1,440 | 115,000 | 14,400 |
| 1989-07-11 | 1,380 | 1,450 | 1,380 | 1,440 | 78,000 | 14,400 |
| 1989-07-10 | 1,330 | 1,400 | 1,320 | 1,380 | 68,000 | 13,800 |
| 1989-07-07 | 1,350 | 1,360 | 1,320 | 1,320 | 50,000 | 13,200 |
| 1989-07-06 | 1,340 | 1,360 | 1,330 | 1,360 | 25,000 | 13,600 |
| 1989-07-05 | 1,360 | 1,360 | 1,320 | 1,340 | 38,000 | 13,400 |
| 1989-07-04 | 1,390 | 1,390 | 1,360 | 1,370 | 46,000 | 13,700 |
| 1989-07-03 | 1,350 | 1,390 | 1,310 | 1,390 | 77,000 | 13,900 |
| 1989-06-30 | 1,390 | 1,390 | 1,350 | 1,350 | 75,000 | 13,500 |
| 1989-06-29 | 1,390 | 1,410 | 1,380 | 1,400 | 75,000 | 14,000 |
| 1989-06-28 | 1,450 | 1,450 | 1,360 | 1,430 | 110,000 | 14,300 |
| 1989-06-27 | 1,420 | 1,470 | 1,420 | 1,450 | 99,000 | 14,500 |
| 1989-06-26 | 1,400 | 1,430 | 1,400 | 1,420 | 126,000 | 14,200 |
| 1989-06-23 | 1,430 | 1,470 | 1,430 | 1,430 | 130,000 | 14,300 |
| 1989-06-22 | 1,490 | 1,520 | 1,450 | 1,470 | 158,000 | 14,700 |
| 1989-06-21 | 1,440 | 1,570 | 1,430 | 1,520 | 340,000 | 15,200 |
| 1989-06-20 | 1,490 | 1,490 | 1,450 | 1,460 | 420,000 | 14,600 |
| 1989-06-19 | 1,670 | 1,670 | 1,590 | 1,600 | 533,000 | 16,000 |
| 1989-06-16 | 1,800 | 1,800 | 1,590 | 1,680 | 781,000 | 16,800 |
| 1989-06-15 | 1,720 | 1,820 | 1,720 | 1,770 | 2,351,000 | 17,700 |
| 1989-06-14 | 1,890 | 1,890 | 1,830 | 1,850 | 2,736,000 | 18,500 |
| 1989-06-13 | 1,590 | 1,590 | 1,590 | 1,590 | 2,468,000 | 15,900 |
| 1989-06-12 | 1,360 | 1,420 | 1,350 | 1,390 | 2,539,000 | 13,900 |
| 1989-06-09 | 1,330 | 1,350 | 1,320 | 1,330 | 883,000 | 13,300 |
| 1989-06-08 | 1,260 | 1,330 | 1,240 | 1,310 | 1,175,000 | 13,100 |
| 1989-06-07 | 1,230 | 1,270 | 1,230 | 1,260 | 697,000 | 12,600 |
| 1989-06-06 | 1,200 | 1,230 | 1,190 | 1,230 | 193,000 | 12,300 |
| 1989-06-05 | 1,190 | 1,220 | 1,190 | 1,200 | 158,000 | 12,000 |
| 1989-06-02 | 1,200 | 1,210 | 1,190 | 1,200 | 131,000 | 12,000 |
| 1989-06-01 | 1,220 | 1,220 | 1,190 | 1,190 | 118,000 | 11,900 |
| 1989-05-31 | 1,220 | 1,230 | 1,200 | 1,210 | 159,000 | 12,100 |
| 1989-05-30 | 1,210 | 1,220 | 1,180 | 1,220 | 234,000 | 12,200 |
| 1989-05-29 | 1,180 | 1,230 | 1,170 | 1,230 | 476,000 | 12,300 |
| 1989-05-26 | 1,170 | 1,170 | 1,160 | 1,170 | 147,000 | 11,700 |
| 1989-05-25 | 1,190 | 1,190 | 1,160 | 1,170 | 206,000 | 11,700 |
| 1989-05-24 | 1,120 | 1,180 | 1,120 | 1,170 | 415,000 | 11,700 |
| 1989-05-23 | 1,130 | 1,160 | 1,090 | 1,130 | 192,000 | 11,300 |
| 1989-05-22 | 1,170 | 1,170 | 1,140 | 1,140 | 161,000 | 11,400 |
| 1989-05-19 | 1,150 | 1,170 | 1,120 | 1,170 | 614,000 | 11,700 |
| 1989-05-18 | 1,170 | 1,170 | 1,120 | 1,130 | 626,000 | 11,300 |
| 1989-05-17 | 1,040 | 1,190 | 1,030 | 1,180 | 871,000 | 11,800 |
