5233 太平洋セメント(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 | 1,090 | 1,090 | 1,060 | 1,060 | 223,000 | 10,600 |
| 1989-12-28 | 1,070 | 1,090 | 1,070 | 1,090 | 495,000 | 10,900 |
| 1989-12-27 | 1,090 | 1,100 | 1,070 | 1,080 | 719,000 | 10,800 |
| 1989-12-26 | 1,100 | 1,100 | 1,080 | 1,080 | 691,000 | 10,800 |
| 1989-12-25 | 1,080 | 1,100 | 1,070 | 1,100 | 663,000 | 11,000 |
| 1989-12-22 | 1,100 | 1,100 | 1,060 | 1,080 | 493,000 | 10,800 |
| 1989-12-21 | 1,110 | 1,110 | 1,070 | 1,100 | 590,000 | 11,000 |
| 1989-12-20 | 1,130 | 1,130 | 1,090 | 1,120 | 1,411,000 | 11,200 |
| 1989-12-19 | 1,130 | 1,140 | 1,120 | 1,130 | 1,193,000 | 11,300 |
| 1989-12-18 | 1,130 | 1,140 | 1,120 | 1,140 | 1,133,000 | 11,400 |
| 1989-12-15 | 1,120 | 1,130 | 1,110 | 1,130 | 553,000 | 11,300 |
| 1989-12-14 | 1,140 | 1,140 | 1,130 | 1,140 | 823,000 | 11,400 |
| 1989-12-13 | 1,150 | 1,150 | 1,120 | 1,140 | 2,436,000 | 11,400 |
| 1989-12-12 | 1,140 | 1,160 | 1,130 | 1,130 | 4,037,000 | 11,300 |
| 1989-12-11 | 1,150 | 1,160 | 1,130 | 1,150 | 1,265,000 | 11,500 |
| 1989-12-08 | 1,160 | 1,160 | 1,130 | 1,150 | 3,791,000 | 11,500 |
| 1989-12-07 | 1,170 | 1,180 | 1,140 | 1,160 | 2,910,000 | 11,600 |
| 1989-12-06 | 1,210 | 1,220 | 1,170 | 1,170 | 3,266,000 | 11,700 |
| 1989-12-05 | 1,220 | 1,250 | 1,200 | 1,220 | 19,827,000 | 12,200 |
| 1989-12-04 | 1,120 | 1,200 | 1,100 | 1,200 | 15,627,000 | 12,000 |
| 1989-12-01 | 1,100 | 1,120 | 1,090 | 1,120 | 5,173,000 | 11,200 |
| 1989-11-30 | 1,080 | 1,080 | 1,050 | 1,080 | 1,736,000 | 10,800 |
| 1989-11-29 | 1,070 | 1,090 | 1,060 | 1,080 | 907,000 | 10,800 |
| 1989-11-28 | 1,090 | 1,100 | 1,070 | 1,070 | 1,488,000 | 10,700 |
| 1989-11-27 | 1,070 | 1,090 | 1,060 | 1,090 | 904,000 | 10,900 |
| 1989-11-24 | 1,050 | 1,070 | 1,050 | 1,070 | 446,000 | 10,700 |
| 1989-11-22 | 1,060 | 1,070 | 1,060 | 1,060 | 867,000 | 10,600 |
| 1989-11-21 | 1,050 | 1,060 | 1,030 | 1,050 | 1,060,000 | 10,500 |
| 1989-11-20 | 1,040 | 1,050 | 1,030 | 1,040 | 294,000 | 10,400 |
| 1989-11-17 | 1,040 | 1,060 | 1,030 | 1,030 | 612,000 | 10,300 |
| 1989-11-16 | 1,030 | 1,050 | 1,030 | 1,030 | 805,000 | 10,300 |
| 1989-11-15 | 1,060 | 1,070 | 1,040 | 1,050 | 1,836,000 | 10,500 |
| 1989-11-14 | 1,060 | 1,070 | 1,050 | 1,060 | 401,000 | 10,600 |
