5210 日本山村硝子(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 | 1,310 | 1,320 | 1,300 | 1,300 | 189,000 | 13,000 |
| 1989-12-28 | 1,340 | 1,340 | 1,300 | 1,300 | 326,000 | 13,000 |
| 1989-12-27 | 1,280 | 1,350 | 1,270 | 1,350 | 671,000 | 13,500 |
| 1989-12-26 | 1,290 | 1,300 | 1,260 | 1,260 | 379,000 | 12,600 |
| 1989-12-25 | 1,280 | 1,290 | 1,260 | 1,280 | 356,000 | 12,800 |
| 1989-12-22 | 1,230 | 1,270 | 1,230 | 1,270 | 219,000 | 12,700 |
| 1989-12-21 | 1,250 | 1,270 | 1,230 | 1,230 | 365,000 | 12,300 |
| 1989-12-20 | 1,270 | 1,280 | 1,250 | 1,250 | 319,000 | 12,500 |
| 1989-12-19 | 1,290 | 1,290 | 1,260 | 1,260 | 342,000 | 12,600 |
| 1989-12-18 | 1,300 | 1,320 | 1,290 | 1,290 | 241,000 | 12,900 |
| 1989-12-15 | 1,300 | 1,310 | 1,290 | 1,300 | 220,000 | 13,000 |
| 1989-12-14 | 1,310 | 1,310 | 1,270 | 1,290 | 301,000 | 12,900 |
| 1989-12-13 | 1,340 | 1,340 | 1,290 | 1,320 | 799,000 | 13,200 |
| 1989-12-12 | 1,350 | 1,370 | 1,330 | 1,340 | 631,000 | 13,400 |
| 1989-12-11 | 1,350 | 1,360 | 1,330 | 1,330 | 415,000 | 13,300 |
| 1989-12-08 | 1,380 | 1,380 | 1,350 | 1,350 | 520,000 | 13,500 |
| 1989-12-07 | 1,370 | 1,390 | 1,350 | 1,380 | 972,000 | 13,800 |
| 1989-12-06 | 1,340 | 1,370 | 1,340 | 1,370 | 614,000 | 13,700 |
| 1989-12-05 | 1,370 | 1,380 | 1,330 | 1,330 | 1,258,000 | 13,300 |
| 1989-12-04 | 1,360 | 1,380 | 1,350 | 1,350 | 804,000 | 13,500 |
| 1989-12-01 | 1,350 | 1,370 | 1,340 | 1,360 | 655,000 | 13,600 |
| 1989-11-30 | 1,350 | 1,360 | 1,340 | 1,350 | 348,000 | 13,500 |
| 1989-11-29 | 1,340 | 1,350 | 1,330 | 1,330 | 630,000 | 13,300 |
| 1989-11-28 | 1,340 | 1,350 | 1,340 | 1,340 | 613,000 | 13,400 |
| 1989-11-27 | 1,370 | 1,380 | 1,340 | 1,350 | 443,000 | 13,500 |
| 1989-11-24 | 1,340 | 1,380 | 1,330 | 1,380 | 1,148,000 | 13,800 |
| 1989-11-22 | 1,350 | 1,360 | 1,310 | 1,320 | 541,000 | 13,200 |
| 1989-11-21 | 1,360 | 1,380 | 1,350 | 1,350 | 746,000 | 13,500 |
| 1989-11-20 | 1,370 | 1,390 | 1,360 | 1,360 | 935,000 | 13,600 |
| 1989-11-17 | 1,330 | 1,410 | 1,320 | 1,380 | 4,906,000 | 13,800 |
| 1989-11-16 | 1,350 | 1,360 | 1,300 | 1,340 | 1,746,000 | 13,400 |
| 1989-11-15 | 1,290 | 1,360 | 1,280 | 1,340 | 3,250,000 | 13,400 |
| 1989-11-14 | 1,280 | 1,290 | 1,270 | 1,270 | 711,000 | 12,700 |
