5214 日本電気硝子(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 | 3,570 | 3,580 | 3,420 | 3,420 | 129,000 | 5,181.82 |
| 1989-12-28 | 3,600 | 3,600 | 3,550 | 3,560 | 207,000 | 5,393.94 |
| 1989-12-27 | 3,590 | 3,610 | 3,520 | 3,570 | 418,000 | 5,409.09 |
| 1989-12-26 | 3,500 | 3,590 | 3,500 | 3,550 | 300,000 | 5,378.79 |
| 1989-12-25 | 3,440 | 3,500 | 3,430 | 3,500 | 200,000 | 5,303.03 |
| 1989-12-22 | 3,450 | 3,450 | 3,420 | 3,430 | 143,000 | 5,196.97 |
| 1989-12-21 | 3,500 | 3,500 | 3,450 | 3,450 | 178,000 | 5,227.27 |
| 1989-12-20 | 3,500 | 3,530 | 3,450 | 3,500 | 241,000 | 5,303.03 |
| 1989-12-19 | 3,590 | 3,600 | 3,440 | 3,500 | 193,000 | 5,303.03 |
| 1989-12-18 | 3,610 | 3,610 | 3,550 | 3,600 | 255,000 | 5,454.55 |
| 1989-12-15 | 3,540 | 3,620 | 3,540 | 3,620 | 751,000 | 5,484.85 |
| 1989-12-14 | 3,600 | 3,610 | 3,580 | 3,590 | 409,000 | 5,439.39 |
| 1989-12-13 | 3,500 | 3,610 | 3,490 | 3,580 | 720,000 | 5,424.24 |
| 1989-12-12 | 3,470 | 3,530 | 3,470 | 3,500 | 250,000 | 5,303.03 |
| 1989-12-11 | 3,510 | 3,510 | 3,420 | 3,500 | 114,000 | 5,303.03 |
| 1989-12-08 | 3,500 | 3,510 | 3,460 | 3,460 | 263,000 | 5,242.42 |
| 1989-12-07 | 3,450 | 3,500 | 3,370 | 3,490 | 147,000 | 5,287.88 |
| 1989-12-06 | 3,450 | 3,450 | 3,400 | 3,440 | 133,000 | 5,212.12 |
| 1989-12-05 | 3,450 | 3,470 | 3,420 | 3,450 | 374,000 | 5,227.27 |
| 1989-12-04 | 3,400 | 3,450 | 3,400 | 3,450 | 212,000 | 5,227.27 |
| 1989-12-01 | 3,430 | 3,450 | 3,360 | 3,380 | 320,000 | 5,121.21 |
| 1989-11-30 | 3,400 | 3,420 | 3,370 | 3,420 | 188,000 | 5,181.82 |
| 1989-11-29 | 3,420 | 3,420 | 3,380 | 3,400 | 120,000 | 5,151.52 |
| 1989-11-28 | 3,410 | 3,440 | 3,380 | 3,400 | 228,000 | 5,151.52 |
| 1989-11-27 | 3,370 | 3,470 | 3,370 | 3,380 | 194,000 | 5,121.21 |
| 1989-11-24 | 3,360 | 3,370 | 3,350 | 3,370 | 222,000 | 5,106.06 |
| 1989-11-22 | 3,400 | 3,400 | 3,360 | 3,360 | 175,000 | 5,090.91 |
| 1989-11-21 | 3,300 | 3,350 | 3,300 | 3,310 | 143,000 | 5,015.15 |
| 1989-11-20 | 3,290 | 3,340 | 3,290 | 3,300 | 92,000 | 5,000 |
| 1989-11-17 | 3,350 | 3,350 | 3,290 | 3,340 | 105,000 | 5,060.61 |
| 1989-11-16 | 3,350 | 3,380 | 3,330 | 3,350 | 172,000 | 5,075.76 |
| 1989-11-15 | 3,310 | 3,400 | 3,300 | 3,400 | 327,000 | 5,151.52 |
| 1989-11-14 | 3,430 | 3,430 | 3,320 | 3,330 | 377,000 | 5,045.45 |
| 1989-11-13 | 3,350 | 3,350 | 3,330 | 3,330 | 183,000 | 5,045.45 |
| 1989-11-10 | 3,280 | 3,380 | 3,270 | 3,370 | 199,000 | 5,106.06 |
