5301 東海カーボン(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 | 1,210 | 1,210 | 1,190 | 1,190 | 198,000 | 1,190 |
| 1989-12-28 | 1,210 | 1,220 | 1,190 | 1,190 | 246,000 | 1,190 |
| 1989-12-27 | 1,220 | 1,220 | 1,180 | 1,190 | 441,000 | 1,190 |
| 1989-12-26 | 1,200 | 1,210 | 1,190 | 1,210 | 324,000 | 1,210 |
| 1989-12-25 | 1,180 | 1,210 | 1,180 | 1,190 | 282,000 | 1,190 |
| 1989-12-22 | 1,200 | 1,200 | 1,170 | 1,170 | 247,000 | 1,170 |
| 1989-12-21 | 1,220 | 1,220 | 1,190 | 1,210 | 476,000 | 1,210 |
| 1989-12-20 | 1,200 | 1,220 | 1,200 | 1,210 | 518,000 | 1,210 |
| 1989-12-19 | 1,220 | 1,240 | 1,200 | 1,200 | 677,000 | 1,200 |
| 1989-12-18 | 1,230 | 1,240 | 1,230 | 1,240 | 606,000 | 1,240 |
| 1989-12-15 | 1,240 | 1,250 | 1,220 | 1,230 | 934,000 | 1,230 |
| 1989-12-14 | 1,240 | 1,270 | 1,240 | 1,240 | 2,863,000 | 1,240 |
| 1989-12-13 | 1,240 | 1,240 | 1,220 | 1,230 | 1,804,000 | 1,230 |
| 1989-12-12 | 1,200 | 1,240 | 1,200 | 1,220 | 6,045,000 | 1,220 |
| 1989-12-11 | 1,150 | 1,220 | 1,150 | 1,200 | 3,310,000 | 1,200 |
| 1989-12-08 | 1,160 | 1,160 | 1,130 | 1,150 | 534,000 | 1,150 |
| 1989-12-07 | 1,140 | 1,150 | 1,120 | 1,150 | 492,000 | 1,150 |
| 1989-12-06 | 1,120 | 1,140 | 1,120 | 1,140 | 449,000 | 1,140 |
| 1989-12-05 | 1,140 | 1,150 | 1,110 | 1,120 | 355,000 | 1,120 |
| 1989-12-04 | 1,110 | 1,130 | 1,100 | 1,130 | 463,000 | 1,130 |
| 1989-12-01 | 1,140 | 1,140 | 1,110 | 1,110 | 322,000 | 1,110 |
| 1989-11-30 | 1,120 | 1,120 | 1,110 | 1,110 | 227,000 | 1,110 |
| 1989-11-29 | 1,130 | 1,130 | 1,120 | 1,120 | 342,000 | 1,120 |
| 1989-11-28 | 1,150 | 1,150 | 1,130 | 1,140 | 349,000 | 1,140 |
| 1989-11-27 | 1,150 | 1,150 | 1,130 | 1,150 | 204,000 | 1,150 |
| 1989-11-24 | 1,150 | 1,150 | 1,130 | 1,150 | 265,000 | 1,150 |
| 1989-11-22 | 1,160 | 1,160 | 1,140 | 1,140 | 421,000 | 1,140 |
| 1989-11-21 | 1,150 | 1,170 | 1,140 | 1,160 | 652,000 | 1,160 |
| 1989-11-20 | 1,160 | 1,160 | 1,130 | 1,130 | 276,000 | 1,130 |
| 1989-11-17 | 1,150 | 1,150 | 1,130 | 1,150 | 269,000 | 1,150 |
| 1989-11-16 | 1,120 | 1,140 | 1,110 | 1,130 | 670,000 | 1,130 |
| 1989-11-15 | 1,110 | 1,120 | 1,090 | 1,090 | 424,000 | 1,090 |
| 1989-11-14 | 1,100 | 1,110 | 1,080 | 1,100 | 294,000 | 1,100 |
| 1989-11-13 | 1,100 | 1,110 | 1,060 | 1,060 | 564,000 | 1,060 |