| 1989-11-13 | 1,280 | 1,300 | 1,270 | 1,270 | 1,141,000 | 12,700 |
| 1989-11-10 | 1,250 | 1,280 | 1,250 | 1,270 | 576,000 | 12,700 |
| 1989-11-09 | 1,260 | 1,290 | 1,250 | 1,270 | 1,232,000 | 12,700 |
| 1989-11-08 | 1,300 | 1,310 | 1,270 | 1,280 | 1,322,000 | 12,800 |
| 1989-11-07 | 1,300 | 1,340 | 1,270 | 1,280 | 6,262,000 | 12,800 |
| 1989-11-06 | 1,250 | 1,310 | 1,240 | 1,310 | 6,530,000 | 13,100 |
| 1989-11-02 | 1,160 | 1,260 | 1,160 | 1,240 | 4,068,000 | 12,400 |
| 1989-11-01 | 1,170 | 1,190 | 1,150 | 1,150 | 838,000 | 11,500 |
| 1989-10-31 | 1,160 | 1,180 | 1,130 | 1,150 | 728,000 | 11,500 |
| 1989-10-30 | 1,150 | 1,200 | 1,150 | 1,150 | 676,000 | 11,500 |
| 1989-10-27 | 1,160 | 1,170 | 1,140 | 1,150 | 733,000 | 11,500 |
| 1989-10-26 | 1,200 | 1,200 | 1,160 | 1,180 | 614,000 | 11,800 |
| 1989-10-25 | 1,210 | 1,210 | 1,170 | 1,200 | 487,000 | 12,000 |
| 1989-10-24 | 1,220 | 1,220 | 1,190 | 1,210 | 491,000 | 12,100 |
| 1989-10-23 | 1,240 | 1,240 | 1,190 | 1,210 | 658,000 | 12,100 |
| 1989-10-20 | 1,200 | 1,240 | 1,200 | 1,230 | 2,828,000 | 12,300 |
| 1989-10-19 | 1,170 | 1,200 | 1,160 | 1,190 | 1,136,000 | 11,900 |
| 1989-10-18 | 1,150 | 1,180 | 1,140 | 1,150 | 476,000 | 11,500 |
| 1989-10-17 | 1,170 | 1,170 | 1,140 | 1,150 | 642,000 | 11,500 |
| 1989-10-16 | 1,140 | 1,170 | 1,120 | 1,120 | 611,000 | 11,200 |
| 1989-10-13 | 1,120 | 1,210 | 1,120 | 1,200 | 1,100,000 | 12,000 |
| 1989-10-12 | 1,150 | 1,160 | 1,120 | 1,120 | 590,000 | 11,200 |
| 1989-10-11 | 1,190 | 1,190 | 1,140 | 1,140 | 505,000 | 11,400 |
| 1989-10-09 | 1,170 | 1,190 | 1,160 | 1,190 | 522,000 | 11,900 |
| 1989-10-06 | 1,190 | 1,200 | 1,150 | 1,150 | 711,000 | 11,500 |
| 1989-10-05 | 1,170 | 1,210 | 1,170 | 1,180 | 1,070,000 | 11,800 |
| 1989-10-04 | 1,190 | 1,190 | 1,170 | 1,180 | 527,000 | 11,800 |
| 1989-10-03 | 1,240 | 1,240 | 1,180 | 1,180 | 2,210,000 | 11,800 |
| 1989-10-02 | 1,190 | 1,240 | 1,170 | 1,220 | 4,212,000 | 12,200 |
| 1989-09-29 | 1,200 | 1,200 | 1,160 | 1,170 | 1,880,000 | 11,700 |
| 1989-09-28 | 1,140 | 1,200 | 1,130 | 1,190 | 3,149,000 | 11,900 |
| 1989-09-27 | 1,150 | 1,170 | 1,120 | 1,140 | 3,139,000 | 11,400 |
| 1989-09-26 | 1,100 | 1,140 | 1,090 | 1,140 | 2,197,000 | 11,400 |
| 1989-09-25 | 1,050 | 1,080 | 1,050 | 1,070 | 230,000 | 10,700 |