| 1989-11-13 | 1,080 | 1,090 | 1,060 | 1,060 | 521,000 | 10,600 |
| 1989-11-10 | 1,090 | 1,110 | 1,070 | 1,080 | 4,351,000 | 10,800 |
| 1989-11-09 | 1,060 | 1,100 | 1,050 | 1,090 | 3,633,000 | 10,900 |
| 1989-11-08 | 1,030 | 1,070 | 1,030 | 1,060 | 977,000 | 10,600 |
| 1989-11-07 | 1,030 | 1,060 | 1,030 | 1,030 | 1,122,000 | 10,300 |
| 1989-11-06 | 1,050 | 1,060 | 1,040 | 1,050 | 845,000 | 10,500 |
| 1989-11-02 | 1,050 | 1,060 | 1,040 | 1,050 | 921,000 | 10,500 |
| 1989-11-01 | 1,030 | 1,050 | 1,030 | 1,050 | 760,000 | 10,500 |
| 1989-10-31 | 1,040 | 1,040 | 1,010 | 1,010 | 438,000 | 10,100 |
| 1989-10-30 | 1,040 | 1,060 | 1,030 | 1,050 | 454,000 | 10,500 |
| 1989-10-27 | 1,070 | 1,090 | 1,040 | 1,040 | 2,268,000 | 10,400 |
| 1989-10-26 | 1,060 | 1,070 | 1,040 | 1,050 | 2,230,000 | 10,500 |
| 1989-10-25 | 1,020 | 1,070 | 1,010 | 1,060 | 3,575,000 | 10,600 |
| 1989-10-24 | 1,010 | 1,020 | 1,000 | 1,000 | 617,000 | 10,000 |
| 1989-10-23 | 1,000 | 1,020 | 1,000 | 1,000 | 966,000 | 10,000 |
| 1989-10-20 | 1,010 | 1,010 | 996 | 1,000 | 1,138,000 | 10,000 |
| 1989-10-19 | 1,040 | 1,040 | 992 | 1,010 | 942,000 | 10,100 |
| 1989-10-18 | 1,000 | 1,040 | 991 | 1,030 | 1,167,000 | 10,300 |
| 1989-10-17 | 990 | 1,010 | 980 | 1,000 | 1,018,000 | 10,000 |
| 1989-10-16 | 980 | 989 | 965 | 966 | 590,000 | 9,660 |
| 1989-10-13 | 976 | 990 | 965 | 970 | 361,000 | 9,700 |
| 1989-10-12 | 1,010 | 1,010 | 972 | 972 | 401,000 | 9,720 |
| 1989-10-11 | 1,000 | 1,010 | 990 | 1,010 | 412,000 | 10,100 |
| 1989-10-09 | 1,020 | 1,020 | 985 | 1,010 | 367,000 | 10,100 |
| 1989-10-06 | 1,030 | 1,030 | 1,000 | 1,020 | 629,000 | 10,200 |
| 1989-10-05 | 1,020 | 1,040 | 1,020 | 1,030 | 2,189,000 | 10,300 |
| 1989-10-04 | 1,010 | 1,020 | 1,000 | 1,000 | 1,307,000 | 10,000 |
| 1989-10-03 | 980 | 1,020 | 978 | 1,000 | 1,398,000 | 10,000 |
| 1989-10-02 | 970 | 985 | 962 | 976 | 362,000 | 9,760 |
| 1989-09-29 | 970 | 970 | 960 | 960 | 860,000 | 9,600 |
| 1989-09-28 | 974 | 974 | 960 | 961 | 319,000 | 9,610 |
| 1989-09-27 | 976 | 985 | 972 | 972 | 598,000 | 9,720 |
| 1989-09-26 | 978 | 980 | 970 | 971 | 351,000 | 9,710 |
| 1989-09-25 | 959 | 980 | 953 | 970 | 311,000 | 9,700 |
| 1989-09-22 | 995 | 995 | 950 | 950 | 705,000 | 9,500 |