| 1989-11-10 | 1,120 | 1,130 | 1,100 | 1,100 | 329,000 | 1,100 |
| 1989-11-09 | 1,110 | 1,130 | 1,110 | 1,120 | 220,000 | 1,120 |
| 1989-11-08 | 1,120 | 1,130 | 1,110 | 1,110 | 243,000 | 1,110 |
| 1989-11-07 | 1,100 | 1,130 | 1,100 | 1,120 | 333,000 | 1,120 |
| 1989-11-06 | 1,130 | 1,140 | 1,110 | 1,110 | 303,000 | 1,110 |
| 1989-11-02 | 1,130 | 1,130 | 1,110 | 1,110 | 223,000 | 1,110 |
| 1989-11-01 | 1,130 | 1,140 | 1,110 | 1,110 | 254,000 | 1,110 |
| 1989-10-31 | 1,130 | 1,150 | 1,110 | 1,110 | 205,000 | 1,110 |
| 1989-10-30 | 1,160 | 1,160 | 1,120 | 1,130 | 135,000 | 1,130 |
| 1989-10-27 | 1,150 | 1,160 | 1,110 | 1,140 | 449,000 | 1,140 |
| 1989-10-26 | 1,160 | 1,170 | 1,150 | 1,150 | 434,000 | 1,150 |
| 1989-10-25 | 1,170 | 1,180 | 1,150 | 1,150 | 955,000 | 1,150 |
| 1989-10-24 | 1,130 | 1,170 | 1,120 | 1,160 | 1,125,000 | 1,160 |
| 1989-10-23 | 1,120 | 1,140 | 1,120 | 1,120 | 342,000 | 1,120 |
| 1989-10-20 | 1,110 | 1,130 | 1,100 | 1,110 | 400,000 | 1,110 |
| 1989-10-19 | 1,120 | 1,120 | 1,100 | 1,100 | 250,000 | 1,100 |
| 1989-10-18 | 1,110 | 1,120 | 1,100 | 1,100 | 387,000 | 1,100 |
| 1989-10-17 | 1,130 | 1,140 | 1,100 | 1,110 | 287,000 | 1,110 |
| 1989-10-16 | 1,070 | 1,120 | 1,070 | 1,110 | 185,000 | 1,110 |
| 1989-10-13 | 1,140 | 1,150 | 1,110 | 1,110 | 356,000 | 1,110 |
| 1989-10-12 | 1,140 | 1,150 | 1,130 | 1,130 | 254,000 | 1,130 |
| 1989-10-11 | 1,150 | 1,150 | 1,130 | 1,130 | 274,000 | 1,130 |
| 1989-10-09 | 1,160 | 1,170 | 1,120 | 1,120 | 433,000 | 1,120 |
| 1989-10-06 | 1,170 | 1,170 | 1,140 | 1,140 | 502,000 | 1,140 |
| 1989-10-05 | 1,170 | 1,170 | 1,150 | 1,160 | 470,000 | 1,160 |
| 1989-10-04 | 1,150 | 1,170 | 1,130 | 1,160 | 779,000 | 1,160 |
| 1989-10-03 | 1,140 | 1,140 | 1,120 | 1,130 | 505,000 | 1,130 |
| 1989-10-02 | 1,120 | 1,140 | 1,110 | 1,110 | 496,000 | 1,110 |
| 1989-09-29 | 1,100 | 1,120 | 1,100 | 1,100 | 328,000 | 1,100 |
| 1989-09-28 | 1,100 | 1,120 | 1,090 | 1,110 | 364,000 | 1,110 |
| 1989-09-27 | 1,090 | 1,100 | 1,070 | 1,090 | 290,000 | 1,090 |
| 1989-09-26 | 1,090 | 1,100 | 1,070 | 1,070 | 164,000 | 1,070 |
| 1989-09-25 | 1,100 | 1,100 | 1,080 | 1,100 | 285,000 | 1,100 |
| 1989-09-22 | 1,090 | 1,100 | 1,080 | 1,100 | 320,000 | 1,100 |