| 1989-05-16 | 1,030 | 1,050 | 1,030 | 1,040 | 122,000 | 10,400 |
| 1989-05-15 | 1,040 | 1,060 | 1,040 | 1,040 | 50,000 | 10,400 |
| 1989-05-12 | 1,030 | 1,050 | 1,030 | 1,050 | 106,000 | 10,500 |
| 1989-05-11 | 1,030 | 1,030 | 1,020 | 1,030 | 118,000 | 10,300 |
| 1989-05-10 | 1,040 | 1,050 | 1,030 | 1,040 | 103,000 | 10,400 |
| 1989-05-09 | 1,050 | 1,050 | 1,020 | 1,020 | 210,000 | 10,200 |
| 1989-05-08 | 1,080 | 1,080 | 1,060 | 1,070 | 183,000 | 10,700 |
| 1989-05-02 | 1,100 | 1,100 | 1,080 | 1,100 | 272,000 | 11,000 |
| 1989-05-01 | 1,060 | 1,100 | 1,060 | 1,100 | 196,000 | 11,000 |
| 1989-04-28 | 1,060 | 1,070 | 1,050 | 1,060 | 224,000 | 10,600 |
| 1989-04-27 | 1,050 | 1,060 | 1,040 | 1,050 | 305,000 | 10,500 |
| 1989-04-26 | 1,020 | 1,050 | 1,020 | 1,040 | 343,000 | 10,400 |
| 1989-04-25 | 1,030 | 1,040 | 1,010 | 1,040 | 161,000 | 10,400 |
| 1989-04-24 | 1,040 | 1,050 | 1,020 | 1,040 | 189,000 | 10,400 |
| 1989-04-21 | 1,020 | 1,050 | 1,000 | 1,050 | 382,000 | 10,500 |
| 1989-04-20 | 990 | 1,010 | 987 | 1,010 | 222,000 | 10,100 |
| 1989-04-19 | 975 | 985 | 970 | 983 | 199,000 | 9,830 |
| 1989-04-18 | 971 | 980 | 970 | 973 | 92,000 | 9,730 |
| 1989-04-17 | 966 | 970 | 966 | 970 | 85,000 | 9,700 |
| 1989-04-14 | 966 | 967 | 965 | 965 | 92,000 | 9,650 |
| 1989-04-13 | 980 | 985 | 962 | 966 | 46,000 | 9,660 |
| 1989-04-12 | 960 | 965 | 960 | 960 | 205,000 | 9,600 |
| 1989-04-11 | 965 | 966 | 960 | 962 | 141,000 | 9,620 |
| 1989-04-10 | 968 | 968 | 966 | 966 | 138,000 | 9,660 |
| 1989-04-07 | 975 | 975 | 967 | 970 | 121,000 | 9,700 |
| 1989-04-06 | 979 | 985 | 970 | 975 | 80,000 | 9,750 |
| 1989-04-05 | 974 | 983 | 965 | 965 | 155,000 | 9,650 |
| 1989-04-04 | 980 | 980 | 975 | 975 | 93,000 | 9,750 |
| 1989-04-03 | 988 | 990 | 980 | 980 | 42,000 | 9,800 |
| 1989-03-31 | 965 | 980 | 965 | 971 | 130,000 | 9,710 |
| 1989-03-30 | 960 | 975 | 960 | 975 | 45,000 | 9,750 |
| 1989-03-29 | 964 | 970 | 960 | 960 | 49,000 | 9,600 |
| 1989-03-28 | 950 | 971 | 945 | 971 | 81,000 | 9,710 |
| 1989-03-27 | 945 | 945 | 930 | 945 | 81,000 | 9,450 |
| 1989-03-24 | 945 | 949 | 945 | 945 | 45,000 | 9,450 |
| 1989-03-23 | 940 | 950 | 940 | 945 | 41,000 | 9,450 |
| 1989-03-22 | 940 | 950 | 940 | 950 | 67,000 | 9,500 |
| 1989-03-20 | 950 | 950 | 931 | 940 | 52,000 | 9,400 |
| 1989-03-17 | 950 | 955 | 950 | 955 | 46,000 | 9,550 |
| 1989-03-16 | 950 | 959 | 950 | 950 | 73,000 | 9,500 |
| 1989-03-15 | 965 | 965 | 939 | 950 | 196,000 | 9,500 |
| 1989-03-14 | 949 | 965 | 947 | 965 | 266,000 | 9,650 |
| 1989-03-13 | 935 | 954 | 930 | 950 | 163,000 | 9,500 |
| 1989-03-10 | 927 | 935 | 920 | 935 | 80,000 | 9,350 |
| 1989-03-09 | 939 | 940 | 930 | 930 | 49,000 | 9,300 |