| 1989-09-21 | 996 | 996 | 985 | 993 | 456,000 | 9,930 |
| 1989-09-20 | 994 | 995 | 985 | 987 | 464,000 | 9,870 |
| 1989-09-19 | 1,010 | 1,010 | 975 | 985 | 584,000 | 9,850 |
| 1989-09-18 | 981 | 1,000 | 981 | 998 | 872,000 | 9,980 |
| 1989-09-14 | 972 | 972 | 966 | 972 | 487,000 | 9,720 |
| 1989-09-13 | 964 | 964 | 955 | 962 | 2,599,000 | 9,620 |
| 1989-09-12 | 940 | 955 | 940 | 955 | 441,000 | 9,550 |
| 1989-09-11 | 936 | 940 | 935 | 940 | 366,000 | 9,400 |
| 1989-09-08 | 958 | 958 | 935 | 935 | 473,000 | 9,350 |
| 1989-09-07 | 951 | 960 | 951 | 959 | 278,000 | 9,590 |
| 1989-09-06 | 956 | 966 | 953 | 960 | 364,000 | 9,600 |
| 1989-09-05 | 956 | 980 | 956 | 961 | 523,000 | 9,610 |
| 1989-09-04 | 948 | 955 | 935 | 955 | 232,000 | 9,550 |
| 1989-09-01 | 960 | 960 | 931 | 940 | 529,000 | 9,400 |
| 1989-08-31 | 982 | 982 | 952 | 960 | 737,000 | 9,600 |
| 1989-08-30 | 990 | 998 | 971 | 990 | 225,000 | 9,900 |
| 1989-08-29 | 967 | 990 | 963 | 989 | 534,000 | 9,890 |
| 1989-08-28 | 964 | 967 | 961 | 961 | 375,000 | 9,610 |
| 1989-08-25 | 970 | 979 | 959 | 960 | 614,000 | 9,600 |
| 1989-08-24 | 985 | 985 | 970 | 970 | 500,000 | 9,700 |
| 1989-08-23 | 990 | 990 | 976 | 980 | 552,000 | 9,800 |
| 1989-08-22 | 985 | 990 | 984 | 990 | 445,000 | 9,900 |
| 1989-08-21 | 981 | 990 | 980 | 983 | 531,000 | 9,830 |
| 1989-08-18 | 975 | 979 | 973 | 977 | 317,000 | 9,770 |
| 1989-08-17 | 980 | 985 | 970 | 975 | 453,000 | 9,750 |
| 1989-08-16 | 970 | 980 | 965 | 979 | 294,000 | 9,790 |
| 1989-08-15 | 971 | 972 | 961 | 970 | 273,000 | 9,700 |
| 1989-08-14 | 968 | 970 | 961 | 961 | 393,000 | 9,610 |
| 1989-08-11 | 975 | 975 | 970 | 972 | 877,000 | 9,720 |
| 1989-08-10 | 991 | 994 | 980 | 980 | 233,000 | 9,800 |
| 1989-08-09 | 990 | 990 | 981 | 985 | 307,000 | 9,850 |
| 1989-08-08 | 984 | 993 | 974 | 975 | 577,000 | 9,750 |
| 1989-08-07 | 999 | 1,000 | 985 | 994 | 543,000 | 9,940 |
| 1989-08-04 | 1,020 | 1,020 | 1,000 | 1,010 | 253,000 | 10,100 |
| 1989-08-03 | 1,030 | 1,030 | 1,010 | 1,020 | 640,000 | 10,200 |
| 1989-08-02 | 1,030 | 1,030 | 1,020 | 1,020 | 306,000 | 10,200 |
| 1989-08-01 | 1,040 | 1,040 | 1,020 | 1,030 | 395,000 | 10,300 |
| 1989-07-31 | 1,020 | 1,030 | 1,000 | 1,020 | 329,000 | 10,200 |
| 1989-07-28 | 1,040 | 1,040 | 1,000 | 1,000 | 632,000 | 10,000 |