| 1989-09-21 | 1,090 | 1,100 | 1,070 | 1,100 | 396,000 | 1,100 |
| 1989-09-20 | 1,100 | 1,100 | 1,070 | 1,070 | 252,000 | 1,070 |
| 1989-09-19 | 1,120 | 1,120 | 1,090 | 1,090 | 438,000 | 1,090 |
| 1989-09-18 | 1,080 | 1,130 | 1,060 | 1,120 | 503,000 | 1,120 |
| 1989-09-14 | 1,090 | 1,090 | 1,060 | 1,060 | 142,000 | 1,060 |
| 1989-09-13 | 1,070 | 1,080 | 1,060 | 1,080 | 136,000 | 1,080 |
| 1989-09-12 | 1,050 | 1,070 | 1,050 | 1,070 | 170,000 | 1,070 |
| 1989-09-11 | 1,090 | 1,090 | 1,060 | 1,070 | 172,000 | 1,070 |
| 1989-09-08 | 1,100 | 1,100 | 1,080 | 1,080 | 179,000 | 1,080 |
| 1989-09-07 | 1,090 | 1,100 | 1,080 | 1,080 | 206,000 | 1,080 |
| 1989-09-06 | 1,110 | 1,130 | 1,100 | 1,120 | 262,000 | 1,120 |
| 1989-09-05 | 1,120 | 1,130 | 1,110 | 1,130 | 168,000 | 1,130 |
| 1989-09-04 | 1,110 | 1,130 | 1,100 | 1,130 | 196,000 | 1,130 |
| 1989-09-01 | 1,110 | 1,130 | 1,100 | 1,120 | 321,000 | 1,120 |
| 1989-08-31 | 1,130 | 1,150 | 1,120 | 1,120 | 536,000 | 1,120 |
| 1989-08-30 | 1,140 | 1,150 | 1,120 | 1,150 | 165,000 | 1,150 |
| 1989-08-29 | 1,140 | 1,150 | 1,120 | 1,120 | 318,000 | 1,120 |
| 1989-08-28 | 1,150 | 1,170 | 1,130 | 1,140 | 241,000 | 1,140 |
| 1989-08-25 | 1,170 | 1,190 | 1,130 | 1,130 | 524,000 | 1,130 |
| 1989-08-24 | 1,180 | 1,180 | 1,150 | 1,180 | 438,000 | 1,180 |
| 1989-08-23 | 1,200 | 1,200 | 1,160 | 1,190 | 2,448,000 | 1,190 |
| 1989-08-22 | 1,140 | 1,200 | 1,140 | 1,200 | 5,621,000 | 1,200 |
| 1989-08-21 | 1,130 | 1,160 | 1,120 | 1,150 | 397,000 | 1,150 |
| 1989-08-18 | 1,120 | 1,130 | 1,110 | 1,120 | 159,000 | 1,120 |
| 1989-08-17 | 1,130 | 1,140 | 1,120 | 1,120 | 144,000 | 1,120 |
| 1989-08-16 | 1,130 | 1,140 | 1,120 | 1,140 | 190,000 | 1,140 |
| 1989-08-15 | 1,130 | 1,140 | 1,110 | 1,130 | 94,000 | 1,130 |
| 1989-08-14 | 1,120 | 1,130 | 1,110 | 1,130 | 94,000 | 1,130 |
| 1989-08-11 | 1,140 | 1,150 | 1,120 | 1,120 | 170,000 | 1,120 |
| 1989-08-10 | 1,160 | 1,160 | 1,120 | 1,120 | 421,000 | 1,120 |
| 1989-08-09 | 1,170 | 1,170 | 1,150 | 1,160 | 392,000 | 1,160 |
| 1989-08-08 | 1,160 | 1,170 | 1,150 | 1,170 | 490,000 | 1,170 |
| 1989-08-07 | 1,160 | 1,170 | 1,150 | 1,170 | 194,000 | 1,170 |
| 1989-08-04 | 1,160 | 1,180 | 1,150 | 1,170 | 574,000 | 1,170 |
| 1989-08-03 | 1,130 | 1,180 | 1,130 | 1,180 | 511,000 | 1,180 |