| 1989-09-22 | 1,070 | 1,070 | 1,050 | 1,060 | 183,000 | 10,600 |
| 1989-09-21 | 1,080 | 1,090 | 1,070 | 1,080 | 193,000 | 10,800 |
| 1989-09-20 | 1,090 | 1,090 | 1,070 | 1,070 | 292,000 | 10,700 |
| 1989-09-19 | 1,100 | 1,100 | 1,080 | 1,090 | 334,000 | 10,900 |
| 1989-09-18 | 1,090 | 1,090 | 1,070 | 1,080 | 172,000 | 10,800 |
| 1989-09-14 | 1,080 | 1,100 | 1,070 | 1,070 | 170,000 | 10,700 |
| 1989-09-13 | 1,080 | 1,090 | 1,070 | 1,080 | 353,000 | 10,800 |
| 1989-09-12 | 1,080 | 1,090 | 1,070 | 1,080 | 134,000 | 10,800 |
| 1989-09-11 | 1,100 | 1,100 | 1,070 | 1,070 | 319,000 | 10,700 |
| 1989-09-08 | 1,100 | 1,100 | 1,080 | 1,100 | 391,000 | 11,000 |
| 1989-09-07 | 1,090 | 1,100 | 1,080 | 1,080 | 405,000 | 10,800 |
| 1989-09-06 | 1,120 | 1,120 | 1,090 | 1,090 | 903,000 | 10,900 |
| 1989-09-05 | 1,090 | 1,110 | 1,070 | 1,100 | 1,260,000 | 11,000 |
| 1989-09-04 | 1,060 | 1,070 | 1,050 | 1,070 | 293,000 | 10,700 |
| 1989-09-01 | 1,070 | 1,070 | 1,050 | 1,050 | 365,000 | 10,500 |
| 1989-08-31 | 1,050 | 1,070 | 1,050 | 1,070 | 512,000 | 10,700 |
| 1989-08-30 | 1,050 | 1,050 | 1,020 | 1,020 | 160,000 | 10,200 |
| 1989-08-29 | 1,030 | 1,050 | 1,010 | 1,050 | 324,000 | 10,500 |
| 1989-08-28 | 1,050 | 1,050 | 1,010 | 1,030 | 127,000 | 10,300 |
| 1989-08-25 | 1,040 | 1,050 | 1,010 | 1,050 | 427,000 | 10,500 |
| 1989-08-24 | 1,040 | 1,040 | 1,020 | 1,020 | 117,000 | 10,200 |
| 1989-08-23 | 1,040 | 1,050 | 1,020 | 1,020 | 413,000 | 10,200 |
| 1989-08-22 | 1,050 | 1,060 | 1,040 | 1,040 | 133,000 | 10,400 |
| 1989-08-21 | 1,060 | 1,070 | 1,050 | 1,050 | 169,000 | 10,500 |
| 1989-08-18 | 1,040 | 1,050 | 1,030 | 1,050 | 538,000 | 10,500 |
| 1989-08-17 | 1,040 | 1,050 | 1,030 | 1,030 | 201,000 | 10,300 |
| 1989-08-16 | 1,040 | 1,050 | 1,030 | 1,030 | 107,000 | 10,300 |
| 1989-08-15 | 1,050 | 1,050 | 1,030 | 1,040 | 157,000 | 10,400 |
| 1989-08-14 | 1,050 | 1,060 | 1,040 | 1,050 | 82,000 | 10,500 |
| 1989-08-11 | 1,050 | 1,070 | 1,040 | 1,070 | 171,000 | 10,700 |
| 1989-08-10 | 1,060 | 1,070 | 1,040 | 1,040 | 143,000 | 10,400 |
| 1989-08-09 | 1,060 | 1,070 | 1,050 | 1,070 | 274,000 | 10,700 |
| 1989-08-08 | 1,060 | 1,070 | 1,050 | 1,060 | 163,000 | 10,600 |
| 1989-08-07 | 1,060 | 1,080 | 1,050 | 1,070 | 161,000 | 10,700 |
| 1989-08-04 | 1,060 | 1,090 | 1,060 | 1,070 | 365,000 | 10,700 |