| 1989-07-27 | 1,040 | 1,040 | 1,010 | 1,030 | 536,000 | 10,300 |
| 1989-07-26 | 1,050 | 1,050 | 1,030 | 1,030 | 1,198,000 | 10,300 |
| 1989-07-25 | 1,000 | 1,030 | 995 | 1,030 | 1,195,000 | 10,300 |
| 1989-07-24 | 989 | 992 | 980 | 983 | 461,000 | 9,830 |
| 1989-07-21 | 988 | 990 | 973 | 973 | 446,000 | 9,730 |
| 1989-07-20 | 990 | 990 | 972 | 972 | 404,000 | 9,720 |
| 1989-07-19 | 970 | 971 | 967 | 970 | 312,000 | 9,700 |
| 1989-07-18 | 970 | 976 | 970 | 970 | 320,000 | 9,700 |
| 1989-07-17 | 985 | 990 | 967 | 970 | 306,000 | 9,700 |
| 1989-07-14 | 970 | 975 | 968 | 975 | 360,000 | 9,750 |
| 1989-07-13 | 984 | 984 | 972 | 973 | 309,000 | 9,730 |
| 1989-07-12 | 984 | 984 | 976 | 977 | 330,000 | 9,770 |
| 1989-07-11 | 975 | 980 | 971 | 975 | 306,000 | 9,750 |
| 1989-07-10 | 995 | 995 | 971 | 971 | 552,000 | 9,710 |
| 1989-07-07 | 980 | 995 | 970 | 975 | 1,260,000 | 9,750 |
| 1989-07-06 | 955 | 965 | 950 | 950 | 1,537,000 | 9,500 |
| 1989-07-05 | 959 | 960 | 950 | 952 | 276,000 | 9,520 |
| 1989-07-04 | 958 | 960 | 956 | 960 | 389,000 | 9,600 |
| 1989-07-03 | 951 | 955 | 940 | 955 | 647,000 | 9,550 |
| 1989-06-30 | 961 | 961 | 946 | 951 | 769,000 | 9,510 |
| 1989-06-29 | 961 | 961 | 951 | 951 | 230,000 | 9,510 |
| 1989-06-28 | 979 | 979 | 961 | 968 | 425,000 | 9,680 |
| 1989-06-27 | 975 | 980 | 975 | 975 | 406,000 | 9,750 |
| 1989-06-26 | 980 | 980 | 975 | 975 | 692,000 | 9,750 |
| 1989-06-23 | 960 | 999 | 950 | 965 | 777,000 | 9,650 |
| 1989-06-22 | 950 | 955 | 945 | 950 | 583,000 | 9,500 |
| 1989-06-21 | 950 | 951 | 941 | 941 | 430,000 | 9,410 |
| 1989-06-20 | 931 | 950 | 931 | 940 | 409,000 | 9,400 |
| 1989-06-19 | 934 | 938 | 930 | 930 | 444,000 | 9,300 |
| 1989-06-16 | 955 | 964 | 926 | 928 | 979,000 | 9,280 |
| 1989-06-15 | 998 | 998 | 959 | 959 | 576,000 | 9,590 |
| 1989-06-14 | 991 | 998 | 984 | 984 | 440,000 | 9,840 |
| 1989-06-13 | 1,000 | 1,010 | 990 | 991 | 992,000 | 9,910 |
| 1989-06-12 | 1,000 | 1,000 | 985 | 1,000 | 294,000 | 10,000 |
| 1989-06-09 | 1,000 | 1,010 | 991 | 991 | 606,000 | 9,910 |
| 1989-06-08 | 980 | 1,000 | 970 | 995 | 1,039,000 | 9,950 |
| 1989-06-07 | 976 | 985 | 963 | 970 | 999,000 | 9,700 |
| 1989-06-06 | 963 | 990 | 960 | 966 | 764,000 | 9,660 |
| 1989-06-05 | 969 | 974 | 965 | 966 | 1,035,000 | 9,660 |