| 1989-08-02 | 1,150 | 1,160 | 1,130 | 1,150 | 272,000 | 1,150 |
| 1989-08-01 | 1,160 | 1,170 | 1,130 | 1,150 | 769,000 | 1,150 |
| 1989-07-31 | 1,170 | 1,170 | 1,150 | 1,160 | 361,000 | 1,160 |
| 1989-07-28 | 1,180 | 1,180 | 1,150 | 1,150 | 1,057,000 | 1,150 |
| 1989-07-27 | 1,190 | 1,190 | 1,160 | 1,180 | 4,838,000 | 1,180 |
| 1989-07-26 | 1,120 | 1,190 | 1,110 | 1,190 | 2,181,000 | 1,190 |
| 1989-07-25 | 1,140 | 1,140 | 1,110 | 1,110 | 441,000 | 1,110 |
| 1989-07-24 | 1,140 | 1,140 | 1,120 | 1,130 | 504,000 | 1,130 |
| 1989-07-21 | 1,110 | 1,130 | 1,100 | 1,100 | 494,000 | 1,100 |
| 1989-07-20 | 1,130 | 1,140 | 1,120 | 1,120 | 347,000 | 1,120 |
| 1989-07-19 | 1,160 | 1,160 | 1,130 | 1,140 | 732,000 | 1,140 |
| 1989-07-18 | 1,140 | 1,150 | 1,120 | 1,140 | 558,000 | 1,140 |
| 1989-07-17 | 1,140 | 1,160 | 1,120 | 1,130 | 493,000 | 1,130 |
| 1989-07-14 | 1,160 | 1,170 | 1,140 | 1,160 | 1,011,000 | 1,160 |
| 1989-07-13 | 1,170 | 1,190 | 1,160 | 1,160 | 8,477,000 | 1,160 |
| 1989-07-12 | 1,150 | 1,170 | 1,140 | 1,150 | 2,685,000 | 1,150 |
| 1989-07-11 | 1,160 | 1,170 | 1,140 | 1,150 | 2,774,000 | 1,150 |
| 1989-07-10 | 1,130 | 1,150 | 1,110 | 1,150 | 1,624,000 | 1,150 |
| 1989-07-07 | 1,140 | 1,160 | 1,110 | 1,110 | 2,377,000 | 1,110 |
| 1989-07-06 | 1,140 | 1,140 | 1,120 | 1,120 | 1,125,000 | 1,120 |
| 1989-07-05 | 1,170 | 1,190 | 1,120 | 1,130 | 7,656,000 | 1,130 |
| 1989-07-04 | 1,030 | 1,180 | 1,020 | 1,180 | 6,611,000 | 1,180 |
| 1989-07-03 | 1,010 | 1,040 | 1,010 | 1,040 | 128,000 | 1,040 |
| 1989-06-30 | 1,030 | 1,030 | 1,000 | 1,020 | 208,000 | 1,020 |
| 1989-06-29 | 1,040 | 1,050 | 1,020 | 1,020 | 212,000 | 1,020 |
| 1989-06-28 | 1,050 | 1,060 | 1,020 | 1,050 | 548,000 | 1,050 |
| 1989-06-27 | 1,040 | 1,050 | 1,020 | 1,050 | 458,000 | 1,050 |
| 1989-06-26 | 1,020 | 1,040 | 1,010 | 1,030 | 292,000 | 1,030 |
| 1989-06-23 | 1,010 | 1,050 | 1,000 | 1,030 | 896,000 | 1,030 |
| 1989-06-22 | 1,010 | 1,020 | 1,000 | 1,000 | 298,000 | 1,000 |
| 1989-06-21 | 1,020 | 1,020 | 1,000 | 1,010 | 207,000 | 1,010 |
| 1989-06-20 | 1,000 | 1,020 | 990 | 1,020 | 260,000 | 1,020 |
| 1989-06-19 | 997 | 1,010 | 997 | 998 | 90,000 | 998 |
| 1989-06-16 | 1,020 | 1,020 | 990 | 993 | 251,000 | 993 |