| 1989-08-03 | 1,070 | 1,080 | 1,060 | 1,070 | 147,000 | 10,700 |
| 1989-08-02 | 1,060 | 1,100 | 1,060 | 1,090 | 395,000 | 10,900 |
| 1989-08-01 | 1,060 | 1,080 | 1,060 | 1,060 | 437,000 | 10,600 |
| 1989-07-31 | 1,080 | 1,100 | 1,060 | 1,100 | 309,000 | 11,000 |
| 1989-07-28 | 1,100 | 1,110 | 1,080 | 1,100 | 276,000 | 11,000 |
| 1989-07-27 | 1,110 | 1,130 | 1,090 | 1,090 | 590,000 | 10,900 |
| 1989-07-26 | 1,100 | 1,130 | 1,080 | 1,130 | 788,000 | 11,300 |
| 1989-07-25 | 1,100 | 1,110 | 1,070 | 1,100 | 617,000 | 11,000 |
| 1989-07-24 | 1,110 | 1,120 | 1,080 | 1,110 | 1,376,000 | 11,100 |
| 1989-07-21 | 1,050 | 1,120 | 1,050 | 1,120 | 1,917,000 | 11,200 |
| 1989-07-20 | 1,050 | 1,070 | 1,040 | 1,050 | 469,000 | 10,500 |
| 1989-07-19 | 1,030 | 1,060 | 1,030 | 1,060 | 221,000 | 10,600 |
| 1989-07-18 | 1,060 | 1,060 | 1,030 | 1,050 | 348,000 | 10,500 |
| 1989-07-17 | 1,090 | 1,090 | 1,060 | 1,060 | 205,000 | 10,600 |
| 1989-07-14 | 1,090 | 1,100 | 1,070 | 1,100 | 699,000 | 11,000 |
| 1989-07-13 | 1,090 | 1,100 | 1,080 | 1,100 | 563,000 | 11,000 |
| 1989-07-12 | 1,090 | 1,100 | 1,080 | 1,080 | 288,000 | 10,800 |
| 1989-07-11 | 1,090 | 1,100 | 1,080 | 1,080 | 286,000 | 10,800 |
| 1989-07-10 | 1,090 | 1,100 | 1,080 | 1,080 | 306,000 | 10,800 |
| 1989-07-07 | 1,090 | 1,120 | 1,080 | 1,120 | 888,000 | 11,200 |
| 1989-07-06 | 1,100 | 1,100 | 1,080 | 1,090 | 530,000 | 10,900 |
| 1989-07-05 | 1,050 | 1,120 | 1,040 | 1,110 | 1,336,000 | 11,100 |
| 1989-07-04 | 1,070 | 1,070 | 1,050 | 1,050 | 205,000 | 10,500 |
| 1989-07-03 | 1,050 | 1,090 | 1,030 | 1,080 | 352,000 | 10,800 |
| 1989-06-30 | 1,050 | 1,060 | 1,030 | 1,060 | 587,000 | 10,600 |
| 1989-06-29 | 1,080 | 1,090 | 1,060 | 1,080 | 370,000 | 10,800 |
| 1989-06-28 | 1,080 | 1,100 | 1,050 | 1,100 | 603,000 | 11,000 |
| 1989-06-27 | 1,100 | 1,100 | 1,060 | 1,060 | 727,000 | 10,600 |
| 1989-06-26 | 1,110 | 1,130 | 1,080 | 1,090 | 428,000 | 10,900 |
| 1989-06-23 | 1,100 | 1,140 | 1,080 | 1,140 | 1,860,000 | 11,400 |
| 1989-06-22 | 1,120 | 1,130 | 1,080 | 1,110 | 1,264,000 | 11,100 |
| 1989-06-21 | 1,100 | 1,130 | 1,080 | 1,120 | 1,861,000 | 11,200 |
| 1989-06-20 | 1,100 | 1,150 | 1,090 | 1,100 | 7,202,000 | 11,000 |
| 1989-06-19 | 1,090 | 1,120 | 1,080 | 1,110 | 3,825,000 | 11,100 |