| 1989-11-09 | 3,310 | 3,310 | 3,230 | 3,230 | 218,000 | 4,893.94 |
| 1989-11-08 | 3,180 | 3,300 | 3,170 | 3,260 | 184,000 | 4,939.39 |
| 1989-11-07 | 3,190 | 3,190 | 3,160 | 3,160 | 151,000 | 4,787.88 |
| 1989-11-06 | 3,230 | 3,270 | 3,190 | 3,190 | 155,000 | 4,833.33 |
| 1989-11-02 | 3,310 | 3,320 | 3,250 | 3,250 | 119,000 | 4,924.24 |
| 1989-11-01 | 3,380 | 3,380 | 3,310 | 3,320 | 126,000 | 5,030.30 |
| 1989-10-31 | 3,380 | 3,400 | 3,340 | 3,380 | 213,000 | 5,121.21 |
| 1989-10-30 | 3,400 | 3,420 | 3,380 | 3,380 | 80,000 | 5,121.21 |
| 1989-10-27 | 3,360 | 3,450 | 3,320 | 3,450 | 195,000 | 5,227.27 |
| 1989-10-26 | 3,450 | 3,450 | 3,360 | 3,360 | 281,000 | 5,090.91 |
| 1989-10-25 | 3,480 | 3,480 | 3,400 | 3,470 | 239,000 | 5,257.58 |
| 1989-10-24 | 3,520 | 3,560 | 3,480 | 3,500 | 496,000 | 5,303.03 |
| 1989-10-23 | 3,420 | 3,530 | 3,410 | 3,510 | 331,000 | 5,318.18 |
| 1989-10-20 | 3,400 | 3,430 | 3,380 | 3,410 | 145,000 | 5,166.67 |
| 1989-10-19 | 3,400 | 3,400 | 3,340 | 3,380 | 178,000 | 5,121.21 |
| 1989-10-18 | 3,400 | 3,440 | 3,350 | 3,350 | 161,000 | 5,075.76 |
| 1989-10-17 | 3,490 | 3,520 | 3,400 | 3,490 | 378,000 | 5,287.88 |
| 1989-10-16 | 3,460 | 3,490 | 3,340 | 3,390 | 415,000 | 5,136.36 |
| 1989-10-13 | 3,580 | 3,610 | 3,550 | 3,560 | 391,000 | 5,393.94 |
| 1989-10-12 | 3,610 | 3,660 | 3,570 | 3,570 | 711,000 | 5,409.09 |
| 1989-10-11 | 3,740 | 3,740 | 3,570 | 3,660 | 1,069,999 | 5,545.45 |
| 1989-10-09 | 3,540 | 3,780 | 3,540 | 3,770 | 3,482,998 | 5,712.12 |
| 1989-10-06 | 3,320 | 3,500 | 3,320 | 3,500 | 2,381,999 | 5,303.03 |
| 1989-10-05 | 3,250 | 3,320 | 3,250 | 3,300 | 231,000 | 5,000 |
| 1989-10-04 | 3,340 | 3,340 | 3,270 | 3,270 | 318,000 | 4,954.55 |
| 1989-10-03 | 3,300 | 3,300 | 3,250 | 3,290 | 175,000 | 4,984.85 |
| 1989-10-02 | 3,350 | 3,350 | 3,270 | 3,300 | 188,000 | 5,000 |
| 1989-09-29 | 3,360 | 3,360 | 3,300 | 3,320 | 523,000 | 5,030.30 |
| 1989-09-28 | 3,350 | 3,370 | 3,320 | 3,360 | 773,000 | 5,090.91 |
| 1989-09-27 | 3,350 | 3,420 | 3,320 | 3,370 | 2,044,999 | 5,106.06 |
| 1989-09-26 | 3,210 | 3,310 | 3,190 | 3,300 | 3,803,998 | 5,000 |
| 1989-09-25 | 3,120 | 3,170 | 3,080 | 3,160 | 1,001,999 | 4,787.88 |
| 1989-09-22 | 3,070 | 3,090 | 3,010 | 3,070 | 372,000 | 4,651.52 |
| 1989-09-21 | 3,010 | 3,020 | 2,990 | 3,000 | 109,000 | 4,545.45 |
| 1989-09-20 | 2,960 | 3,000 | 2,950 | 2,950 | 131,000 | 4,469.70 |
| 1989-09-19 | 2,980 | 2,980 | 2,920 | 2,920 | 33,000 | 4,424.24 |