| 1989-06-02 | 1,000 | 1,010 | 960 | 966 | 1,599,000 | 9,660 |
| 1989-06-01 | 1,060 | 1,060 | 1,000 | 1,000 | 613,000 | 10,000 |
| 1989-05-31 | 1,050 | 1,060 | 1,040 | 1,060 | 919,000 | 10,600 |
| 1989-05-30 | 1,070 | 1,080 | 1,060 | 1,060 | 324,000 | 10,600 |
| 1989-05-29 | 1,090 | 1,100 | 1,070 | 1,080 | 392,000 | 10,800 |
| 1989-05-26 | 1,070 | 1,090 | 1,070 | 1,080 | 727,000 | 10,800 |
| 1989-05-25 | 1,100 | 1,100 | 1,080 | 1,090 | 486,000 | 10,900 |
| 1989-05-24 | 1,080 | 1,100 | 1,070 | 1,090 | 751,000 | 10,900 |
| 1989-05-23 | 1,080 | 1,100 | 1,070 | 1,070 | 1,634,000 | 10,700 |
| 1989-05-22 | 1,070 | 1,110 | 1,070 | 1,100 | 952,000 | 11,000 |
| 1989-05-19 | 1,070 | 1,080 | 1,060 | 1,070 | 455,000 | 10,700 |
| 1989-05-18 | 1,070 | 1,090 | 1,060 | 1,070 | 456,000 | 10,700 |
| 1989-05-17 | 1,090 | 1,110 | 1,070 | 1,090 | 466,000 | 10,900 |
| 1989-05-16 | 1,090 | 1,100 | 1,090 | 1,090 | 366,000 | 10,900 |
| 1989-05-15 | 1,120 | 1,120 | 1,090 | 1,090 | 529,000 | 10,900 |
| 1989-05-12 | 1,110 | 1,120 | 1,100 | 1,110 | 620,000 | 11,100 |
| 1989-05-11 | 1,100 | 1,120 | 1,100 | 1,120 | 404,000 | 11,200 |
| 1989-05-10 | 1,130 | 1,130 | 1,090 | 1,120 | 938,000 | 11,200 |
| 1989-05-09 | 1,140 | 1,140 | 1,120 | 1,130 | 769,000 | 11,300 |
| 1989-05-08 | 1,150 | 1,160 | 1,130 | 1,150 | 1,436,000 | 11,500 |
| 1989-05-02 | 1,120 | 1,150 | 1,120 | 1,140 | 4,478,000 | 11,400 |
| 1989-05-01 | 1,100 | 1,130 | 1,090 | 1,120 | 1,948,000 | 11,200 |
| 1989-04-28 | 1,110 | 1,110 | 1,090 | 1,100 | 1,544,000 | 11,000 |
| 1989-04-27 | 1,090 | 1,110 | 1,090 | 1,090 | 1,346,000 | 10,900 |
| 1989-04-26 | 1,100 | 1,110 | 1,090 | 1,090 | 740,000 | 10,900 |
| 1989-04-25 | 1,090 | 1,110 | 1,070 | 1,090 | 1,034,000 | 10,900 |
| 1989-04-24 | 1,090 | 1,100 | 1,060 | 1,060 | 294,000 | 10,600 |
| 1989-04-21 | 1,100 | 1,110 | 1,070 | 1,070 | 802,000 | 10,700 |
| 1989-04-20 | 1,110 | 1,120 | 1,100 | 1,120 | 790,000 | 11,200 |
| 1989-04-19 | 1,110 | 1,120 | 1,090 | 1,120 | 1,302,000 | 11,200 |
| 1989-04-18 | 1,120 | 1,120 | 1,100 | 1,100 | 713,000 | 11,000 |
| 1989-04-17 | 1,120 | 1,120 | 1,100 | 1,120 | 499,000 | 11,200 |
| 1989-04-14 | 1,100 | 1,120 | 1,100 | 1,100 | 821,000 | 11,000 |
| 1989-04-13 | 1,130 | 1,130 | 1,110 | 1,120 | 938,000 | 11,200 |