| 1989-06-16 | 1,060 | 1,080 | 1,030 | 1,080 | 1,838,000 | 10,800 |
| 1989-06-15 | 1,080 | 1,090 | 1,020 | 1,020 | 1,924,000 | 10,200 |
| 1989-06-14 | 1,070 | 1,080 | 1,050 | 1,080 | 1,421,000 | 10,800 |
| 1989-06-13 | 1,040 | 1,080 | 1,030 | 1,060 | 2,509,000 | 10,600 |
| 1989-06-12 | 1,030 | 1,050 | 1,020 | 1,030 | 397,000 | 10,300 |
| 1989-06-09 | 1,070 | 1,080 | 1,040 | 1,060 | 1,955,000 | 10,600 |
| 1989-06-08 | 1,050 | 1,070 | 1,040 | 1,070 | 1,975,000 | 10,700 |
| 1989-06-07 | 1,010 | 1,060 | 1,010 | 1,040 | 1,982,000 | 10,400 |
| 1989-06-06 | 1,000 | 1,010 | 990 | 1,000 | 390,000 | 10,000 |
| 1989-06-05 | 1,040 | 1,050 | 1,010 | 1,010 | 414,000 | 10,100 |
| 1989-06-02 | 1,050 | 1,070 | 1,030 | 1,050 | 1,809,000 | 10,500 |
| 1989-06-01 | 1,050 | 1,060 | 1,010 | 1,040 | 2,429,000 | 10,400 |
| 1989-05-31 | 1,070 | 1,080 | 1,030 | 1,030 | 3,648,000 | 10,300 |
| 1989-05-30 | 1,030 | 1,090 | 1,000 | 1,090 | 7,214,000 | 10,900 |
| 1989-05-29 | 994 | 1,040 | 990 | 1,020 | 5,823,000 | 10,200 |
| 1989-05-26 | 974 | 994 | 966 | 994 | 1,010,000 | 9,940 |
| 1989-05-25 | 975 | 975 | 960 | 965 | 448,000 | 9,650 |
| 1989-05-24 | 980 | 981 | 955 | 955 | 433,000 | 9,550 |
| 1989-05-23 | 979 | 984 | 965 | 984 | 508,000 | 9,840 |
| 1989-05-22 | 998 | 1,010 | 982 | 999 | 1,274,000 | 9,990 |
| 1989-05-19 | 981 | 999 | 979 | 999 | 1,790,000 | 9,990 |
| 1989-05-18 | 998 | 1,010 | 971 | 971 | 4,939,000 | 9,710 |
| 1989-05-17 | 959 | 1,020 | 954 | 1,000 | 7,181,000 | 10,000 |
| 1989-05-16 | 927 | 960 | 927 | 954 | 790,000 | 9,540 |
| 1989-05-15 | 939 | 939 | 925 | 926 | 239,000 | 9,260 |
| 1989-05-12 | 937 | 939 | 924 | 939 | 475,000 | 9,390 |
| 1989-05-11 | 926 | 938 | 925 | 934 | 246,000 | 9,340 |
| 1989-05-10 | 930 | 936 | 917 | 929 | 401,000 | 9,290 |
| 1989-05-09 | 942 | 945 | 922 | 922 | 402,000 | 9,220 |
| 1989-05-08 | 968 | 973 | 940 | 940 | 1,009,000 | 9,400 |
| 1989-05-02 | 941 | 962 | 941 | 962 | 1,445,000 | 9,620 |
| 1989-05-01 | 945 | 945 | 930 | 944 | 591,000 | 9,440 |
| 1989-04-28 | 931 | 937 | 920 | 926 | 1,059,000 | 9,260 |
| 1989-04-27 | 953 | 953 | 931 | 940 | 2,142,000 | 9,400 |
| 1989-04-26 | 926 | 958 | 917 | 958 | 4,062,000 | 9,580 |
| 1989-04-25 | 913 | 928 | 910 | 916 | 1,064,000 | 9,160 |
