5331 ノリタケ(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 | 1,873 | 1,883 | 1,803 | 1,883 | 125,794 | 8,574.68 |
| 1989-12-28 | 1,883 | 1,883 | 1,863 | 1,873 | 144,763 | 8,529.14 |
| 1989-12-27 | 1,853 | 1,893 | 1,813 | 1,843 | 333,453 | 8,392.53 |
| 1989-12-26 | 1,833 | 1,853 | 1,803 | 1,843 | 333,453 | 8,392.53 |
| 1989-12-25 | 1,793 | 1,833 | 1,783 | 1,813 | 293,519 | 8,255.92 |
| 1989-12-22 | 1,803 | 1,803 | 1,783 | 1,783 | 216,645 | 8,119.31 |
| 1989-12-21 | 1,763 | 1,783 | 1,713 | 1,783 | 263,568 | 8,119.31 |
| 1989-12-20 | 1,753 | 1,763 | 1,723 | 1,763 | 223,633 | 8,028.23 |
| 1989-12-19 | 1,723 | 1,773 | 1,723 | 1,763 | 293,519 | 8,028.23 |
| 1989-12-18 | 1,793 | 1,793 | 1,753 | 1,773 | 268,560 | 8,073.77 |
| 1989-12-15 | 1,763 | 1,763 | 1,723 | 1,753 | 142,766 | 7,982.70 |
| 1989-12-14 | 1,753 | 1,763 | 1,693 | 1,753 | 358,412 | 7,982.70 |
| 1989-12-13 | 1,733 | 1,743 | 1,713 | 1,743 | 133,781 | 7,937.16 |
| 1989-12-12 | 1,743 | 1,753 | 1,703 | 1,713 | 180,704 | 7,800.55 |
| 1989-12-11 | 1,693 | 1,743 | 1,683 | 1,743 | 135,777 | 7,937.16 |
| 1989-12-08 | 1,763 | 1,763 | 1,683 | 1,723 | 332,455 | 7,846.08 |
| 1989-12-07 | 1,753 | 1,753 | 1,713 | 1,743 | 252,586 | 7,937.16 |
| 1989-12-06 | 1,693 | 1,743 | 1,693 | 1,743 | 429,296 | 7,937.16 |
| 1989-12-05 | 1,683 | 1,723 | 1,673 | 1,723 | 165,728 | 7,846.08 |
| 1989-12-04 | 1,673 | 1,693 | 1,663 | 1,673 | 218,641 | 7,618.40 |
| 1989-12-01 | 1,693 | 1,723 | 1,643 | 1,723 | 469,230 | 7,846.08 |
| 1989-11-30 | 1,693 | 1,733 | 1,693 | 1,723 | 188,691 | 7,846.08 |
| 1989-11-29 | 1,743 | 1,743 | 1,703 | 1,723 | 245,597 | 7,846.08 |
| 1989-11-28 | 1,703 | 1,753 | 1,683 | 1,743 | 385,368 | 7,937.16 |
| 1989-11-27 | 1,713 | 1,723 | 1,693 | 1,713 | 69,885 | 7,800.55 |
| 1989-11-24 | 1,713 | 1,713 | 1,663 | 1,713 | 183,699 | 7,800.55 |
| 1989-11-22 | 1,723 | 1,733 | 1,703 | 1,713 | 412,324 | 7,800.55 |
| 1989-11-21 | 1,673 | 1,723 | 1,673 | 1,723 | 244,599 | 7,846.08 |
| 1989-11-20 | 1,693 | 1,703 | 1,693 | 1,703 | 329,460 | 7,755.01 |
| 1989-11-17 | 1,693 | 1,703 | 1,653 | 1,693 | 206,661 | 7,709.47 |
| 1989-11-16 | 1,643 | 1,673 | 1,623 | 1,673 | 437,283 | 7,618.40 |
| 1989-11-15 | 1,623 | 1,633 | 1,603 | 1,633 | 268,560 | 7,436.25 |
| 1989-11-14 | 1,593 | 1,603 | 1,593 | 1,593 | 91,849 | 7,254.10 |
| 1989-11-13 | 1,623 | 1,623 | 1,593 | 1,593 | 55,908 | 7,254.10 |
| 1989-11-10 | 1,593 | 1,603 | 1,593 | 1,593 | 87,856 | 7,254.10 |
| 1989-11-09 | 1,603 | 1,613 | 1,593 | 1,613 | 83,862 | 7,345.17 |