| 1989-09-18 | 3,040 | 3,040 | 2,980 | 2,980 | 213,000 | 4,515.15 |
| 1989-09-14 | 2,970 | 3,050 | 2,970 | 3,010 | 559,000 | 4,560.61 |
| 1989-09-13 | 2,960 | 2,970 | 2,950 | 2,970 | 275,000 | 4,500 |
| 1989-09-12 | 2,870 | 2,900 | 2,840 | 2,890 | 297,000 | 4,378.79 |
| 1989-09-11 | 2,880 | 2,880 | 2,800 | 2,800 | 170,000 | 4,242.42 |
| 1989-09-08 | 2,860 | 2,890 | 2,830 | 2,830 | 190,000 | 4,287.88 |
| 1989-09-07 | 2,860 | 2,900 | 2,860 | 2,880 | 153,000 | 4,363.64 |
| 1989-09-06 | 2,920 | 2,920 | 2,870 | 2,920 | 254,000 | 4,424.24 |
| 1989-09-05 | 2,880 | 2,950 | 2,860 | 2,880 | 224,000 | 4,363.64 |
| 1989-09-04 | 2,880 | 2,900 | 2,880 | 2,880 | 93,000 | 4,363.64 |
| 1989-09-01 | 2,980 | 2,980 | 2,860 | 2,900 | 142,000 | 4,393.94 |
| 1989-08-31 | 2,960 | 2,990 | 2,930 | 2,960 | 100,000 | 4,484.85 |
| 1989-08-30 | 2,950 | 3,000 | 2,930 | 2,950 | 208,000 | 4,469.70 |
| 1989-08-29 | 2,960 | 3,020 | 2,930 | 2,930 | 210,000 | 4,439.39 |
| 1989-08-28 | 3,020 | 3,020 | 2,920 | 3,010 | 163,000 | 4,560.61 |
| 1989-08-25 | 3,030 | 3,040 | 2,980 | 3,010 | 53,000 | 4,560.61 |
| 1989-08-24 | 2,950 | 3,050 | 2,950 | 3,000 | 72,000 | 4,545.45 |
| 1989-08-23 | 2,950 | 3,000 | 2,950 | 3,000 | 82,000 | 4,545.45 |
| 1989-08-22 | 3,000 | 3,040 | 2,990 | 3,000 | 86,000 | 4,545.45 |
| 1989-08-21 | 3,130 | 3,140 | 3,050 | 3,050 | 115,000 | 4,621.21 |
| 1989-08-18 | 3,050 | 3,100 | 3,020 | 3,100 | 164,000 | 4,696.97 |
| 1989-08-17 | 3,120 | 3,120 | 3,020 | 3,060 | 441,000 | 4,636.36 |
| 1989-08-16 | 3,050 | 3,140 | 3,020 | 3,120 | 2,262,999 | 4,727.27 |
| 1989-08-15 | 2,930 | 3,010 | 2,930 | 3,000 | 504,000 | 4,545.45 |
| 1989-08-14 | 2,920 | 2,970 | 2,900 | 2,930 | 197,000 | 4,439.39 |
| 1989-08-11 | 2,960 | 2,960 | 2,900 | 2,900 | 52,000 | 4,393.94 |
| 1989-08-10 | 2,890 | 2,980 | 2,890 | 2,950 | 52,000 | 4,469.70 |
| 1989-08-09 | 3,000 | 3,000 | 2,920 | 2,930 | 97,000 | 4,439.39 |
| 1989-08-08 | 2,930 | 3,000 | 2,930 | 2,960 | 321,000 | 4,484.85 |
| 1989-08-07 | 2,890 | 2,930 | 2,890 | 2,930 | 12,000 | 4,439.39 |
| 1989-08-04 | 2,940 | 2,950 | 2,930 | 2,930 | 64,000 | 4,439.39 |
| 1989-08-03 | 2,920 | 2,940 | 2,840 | 2,940 | 355,000 | 4,454.55 |
| 1989-08-02 | 2,900 | 2,960 | 2,900 | 2,960 | 30,000 | 4,484.85 |
| 1989-08-01 | 2,890 | 2,920 | 2,890 | 2,900 | 62,000 | 4,393.94 |
| 1989-07-31 | 2,940 | 3,040 | 2,920 | 2,950 | 447,000 | 4,469.70 |