| 1989-06-15 | 1,030 | 1,030 | 1,000 | 1,000 | 370,000 | 1,000 |
| 1989-06-14 | 1,010 | 1,020 | 990 | 1,020 | 154,000 | 1,020 |
| 1989-06-13 | 990 | 1,000 | 985 | 988 | 263,000 | 988 |
| 1989-06-12 | 990 | 1,000 | 980 | 991 | 198,000 | 991 |
| 1989-06-09 | 1,010 | 1,030 | 995 | 995 | 239,000 | 995 |
| 1989-06-08 | 1,040 | 1,040 | 1,000 | 1,020 | 100,000 | 1,020 |
| 1989-06-07 | 1,000 | 1,020 | 995 | 1,020 | 335,000 | 1,020 |
| 1989-06-06 | 990 | 1,000 | 970 | 970 | 630,000 | 970 |
| 1989-06-05 | 1,030 | 1,040 | 1,010 | 1,010 | 217,000 | 1,010 |
| 1989-06-02 | 1,030 | 1,050 | 1,020 | 1,020 | 365,000 | 1,020 |
| 1989-06-01 | 1,050 | 1,050 | 1,020 | 1,030 | 294,000 | 1,030 |
| 1989-05-31 | 1,050 | 1,050 | 1,030 | 1,030 | 330,000 | 1,030 |
| 1989-05-30 | 1,040 | 1,050 | 1,030 | 1,030 | 236,000 | 1,030 |
| 1989-05-29 | 1,050 | 1,060 | 1,030 | 1,050 | 421,000 | 1,050 |
| 1989-05-26 | 1,030 | 1,050 | 1,030 | 1,050 | 394,000 | 1,050 |
| 1989-05-25 | 1,020 | 1,040 | 1,010 | 1,030 | 938,000 | 1,030 |
| 1989-05-24 | 1,040 | 1,040 | 1,030 | 1,030 | 288,000 | 1,030 |
| 1989-05-23 | 1,040 | 1,040 | 1,030 | 1,030 | 372,000 | 1,030 |
| 1989-05-22 | 1,060 | 1,080 | 1,040 | 1,050 | 283,000 | 1,050 |
| 1989-05-19 | 1,050 | 1,080 | 1,050 | 1,080 | 473,000 | 1,080 |
| 1989-05-18 | 1,080 | 1,080 | 1,050 | 1,070 | 458,000 | 1,070 |
| 1989-05-17 | 1,070 | 1,080 | 1,060 | 1,080 | 310,000 | 1,080 |
| 1989-05-16 | 1,070 | 1,080 | 1,050 | 1,050 | 381,000 | 1,050 |
| 1989-05-15 | 1,060 | 1,080 | 1,060 | 1,080 | 322,000 | 1,080 |
| 1989-05-12 | 1,090 | 1,090 | 1,050 | 1,050 | 337,000 | 1,050 |
| 1989-05-11 | 1,070 | 1,080 | 1,050 | 1,060 | 271,000 | 1,060 |
| 1989-05-10 | 1,060 | 1,070 | 1,020 | 1,020 | 297,000 | 1,020 |
| 1989-05-09 | 1,050 | 1,070 | 1,020 | 1,060 | 411,000 | 1,060 |
| 1989-05-08 | 1,090 | 1,100 | 1,060 | 1,070 | 302,000 | 1,070 |
| 1989-05-02 | 1,100 | 1,100 | 1,070 | 1,070 | 467,000 | 1,070 |
| 1989-05-01 | 1,090 | 1,100 | 1,080 | 1,090 | 412,000 | 1,090 |
| 1989-04-28 | 1,100 | 1,100 | 1,060 | 1,080 | 557,000 | 1,080 |
| 1989-04-27 | 1,110 | 1,120 | 1,080 | 1,090 | 616,000 | 1,090 |
| 1989-04-26 | 1,060 | 1,100 | 1,060 | 1,100 | 879,000 | 1,100 |
| 1989-04-25 | 1,060 | 1,090 | 1,050 | 1,060 | 393,000 | 1,060 |