| 1989-03-08 | 940 | 941 | 939 | 940 | 150,000 | 9,400 |
| 1989-03-07 | 941 | 942 | 940 | 941 | 131,000 | 9,410 |
| 1989-03-06 | 950 | 950 | 946 | 947 | 87,000 | 9,470 |
| 1989-03-03 | 946 | 950 | 945 | 946 | 82,000 | 9,460 |
| 1989-03-02 | 946 | 949 | 945 | 945 | 63,000 | 9,450 |
| 1989-03-01 | 950 | 954 | 949 | 953 | 46,000 | 9,530 |
| 1989-02-28 | 958 | 958 | 945 | 946 | 74,000 | 9,460 |
| 1989-02-27 | 951 | 959 | 935 | 959 | 107,000 | 9,590 |
| 1989-02-23 | 956 | 960 | 948 | 951 | 97,000 | 9,510 |
| 1989-02-22 | 950 | 965 | 948 | 954 | 197,000 | 9,540 |
| 1989-02-21 | 958 | 958 | 952 | 952 | 163,000 | 9,520 |
| 1989-02-20 | 960 | 965 | 960 | 960 | 152,000 | 9,600 |
| 1989-02-17 | 950 | 965 | 950 | 960 | 165,000 | 9,600 |
| 1989-02-16 | 951 | 969 | 950 | 950 | 102,000 | 9,500 |
| 1989-02-15 | 950 | 964 | 948 | 950 | 232,000 | 9,500 |
| 1989-02-14 | 951 | 960 | 950 | 955 | 54,000 | 9,550 |
| 1989-02-13 | 974 | 975 | 950 | 950 | 129,000 | 9,500 |
| 1989-02-10 | 981 | 985 | 972 | 975 | 200,000 | 9,750 |
| 1989-02-09 | 990 | 999 | 985 | 986 | 62,000 | 9,860 |
| 1989-02-08 | 981 | 1,020 | 981 | 985 | 796,000 | 9,850 |
| 1989-02-07 | 980 | 994 | 980 | 991 | 241,000 | 9,910 |
| 1989-02-06 | 992 | 999 | 990 | 996 | 235,000 | 9,960 |
| 1989-02-03 | 982 | 1,010 | 981 | 995 | 592,000 | 9,950 |
| 1989-02-02 | 970 | 983 | 965 | 983 | 333,000 | 9,830 |
| 1989-02-01 | 963 | 978 | 963 | 978 | 281,000 | 9,780 |
| 1989-01-31 | 980 | 991 | 970 | 978 | 424,000 | 9,780 |
| 1989-01-30 | 958 | 968 | 955 | 960 | 322,000 | 9,600 |
| 1989-01-28 | 955 | 958 | 951 | 958 | 151,000 | 9,580 |
| 1989-01-27 | 951 | 959 | 946 | 958 | 143,000 | 9,580 |
| 1989-01-26 | 951 | 959 | 946 | 959 | 156,000 | 9,590 |
| 1989-01-25 | 948 | 952 | 947 | 947 | 164,000 | 9,470 |
| 1989-01-24 | 932 | 966 | 932 | 949 | 453,000 | 9,490 |
| 1989-01-23 | 925 | 933 | 920 | 932 | 110,000 | 9,320 |
| 1989-01-20 | 915 | 925 | 914 | 925 | 117,000 | 9,250 |
| 1989-01-19 | 925 | 930 | 920 | 925 | 149,000 | 9,250 |
| 1989-01-18 | 910 | 935 | 910 | 925 | 77,000 | 9,250 |
| 1989-01-17 | 940 | 940 | 911 | 912 | 204,000 | 9,120 |
| 1989-01-13 | 943 | 945 | 925 | 945 | 353,000 | 9,450 |
| 1989-01-12 | 901 | 957 | 900 | 945 | 401,000 | 9,450 |
| 1989-01-11 | 905 | 907 | 896 | 906 | 127,000 | 9,060 |
| 1989-01-10 | 900 | 905 | 895 | 895 | 121,000 | 8,950 |
| 1989-01-09 | 900 | 905 | 900 | 902 | 32,000 | 9,020 |
| 1989-01-06 | 900 | 905 | 900 | 900 | 56,000 | 9,000 |
| 1989-01-05 | 909 | 910 | 900 | 900 | 51,000 | 9,000 |
| 1989-01-04 | 919 | 919 | 905 | 910 | 18,000 | 9,100 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1986-03-17]1株→1.05株 [1985-03-16]1株→1.1株