| 1989-07-28 | 2,810 | 2,970 | 2,810 | 2,900 | 514,000 | 4,393.94 |
| 1989-07-27 | 2,850 | 2,860 | 2,810 | 2,810 | 253,000 | 4,257.58 |
| 1989-07-26 | 2,830 | 2,880 | 2,830 | 2,860 | 185,000 | 4,333.33 |
| 1989-07-25 | 2,900 | 2,930 | 2,890 | 2,900 | 292,000 | 4,393.94 |
| 1989-07-24 | 2,930 | 2,960 | 2,930 | 2,940 | 89,000 | 4,454.55 |
| 1989-07-21 | 2,990 | 3,000 | 2,950 | 2,970 | 133,000 | 4,500 |
| 1989-07-20 | 3,000 | 3,000 | 2,950 | 3,000 | 131,000 | 4,545.45 |
| 1989-07-19 | 2,940 | 3,040 | 2,940 | 2,960 | 251,000 | 4,484.85 |
| 1989-07-18 | 2,950 | 2,980 | 2,930 | 2,980 | 73,000 | 4,515.15 |
| 1989-07-17 | 2,950 | 3,000 | 2,950 | 3,000 | 81,000 | 4,545.45 |
| 1989-07-14 | 2,950 | 3,000 | 2,920 | 3,000 | 153,000 | 4,545.45 |
| 1989-07-13 | 2,980 | 2,990 | 2,960 | 2,960 | 168,000 | 4,484.85 |
| 1989-07-12 | 3,020 | 3,040 | 2,990 | 2,990 | 258,000 | 4,530.30 |
| 1989-07-11 | 3,100 | 3,100 | 2,980 | 3,020 | 397,000 | 4,575.76 |
| 1989-07-10 | 3,070 | 3,140 | 3,050 | 3,110 | 968,999 | 4,712.12 |
| 1989-07-07 | 2,980 | 3,150 | 2,970 | 3,070 | 2,444,999 | 4,651.52 |
| 1989-07-06 | 2,920 | 2,940 | 2,910 | 2,940 | 199,000 | 4,454.55 |
| 1989-07-05 | 2,970 | 2,980 | 2,900 | 2,960 | 292,000 | 4,484.85 |
| 1989-07-04 | 2,980 | 3,000 | 2,950 | 2,960 | 315,000 | 4,484.85 |
| 1989-07-03 | 2,950 | 3,010 | 2,900 | 2,980 | 650,000 | 4,515.15 |
| 1989-06-30 | 2,910 | 3,030 | 2,890 | 2,950 | 1,474,999 | 4,469.70 |
| 1989-06-29 | 2,750 | 3,000 | 2,750 | 2,950 | 1,305,999 | 4,469.70 |
| 1989-06-28 | 2,750 | 2,770 | 2,710 | 2,770 | 151,000 | 4,196.97 |
| 1989-06-27 | 2,810 | 2,850 | 2,770 | 2,780 | 366,000 | 4,212.12 |
| 1989-06-26 | 2,840 | 2,840 | 2,770 | 2,830 | 225,000 | 4,287.88 |
| 1989-06-23 | 2,850 | 2,860 | 2,810 | 2,840 | 335,000 | 4,303.03 |
| 1989-06-22 | 2,870 | 2,900 | 2,860 | 2,870 | 508,000 | 4,348.48 |
| 1989-06-21 | 2,890 | 2,930 | 2,850 | 2,850 | 1,131,999 | 4,318.18 |
| 1989-06-20 | 2,870 | 2,890 | 2,830 | 2,850 | 1,074,999 | 4,318.18 |
| 1989-06-19 | 2,710 | 2,820 | 2,710 | 2,800 | 569,000 | 4,242.42 |
| 1989-06-16 | 2,720 | 2,770 | 2,690 | 2,700 | 469,000 | 4,090.91 |
| 1989-06-15 | 2,700 | 2,850 | 2,690 | 2,690 | 907,999 | 4,075.76 |
| 1989-06-14 | 2,670 | 2,740 | 2,670 | 2,740 | 400,000 | 4,151.52 |
| 1989-06-13 | 2,700 | 2,740 | 2,660 | 2,660 | 451,000 | 4,030.30 |
| 1989-06-12 | 2,630 | 2,720 | 2,630 | 2,720 | 288,000 | 4,121.21 |
| 1989-06-09 | 2,660 | 2,680 | 2,650 | 2,650 | 287,000 | 4,015.15 |