| 1989-04-24 | 916 | 939 | 915 | 918 | 1,813,000 | 9,180 |
| 1989-04-21 | 900 | 915 | 891 | 914 | 1,255,000 | 9,140 |
| 1989-04-20 | 885 | 914 | 885 | 901 | 960,000 | 9,010 |
| 1989-04-19 | 890 | 908 | 880 | 880 | 627,000 | 8,800 |
| 1989-04-18 | 910 | 915 | 900 | 900 | 668,000 | 9,000 |
| 1989-04-17 | 883 | 910 | 882 | 908 | 638,000 | 9,080 |
| 1989-04-14 | 881 | 885 | 871 | 880 | 328,000 | 8,800 |
| 1989-04-13 | 890 | 895 | 875 | 878 | 324,000 | 8,780 |
| 1989-04-12 | 900 | 910 | 888 | 900 | 662,000 | 9,000 |
| 1989-04-11 | 893 | 907 | 893 | 900 | 559,000 | 9,000 |
| 1989-04-10 | 906 | 908 | 888 | 899 | 609,000 | 8,990 |
| 1989-04-07 | 873 | 929 | 873 | 901 | 1,710,000 | 9,010 |
| 1989-04-06 | 891 | 895 | 871 | 873 | 700,000 | 8,730 |
| 1989-04-05 | 905 | 912 | 892 | 898 | 1,108,000 | 8,980 |
| 1989-04-04 | 919 | 919 | 899 | 915 | 1,524,000 | 9,150 |
| 1989-04-03 | 889 | 934 | 886 | 924 | 4,774,000 | 9,240 |
| 1989-03-31 | 855 | 878 | 855 | 875 | 1,499,000 | 8,750 |
| 1989-03-30 | 824 | 845 | 821 | 845 | 532,000 | 8,450 |
| 1989-03-29 | 827 | 828 | 820 | 820 | 258,000 | 8,200 |
| 1989-03-28 | 822 | 825 | 817 | 817 | 274,000 | 8,170 |
| 1989-03-27 | 808 | 815 | 805 | 815 | 362,000 | 8,150 |
| 1989-03-24 | 825 | 828 | 808 | 808 | 212,000 | 8,080 |
| 1989-03-23 | 808 | 815 | 806 | 815 | 179,000 | 8,150 |
| 1989-03-22 | 822 | 828 | 808 | 808 | 376,000 | 8,080 |
| 1989-03-20 | 825 | 828 | 811 | 812 | 249,000 | 8,120 |
| 1989-03-17 | 825 | 830 | 825 | 825 | 239,000 | 8,250 |
| 1989-03-16 | 828 | 835 | 825 | 825 | 314,000 | 8,250 |
| 1989-03-15 | 834 | 838 | 826 | 826 | 316,000 | 8,260 |
| 1989-03-14 | 840 | 840 | 830 | 835 | 311,000 | 8,350 |
| 1989-03-13 | 845 | 848 | 835 | 838 | 168,000 | 8,380 |
| 1989-03-10 | 845 | 849 | 834 | 840 | 260,000 | 8,400 |
| 1989-03-09 | 856 | 859 | 840 | 842 | 470,000 | 8,420 |
| 1989-03-08 | 841 | 865 | 841 | 860 | 1,221,000 | 8,600 |
| 1989-03-07 | 820 | 838 | 818 | 838 | 363,000 | 8,380 |
| 1989-03-06 | 820 | 830 | 818 | 821 | 353,000 | 8,210 |
| 1989-03-03 | 815 | 820 | 815 | 818 | 269,000 | 8,180 |
| 1989-03-02 | 820 | 820 | 810 | 815 | 190,000 | 8,150 |
| 1989-03-01 | 817 | 818 | 807 | 814 | 319,000 | 8,140 |
| 1989-02-28 | 816 | 823 | 813 | 813 | 264,000 | 8,130 |
| 1989-02-27 | 820 | 835 | 815 | 815 | 544,000 | 8,150 |