| 1989-04-12 | 1,120 | 1,140 | 1,120 | 1,130 | 491,000 | 11,300 |
| 1989-04-11 | 1,120 | 1,140 | 1,110 | 1,140 | 798,000 | 11,400 |
| 1989-04-10 | 1,130 | 1,150 | 1,110 | 1,120 | 1,182,000 | 11,200 |
| 1989-04-07 | 1,130 | 1,130 | 1,100 | 1,130 | 712,000 | 11,300 |
| 1989-04-06 | 1,150 | 1,150 | 1,110 | 1,110 | 2,047,000 | 11,100 |
| 1989-04-05 | 1,140 | 1,160 | 1,130 | 1,150 | 4,626,000 | 11,500 |
| 1989-04-04 | 1,120 | 1,130 | 1,110 | 1,120 | 2,789,000 | 11,200 |
| 1989-04-03 | 1,100 | 1,120 | 1,100 | 1,120 | 2,502,000 | 11,200 |
| 1989-03-31 | 1,120 | 1,120 | 1,110 | 1,120 | 1,737,000 | 11,200 |
| 1989-03-30 | 1,110 | 1,120 | 1,100 | 1,120 | 3,562,000 | 11,200 |
| 1989-03-29 | 1,080 | 1,100 | 1,070 | 1,080 | 2,311,000 | 10,800 |
| 1989-03-28 | 1,070 | 1,090 | 1,060 | 1,080 | 457,000 | 10,800 |
| 1989-03-27 | 1,060 | 1,070 | 1,060 | 1,070 | 784,000 | 10,700 |
| 1989-03-24 | 1,090 | 1,090 | 1,050 | 1,070 | 973,000 | 10,700 |
| 1989-03-23 | 1,070 | 1,090 | 1,060 | 1,070 | 2,850,000 | 10,700 |
| 1989-03-22 | 1,050 | 1,080 | 1,030 | 1,070 | 3,257,000 | 10,700 |
| 1989-03-20 | 1,010 | 1,040 | 1,000 | 1,040 | 849,000 | 10,400 |
| 1989-03-17 | 1,040 | 1,040 | 1,020 | 1,030 | 672,000 | 10,300 |
| 1989-03-16 | 1,030 | 1,050 | 1,030 | 1,030 | 838,000 | 10,300 |
| 1989-03-15 | 1,020 | 1,020 | 1,000 | 1,020 | 390,000 | 10,200 |
| 1989-03-14 | 990 | 1,000 | 990 | 995 | 211,000 | 9,950 |
| 1989-03-13 | 993 | 999 | 981 | 981 | 325,000 | 9,810 |
| 1989-03-10 | 999 | 1,010 | 990 | 990 | 640,000 | 9,900 |
| 1989-03-09 | 1,030 | 1,030 | 1,000 | 1,010 | 713,000 | 10,100 |
| 1989-03-08 | 1,020 | 1,030 | 1,010 | 1,020 | 762,000 | 10,200 |
| 1989-03-07 | 1,010 | 1,020 | 991 | 1,020 | 553,000 | 10,200 |
| 1989-03-06 | 1,000 | 1,000 | 990 | 998 | 566,000 | 9,980 |
| 1989-03-03 | 1,020 | 1,020 | 990 | 990 | 816,000 | 9,900 |
| 1989-03-02 | 1,000 | 1,000 | 991 | 1,000 | 519,000 | 10,000 |
| 1989-03-01 | 1,040 | 1,040 | 990 | 1,000 | 1,117,000 | 10,000 |
| 1989-02-28 | 1,050 | 1,050 | 1,010 | 1,040 | 512,000 | 10,400 |
| 1989-02-27 | 1,040 | 1,060 | 1,030 | 1,030 | 535,000 | 10,300 |
| 1989-02-23 | 1,050 | 1,060 | 1,040 | 1,040 | 929,000 | 10,400 |
| 1989-02-22 | 1,060 | 1,080 | 1,030 | 1,030 | 1,530,000 | 10,300 |