| 1989-06-08 | 2,690 | 2,720 | 2,680 | 2,700 | 308,000 | 4,090.91 |
| 1989-06-07 | 2,620 | 2,700 | 2,620 | 2,700 | 422,000 | 4,090.91 |
| 1989-06-06 | 2,650 | 2,690 | 2,610 | 2,620 | 205,000 | 3,969.70 |
| 1989-06-05 | 2,740 | 2,790 | 2,700 | 2,700 | 680,000 | 4,090.91 |
| 1989-06-02 | 2,690 | 2,810 | 2,690 | 2,710 | 1,223,999 | 4,106.06 |
| 1989-06-01 | 2,550 | 2,710 | 2,550 | 2,660 | 1,588,999 | 4,030.30 |
| 1989-05-31 | 2,500 | 2,550 | 2,500 | 2,550 | 234,000 | 3,863.64 |
| 1989-05-30 | 2,500 | 2,550 | 2,460 | 2,530 | 160,000 | 3,833.33 |
| 1989-05-29 | 2,550 | 2,580 | 2,510 | 2,530 | 302,000 | 3,833.33 |
| 1989-05-26 | 2,580 | 2,580 | 2,550 | 2,570 | 264,000 | 3,893.94 |
| 1989-05-25 | 2,530 | 2,580 | 2,490 | 2,580 | 435,000 | 3,909.09 |
| 1989-05-24 | 2,560 | 2,570 | 2,500 | 2,560 | 355,000 | 3,878.79 |
| 1989-05-23 | 2,580 | 2,600 | 2,550 | 2,580 | 948,999 | 3,909.09 |
| 1989-05-22 | 2,580 | 2,600 | 2,530 | 2,590 | 960,999 | 3,924.24 |
| 1989-05-19 | 2,470 | 2,560 | 2,440 | 2,560 | 1,289,999 | 3,878.79 |
| 1989-05-18 | 2,390 | 2,470 | 2,390 | 2,450 | 755,000 | 3,712.12 |
| 1989-05-17 | 2,400 | 2,420 | 2,380 | 2,380 | 336,000 | 3,606.06 |
| 1989-05-16 | 2,270 | 2,390 | 2,270 | 2,380 | 181,000 | 3,606.06 |
| 1989-05-15 | 2,310 | 2,310 | 2,290 | 2,290 | 151,000 | 3,469.70 |
| 1989-05-12 | 2,310 | 2,320 | 2,300 | 2,300 | 105,000 | 3,484.85 |
| 1989-05-11 | 2,290 | 2,350 | 2,290 | 2,310 | 161,000 | 3,500 |
| 1989-05-10 | 2,330 | 2,330 | 2,280 | 2,300 | 276,000 | 3,484.85 |
| 1989-05-09 | 2,280 | 2,340 | 2,260 | 2,290 | 80,000 | 3,469.70 |
| 1989-05-08 | 2,250 | 2,270 | 2,240 | 2,270 | 224,000 | 3,439.39 |
| 1989-05-02 | 2,260 | 2,260 | 2,230 | 2,260 | 176,000 | 3,424.24 |
| 1989-05-01 | 2,290 | 2,300 | 2,260 | 2,260 | 19,000 | 3,424.24 |
| 1989-04-28 | 2,200 | 2,300 | 2,200 | 2,300 | 103,000 | 3,484.85 |
| 1989-04-27 | 2,190 | 2,200 | 2,160 | 2,200 | 98,000 | 3,333.33 |
| 1989-04-26 | 2,230 | 2,230 | 2,150 | 2,190 | 46,000 | 3,318.18 |
| 1989-04-25 | 2,200 | 2,250 | 2,200 | 2,230 | 32,000 | 3,378.79 |
| 1989-04-24 | 2,190 | 2,250 | 2,190 | 2,250 | 38,000 | 3,409.09 |
| 1989-04-21 | 2,260 | 2,300 | 2,250 | 2,250 | 94,000 | 3,409.09 |
| 1989-04-20 | 2,340 | 2,350 | 2,300 | 2,300 | 192,000 | 3,484.85 |
| 1989-04-19 | 2,390 | 2,390 | 2,340 | 2,350 | 82,000 | 3,560.61 |
| 1989-04-18 | 2,400 | 2,400 | 2,370 | 2,370 | 179,000 | 3,590.91 |
| 1989-04-17 | 2,400 | 2,430 | 2,350 | 2,390 | 344,000 | 3,621.21 |