| 1989-04-24 | 1,080 | 1,100 | 1,050 | 1,050 | 358,000 | 1,050 |
| 1989-04-21 | 1,110 | 1,110 | 1,080 | 1,100 | 906,000 | 1,100 |
| 1989-04-20 | 1,120 | 1,130 | 1,090 | 1,120 | 2,453,000 | 1,120 |
| 1989-04-19 | 1,120 | 1,130 | 1,070 | 1,100 | 1,313,000 | 1,100 |
| 1989-04-18 | 1,080 | 1,120 | 1,060 | 1,100 | 2,092,000 | 1,100 |
| 1989-04-17 | 1,090 | 1,100 | 1,060 | 1,060 | 987,000 | 1,060 |
| 1989-04-14 | 1,090 | 1,130 | 1,060 | 1,070 | 3,427,000 | 1,070 |
| 1989-04-13 | 1,050 | 1,130 | 1,040 | 1,080 | 8,977,000 | 1,080 |
| 1989-04-12 | 1,050 | 1,060 | 1,030 | 1,030 | 1,680,000 | 1,030 |
| 1989-04-11 | 1,000 | 1,030 | 991 | 1,020 | 1,016,000 | 1,020 |
| 1989-04-10 | 1,000 | 1,000 | 985 | 986 | 316,000 | 986 |
| 1989-04-07 | 990 | 995 | 983 | 985 | 415,000 | 985 |
| 1989-04-06 | 990 | 990 | 971 | 985 | 308,000 | 985 |
| 1989-04-05 | 1,000 | 1,000 | 974 | 975 | 412,000 | 975 |
| 1989-04-04 | 996 | 1,000 | 980 | 999 | 372,000 | 999 |
| 1989-04-03 | 988 | 990 | 966 | 967 | 298,000 | 967 |
| 1989-03-31 | 991 | 1,000 | 960 | 978 | 442,000 | 978 |
| 1989-03-30 | 1,010 | 1,020 | 983 | 990 | 905,000 | 990 |
| 1989-03-29 | 940 | 980 | 940 | 963 | 270,000 | 963 |
| 1989-03-28 | 925 | 948 | 920 | 920 | 384,000 | 920 |
| 1989-03-27 | 925 | 940 | 915 | 915 | 376,000 | 915 |
| 1989-03-24 | 930 | 949 | 921 | 935 | 611,000 | 935 |
| 1989-03-23 | 941 | 941 | 921 | 923 | 435,000 | 923 |
| 1989-03-22 | 935 | 948 | 921 | 931 | 439,000 | 931 |
| 1989-03-20 | 930 | 945 | 930 | 935 | 393,000 | 935 |
| 1989-03-17 | 950 | 960 | 940 | 950 | 490,000 | 950 |
| 1989-03-16 | 955 | 964 | 950 | 960 | 390,000 | 960 |
| 1989-03-15 | 969 | 975 | 961 | 961 | 305,000 | 961 |
| 1989-03-14 | 980 | 980 | 965 | 965 | 252,000 | 965 |
| 1989-03-13 | 968 | 975 | 965 | 975 | 132,000 | 975 |
| 1989-03-10 | 980 | 983 | 965 | 965 | 318,000 | 965 |
| 1989-03-09 | 981 | 990 | 975 | 975 | 271,000 | 975 |
| 1989-03-08 | 1,000 | 1,010 | 975 | 975 | 436,000 | 975 |
| 1989-03-07 | 989 | 995 | 971 | 971 | 356,000 | 971 |
| 1989-03-06 | 991 | 1,020 | 990 | 1,000 | 237,000 | 1,000 |
| 1989-03-03 | 1,030 | 1,030 | 990 | 990 | 540,000 | 990 |
| 1989-03-02 | 1,000 | 1,040 | 990 | 1,030 | 647,000 | 1,030 |
| 1989-03-01 | 1,030 | 1,030 | 982 | 1,000 | 1,120,000 | 1,000 |