| 1989-02-21 | 1,070 | 1,070 | 1,010 | 1,060 | 1,153,000 | 10,600 |
| 1989-02-20 | 1,060 | 1,070 | 1,050 | 1,050 | 775,000 | 10,500 |
| 1989-02-17 | 1,060 | 1,070 | 1,040 | 1,050 | 1,119,000 | 10,500 |
| 1989-02-16 | 1,090 | 1,100 | 1,060 | 1,060 | 3,446,000 | 10,600 |
| 1989-02-15 | 1,090 | 1,090 | 1,070 | 1,070 | 1,738,000 | 10,700 |
| 1989-02-14 | 1,070 | 1,090 | 1,050 | 1,070 | 1,981,000 | 10,700 |
| 1989-02-13 | 1,080 | 1,090 | 1,050 | 1,050 | 2,314,000 | 10,500 |
| 1989-02-10 | 1,070 | 1,110 | 1,070 | 1,070 | 3,451,000 | 10,700 |
| 1989-02-09 | 1,100 | 1,100 | 1,070 | 1,080 | 2,320,000 | 10,800 |
| 1989-02-08 | 1,130 | 1,130 | 1,090 | 1,090 | 5,395,000 | 10,900 |
| 1989-02-07 | 1,100 | 1,140 | 1,090 | 1,120 | 27,537,000 | 11,200 |
| 1989-02-06 | 1,060 | 1,070 | 1,050 | 1,070 | 7,003,000 | 10,700 |
| 1989-02-03 | 1,050 | 1,060 | 1,030 | 1,030 | 8,607,000 | 10,300 |
| 1989-02-02 | 995 | 1,020 | 995 | 1,000 | 2,433,000 | 10,000 |
| 1989-02-01 | 990 | 1,010 | 986 | 990 | 1,251,000 | 9,900 |
| 1989-01-31 | 990 | 999 | 985 | 990 | 560,000 | 9,900 |
| 1989-01-30 | 1,020 | 1,020 | 992 | 1,000 | 529,000 | 10,000 |
| 1989-01-28 | 1,000 | 1,020 | 992 | 1,020 | 902,000 | 10,200 |
| 1989-01-27 | 1,040 | 1,040 | 1,010 | 1,020 | 693,000 | 10,200 |
| 1989-01-26 | 1,030 | 1,050 | 1,020 | 1,040 | 1,831,000 | 10,400 |
| 1989-01-25 | 1,030 | 1,050 | 1,010 | 1,050 | 2,420,000 | 10,500 |
| 1989-01-24 | 1,020 | 1,040 | 1,010 | 1,020 | 3,314,000 | 10,200 |
| 1989-01-23 | 1,020 | 1,020 | 997 | 1,010 | 2,754,000 | 10,100 |
| 1989-01-20 | 998 | 998 | 985 | 990 | 330,000 | 9,900 |
| 1989-01-19 | 1,010 | 1,010 | 992 | 999 | 1,460,000 | 9,990 |
| 1989-01-18 | 985 | 1,000 | 980 | 1,000 | 1,428,000 | 10,000 |
| 1989-01-17 | 976 | 990 | 975 | 985 | 713,000 | 9,850 |
| 1989-01-13 | 985 | 990 | 975 | 975 | 808,000 | 9,750 |
| 1989-01-12 | 970 | 979 | 965 | 976 | 1,517,000 | 9,760 |
| 1989-01-11 | 975 | 994 | 970 | 980 | 1,973,000 | 9,800 |
| 1989-01-10 | 980 | 1,000 | 980 | 994 | 987,000 | 9,940 |
| 1989-01-09 | 958 | 1,000 | 958 | 1,000 | 1,074,000 | 10,000 |
| 1989-01-06 | 969 | 970 | 955 | 960 | 503,000 | 9,600 |
| 1989-01-05 | 965 | 979 | 965 | 970 | 573,000 | 9,700 |
| 1989-01-04 | 982 | 982 | 961 | 975 | 250,000 | 9,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