| 1989-04-14 | 2,300 | 2,430 | 2,300 | 2,390 | 561,000 | 3,621.21 |
| 1989-04-13 | 2,380 | 2,400 | 2,300 | 2,300 | 207,000 | 3,484.85 |
| 1989-04-12 | 2,350 | 2,430 | 2,320 | 2,340 | 752,000 | 3,545.45 |
| 1989-04-11 | 2,200 | 2,380 | 2,190 | 2,350 | 887,999 | 3,560.61 |
| 1989-04-10 | 2,180 | 2,190 | 2,150 | 2,180 | 36,000 | 3,303.03 |
| 1989-04-07 | 2,210 | 2,240 | 2,170 | 2,200 | 227,000 | 3,333.33 |
| 1989-04-06 | 2,200 | 2,260 | 2,180 | 2,210 | 463,000 | 3,348.48 |
| 1989-04-05 | 2,150 | 2,230 | 2,110 | 2,200 | 474,000 | 3,333.33 |
| 1989-04-04 | 2,120 | 2,140 | 2,090 | 2,090 | 122,000 | 3,166.67 |
| 1989-04-03 | 2,020 | 2,080 | 2,020 | 2,080 | 84,000 | 3,151.52 |
| 1989-03-31 | 2,090 | 2,090 | 2,020 | 2,020 | 135,000 | 3,060.61 |
| 1989-03-30 | 2,120 | 2,120 | 2,050 | 2,060 | 86,000 | 3,121.21 |
| 1989-03-29 | 2,110 | 2,120 | 2,070 | 2,080 | 79,000 | 3,151.52 |
| 1989-03-28 | 2,050 | 2,050 | 2,010 | 2,040 | 46,000 | 3,090.91 |
| 1989-03-27 | 2,020 | 2,050 | 1,990 | 2,010 | 221,000 | 3,045.45 |
| 1989-03-24 | 2,030 | 2,050 | 2,010 | 2,020 | 340,000 | 3,060.61 |
| 1989-03-23 | 2,050 | 2,060 | 2,020 | 2,030 | 97,000 | 3,075.76 |
| 1989-03-22 | 2,050 | 2,050 | 1,990 | 1,990 | 168,000 | 3,015.15 |
| 1989-03-20 | 2,060 | 2,060 | 2,020 | 2,040 | 54,000 | 3,090.91 |
| 1989-03-17 | 2,060 | 2,060 | 2,040 | 2,040 | 102,000 | 3,090.91 |
| 1989-03-16 | 2,060 | 2,070 | 2,010 | 2,010 | 76,000 | 3,045.45 |
| 1989-03-15 | 2,050 | 2,060 | 2,030 | 2,060 | 86,000 | 3,121.21 |
| 1989-03-14 | 2,070 | 2,070 | 2,010 | 2,010 | 81,000 | 3,045.45 |
| 1989-03-13 | 2,050 | 2,070 | 2,050 | 2,050 | 20,000 | 3,106.06 |
| 1989-03-10 | 2,020 | 2,070 | 2,020 | 2,040 | 31,000 | 3,090.91 |
| 1989-03-09 | 2,040 | 2,040 | 2,020 | 2,020 | 17,000 | 3,060.61 |
| 1989-03-08 | 2,060 | 2,060 | 2,000 | 2,040 | 94,000 | 3,090.91 |
| 1989-03-07 | 2,040 | 2,070 | 2,040 | 2,060 | 52,000 | 3,121.21 |
| 1989-03-06 | 2,080 | 2,080 | 2,050 | 2,060 | 44,000 | 3,121.21 |
| 1989-03-03 | 2,100 | 2,110 | 2,080 | 2,080 | 87,000 | 3,151.52 |
| 1989-03-02 | 2,110 | 2,140 | 2,090 | 2,090 | 88,000 | 3,166.67 |
| 1989-03-01 | 2,050 | 2,100 | 2,050 | 2,090 | 74,000 | 3,166.67 |
| 1989-02-28 | 2,060 | 2,060 | 2,040 | 2,050 | 103,000 | 3,106.06 |
| 1989-02-27 | 2,110 | 2,110 | 2,040 | 2,040 | 93,000 | 3,090.91 |
| 1989-02-23 | 2,130 | 2,130 | 2,080 | 2,080 | 102,000 | 3,151.52 |
| 1989-02-22 | 2,150 | 2,150 | 2,090 | 2,120 | 92,000 | 3,212.12 |