| 1989-02-28 | 1,090 | 1,110 | 1,010 | 1,010 | 5,985,000 | 1,010 |
| 1989-02-27 | 1,000 | 1,060 | 999 | 1,060 | 4,225,000 | 1,060 |
| 1989-02-23 | 960 | 976 | 950 | 960 | 638,000 | 960 |
| 1989-02-22 | 990 | 990 | 965 | 965 | 837,000 | 965 |
| 1989-02-21 | 984 | 1,010 | 950 | 974 | 1,256,000 | 974 |
| 1989-02-20 | 989 | 989 | 960 | 978 | 495,000 | 978 |
| 1989-02-17 | 965 | 985 | 950 | 985 | 1,058,000 | 985 |
| 1989-02-16 | 967 | 985 | 936 | 936 | 1,219,000 | 936 |
| 1989-02-15 | 940 | 949 | 925 | 927 | 503,000 | 927 |
| 1989-02-14 | 930 | 950 | 930 | 932 | 350,000 | 932 |
| 1989-02-13 | 953 | 953 | 929 | 929 | 344,000 | 929 |
| 1989-02-10 | 949 | 955 | 928 | 955 | 398,000 | 955 |
| 1989-02-09 | 960 | 969 | 927 | 929 | 485,000 | 929 |
| 1989-02-08 | 921 | 960 | 921 | 960 | 471,000 | 960 |
| 1989-02-07 | 945 | 950 | 930 | 931 | 801,000 | 931 |
| 1989-02-06 | 955 | 970 | 950 | 950 | 513,000 | 950 |
| 1989-02-03 | 960 | 980 | 955 | 965 | 467,000 | 965 |
| 1989-02-02 | 1,000 | 1,010 | 965 | 970 | 651,000 | 970 |
| 1989-02-01 | 975 | 1,000 | 975 | 990 | 666,000 | 990 |
| 1989-01-31 | 969 | 970 | 955 | 957 | 336,000 | 957 |
| 1989-01-30 | 951 | 975 | 950 | 956 | 326,000 | 956 |
| 1989-01-28 | 967 | 969 | 956 | 956 | 276,000 | 956 |
| 1989-01-27 | 961 | 980 | 950 | 956 | 268,000 | 956 |
| 1989-01-26 | 960 | 980 | 945 | 960 | 550,000 | 960 |
| 1989-01-25 | 970 | 985 | 970 | 970 | 445,000 | 970 |
| 1989-01-24 | 980 | 1,000 | 980 | 990 | 657,000 | 990 |
| 1989-01-23 | 1,020 | 1,040 | 990 | 1,000 | 1,679,000 | 1,000 |
| 1989-01-20 | 1,000 | 1,010 | 980 | 1,010 | 2,297,000 | 1,010 |
| 1989-01-19 | 986 | 1,010 | 970 | 970 | 1,836,000 | 970 |
| 1989-01-18 | 960 | 980 | 951 | 966 | 600,000 | 966 |
| 1989-01-17 | 926 | 960 | 926 | 931 | 432,000 | 931 |
| 1989-01-13 | 950 | 960 | 926 | 936 | 503,000 | 936 |
| 1989-01-12 | 951 | 960 | 926 | 931 | 517,000 | 931 |
| 1989-01-11 | 1,000 | 1,000 | 970 | 971 | 1,154,000 | 971 |
| 1989-01-10 | 982 | 1,040 | 940 | 989 | 3,538,000 | 989 |
| 1989-01-09 | 962 | 962 | 962 | 962 | 783,000 | 962 |
| 1989-01-06 | 882 | 885 | 861 | 862 | 461,000 | 862 |
| 1989-01-05 | 895 | 900 | 880 | 880 | 327,000 | 880 |
| 1989-01-04 | 929 | 929 | 915 | 915 | 90,000 | 915 |
分割・併合履歴 ： [1985-06-26]1株→1.07株