| 1989-02-23 | 831 | 835 | 820 | 830 | 368,000 | 8,300 |
| 1989-02-22 | 813 | 838 | 813 | 838 | 420,000 | 8,380 |
| 1989-02-21 | 808 | 813 | 805 | 812 | 238,000 | 8,120 |
| 1989-02-20 | 814 | 815 | 805 | 809 | 245,000 | 8,090 |
| 1989-02-17 | 811 | 815 | 804 | 813 | 319,000 | 8,130 |
| 1989-02-16 | 809 | 815 | 808 | 810 | 301,000 | 8,100 |
| 1989-02-15 | 800 | 810 | 799 | 810 | 258,000 | 8,100 |
| 1989-02-14 | 796 | 810 | 794 | 810 | 529,000 | 8,100 |
| 1989-02-13 | 815 | 815 | 798 | 800 | 469,000 | 8,000 |
| 1989-02-10 | 815 | 826 | 811 | 815 | 464,000 | 8,150 |
| 1989-02-09 | 825 | 826 | 820 | 820 | 662,000 | 8,200 |
| 1989-02-08 | 830 | 830 | 825 | 826 | 485,000 | 8,260 |
| 1989-02-07 | 839 | 840 | 828 | 839 | 714,000 | 8,390 |
| 1989-02-06 | 837 | 850 | 829 | 845 | 773,000 | 8,450 |
| 1989-02-03 | 837 | 845 | 829 | 838 | 803,000 | 8,380 |
| 1989-02-02 | 843 | 848 | 839 | 845 | 843,000 | 8,450 |
| 1989-02-01 | 850 | 851 | 841 | 842 | 1,097,000 | 8,420 |
| 1989-01-31 | 869 | 870 | 852 | 859 | 1,332,000 | 8,590 |
| 1989-01-30 | 868 | 870 | 855 | 869 | 2,150,000 | 8,690 |
| 1989-01-28 | 849 | 862 | 848 | 859 | 3,828,000 | 8,590 |
| 1989-01-27 | 834 | 843 | 826 | 839 | 3,406,000 | 8,390 |
| 1989-01-26 | 821 | 823 | 813 | 820 | 2,241,000 | 8,200 |
| 1989-01-25 | 805 | 828 | 799 | 824 | 3,516,000 | 8,240 |
| 1989-01-24 | 808 | 817 | 794 | 798 | 2,888,000 | 7,980 |
| 1989-01-23 | 765 | 813 | 765 | 804 | 4,864,000 | 8,040 |
| 1989-01-20 | 765 | 770 | 760 | 766 | 538,000 | 7,660 |
| 1989-01-19 | 775 | 779 | 760 | 766 | 508,000 | 7,660 |
| 1989-01-18 | 769 | 775 | 765 | 775 | 655,000 | 7,750 |
| 1989-01-17 | 780 | 780 | 765 | 769 | 712,000 | 7,690 |
| 1989-01-13 | 780 | 783 | 772 | 773 | 2,291,000 | 7,730 |
| 1989-01-12 | 749 | 769 | 745 | 769 | 924,000 | 7,690 |
| 1989-01-11 | 744 | 749 | 739 | 739 | 630,000 | 7,390 |
| 1989-01-10 | 731 | 745 | 731 | 740 | 331,000 | 7,400 |
| 1989-01-09 | 715 | 735 | 715 | 735 | 239,000 | 7,350 |
| 1989-01-06 | 732 | 735 | 715 | 715 | 189,000 | 7,150 |
| 1989-01-05 | 735 | 740 | 722 | 722 | 229,000 | 7,220 |
| 1989-01-04 | 723 | 723 | 711 | 715 | 116,000 | 7,150 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1985-06-26]1株→1.15株 [1984-06-27]1株→1.05株 [1983-12-26]1株→1.1株