| 1989-02-21 | 2,030 | 2,120 | 2,030 | 2,120 | 50,000 | 3,212.12 |
| 1989-02-20 | 2,010 | 2,030 | 2,010 | 2,010 | 130,000 | 3,045.45 |
| 1989-02-17 | 2,020 | 2,030 | 2,000 | 2,030 | 112,000 | 3,075.76 |
| 1989-02-16 | 2,060 | 2,060 | 2,000 | 2,060 | 128,000 | 3,121.21 |
| 1989-02-15 | 2,080 | 2,090 | 2,060 | 2,060 | 60,000 | 3,121.21 |
| 1989-02-14 | 2,100 | 2,100 | 2,080 | 2,080 | 79,000 | 3,151.52 |
| 1989-02-13 | 2,110 | 2,110 | 2,090 | 2,100 | 76,000 | 3,181.82 |
| 1989-02-10 | 2,110 | 2,140 | 2,110 | 2,110 | 80,000 | 3,196.97 |
| 1989-02-09 | 2,120 | 2,180 | 2,110 | 2,150 | 99,000 | 3,257.58 |
| 1989-02-08 | 2,120 | 2,160 | 2,110 | 2,110 | 91,000 | 3,196.97 |
| 1989-02-07 | 2,160 | 2,170 | 2,150 | 2,160 | 114,000 | 3,272.73 |
| 1989-02-06 | 2,170 | 2,170 | 2,110 | 2,160 | 266,000 | 3,272.73 |
| 1989-02-03 | 2,160 | 2,160 | 2,130 | 2,130 | 84,000 | 3,227.27 |
| 1989-02-02 | 2,220 | 2,220 | 2,180 | 2,180 | 60,000 | 3,303.03 |
| 1989-02-01 | 2,230 | 2,240 | 2,180 | 2,220 | 59,000 | 3,363.64 |
| 1989-01-31 | 2,280 | 2,280 | 2,220 | 2,220 | 80,000 | 3,363.64 |
| 1989-01-30 | 2,270 | 2,270 | 2,230 | 2,260 | 223,000 | 3,424.24 |
| 1989-01-28 | 2,280 | 2,280 | 2,240 | 2,250 | 269,000 | 3,409.09 |
| 1989-01-27 | 2,180 | 2,200 | 2,170 | 2,200 | 132,000 | 3,333.33 |
| 1989-01-26 | 2,140 | 2,190 | 2,130 | 2,170 | 68,000 | 3,287.88 |
| 1989-01-25 | 2,100 | 2,160 | 2,100 | 2,130 | 183,000 | 3,227.27 |
| 1989-01-24 | 2,110 | 2,110 | 2,080 | 2,100 | 87,000 | 3,181.82 |
| 1989-01-23 | 2,140 | 2,160 | 2,110 | 2,110 | 68,000 | 3,196.97 |
| 1989-01-20 | 2,100 | 2,140 | 2,090 | 2,110 | 51,000 | 3,196.97 |
| 1989-01-19 | 2,150 | 2,180 | 2,100 | 2,100 | 130,000 | 3,181.82 |
| 1989-01-18 | 2,140 | 2,140 | 2,120 | 2,130 | 21,000 | 3,227.27 |
| 1989-01-17 | 2,150 | 2,160 | 2,110 | 2,150 | 48,000 | 3,257.58 |
| 1989-01-13 | 2,160 | 2,160 | 2,140 | 2,140 | 78,000 | 3,242.42 |
| 1989-01-12 | 2,150 | 2,170 | 2,150 | 2,150 | 129,000 | 3,257.58 |
| 1989-01-11 | 2,190 | 2,190 | 2,160 | 2,170 | 99,000 | 3,287.88 |
| 1989-01-10 | 2,160 | 2,200 | 2,160 | 2,190 | 152,000 | 3,318.18 |
| 1989-01-09 | 2,100 | 2,160 | 2,100 | 2,140 | 76,000 | 3,242.42 |
| 1989-01-06 | 2,160 | 2,160 | 2,100 | 2,100 | 10,000 | 3,181.82 |
| 1989-01-05 | 2,210 | 2,210 | 2,160 | 2,160 | 11,000 | 3,272.73 |
| 1989-01-04 | 2,210 | 2,210 | 2,210 | 2,210 | 12,000 | 3,348.48 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