| 1989-11-08 | 1,603 | 1,603 | 1,583 | 1,593 | 50,916 | 7,254.10 |
| 1989-11-07 | 1,583 | 1,613 | 1,563 | 1,613 | 135,777 | 7,345.17 |
| 1989-11-06 | 1,583 | 1,643 | 1,583 | 1,613 | 158,740 | 7,345.17 |
| 1989-11-02 | 1,593 | 1,623 | 1,593 | 1,613 | 72,880 | 7,345.17 |
| 1989-11-01 | 1,603 | 1,613 | 1,583 | 1,603 | 87,856 | 7,299.64 |
| 1989-10-31 | 1,583 | 1,623 | 1,583 | 1,623 | 92,848 | 7,390.71 |
| 1989-10-30 | 1,593 | 1,613 | 1,583 | 1,603 | 137,774 | 7,299.64 |
| 1989-10-27 | 1,633 | 1,633 | 1,603 | 1,623 | 201,669 | 7,390.71 |
| 1989-10-26 | 1,583 | 1,633 | 1,583 | 1,603 | 118,805 | 7,299.64 |
| 1989-10-25 | 1,623 | 1,643 | 1,583 | 1,613 | 252,586 | 7,345.17 |
| 1989-10-24 | 1,613 | 1,623 | 1,583 | 1,613 | 154,746 | 7,345.17 |
| 1989-10-23 | 1,633 | 1,633 | 1,583 | 1,583 | 169,722 | 7,208.56 |
| 1989-10-20 | 1,573 | 1,633 | 1,573 | 1,603 | 154,746 | 7,299.64 |
| 1989-10-19 | 1,593 | 1,593 | 1,583 | 1,583 | 149,754 | 7,208.56 |
| 1989-10-18 | 1,643 | 1,643 | 1,583 | 1,593 | 117,807 | 7,254.10 |
| 1989-10-17 | 1,663 | 1,663 | 1,583 | 1,583 | 111,817 | 7,208.56 |
| 1989-10-16 | 1,603 | 1,643 | 1,563 | 1,633 | 141,767 | 7,436.25 |
| 1989-10-13 | 1,623 | 1,633 | 1,593 | 1,633 | 131,784 | 7,436.25 |
| 1989-10-12 | 1,633 | 1,653 | 1,583 | 1,593 | 284,533 | 7,254.10 |
| 1989-10-11 | 1,673 | 1,683 | 1,623 | 1,633 | 137,774 | 7,436.25 |
| 1989-10-09 | 1,693 | 1,713 | 1,673 | 1,693 | 232,618 | 7,709.47 |
| 1989-10-06 | 1,693 | 1,723 | 1,693 | 1,723 | 248,592 | 7,846.08 |
| 1989-10-05 | 1,703 | 1,753 | 1,673 | 1,753 | 375,384 | 7,982.70 |
| 1989-10-04 | 1,703 | 1,743 | 1,703 | 1,733 | 369,394 | 7,891.62 |
| 1989-10-03 | 1,743 | 1,743 | 1,723 | 1,733 | 602,013 | 7,891.62 |
| 1989-10-02 | 1,733 | 1,753 | 1,723 | 1,743 | 410,327 | 7,937.16 |
| 1989-09-29 | 1,693 | 1,773 | 1,693 | 1,763 | 1,393,714 | 8,028.23 |
| 1989-09-28 | 1,663 | 1,693 | 1,643 | 1,693 | 965,417 | 7,709.47 |
| 1989-09-27 | 1,603 | 1,673 | 1,603 | 1,663 | 1,169,082 | 7,572.86 |
| 1989-09-26 | 1,583 | 1,623 | 1,573 | 1,603 | 391,358 | 7,299.64 |
| 1989-09-25 | 1,633 | 1,633 | 1,583 | 1,583 | 419,312 | 7,208.56 |
| 1989-09-22 | 1,613 | 1,623 | 1,603 | 1,603 | 1,011,341 | 7,299.64 |
| 1989-09-21 | 1,583 | 1,603 | 1,563 | 1,603 | 1,350,784 | 7,299.64 |
| 1989-09-20 | 1,502 | 1,563 | 1,502 | 1,563 | 1,102,192 | 7,117.49 |
| 1989-09-19 | 1,482 | 1,502 | 1,482 | 1,502 | 163,731 | 6,839.71 |
| 1989-09-18 | 1,472 | 1,502 | 1,472 | 1,502 | 66,890 | 6,839.71 |
| 1989-09-14 | 1,472 | 1,502 | 1,462 | 1,472 | 213,650 | 6,703.10 |
| 1989-09-13 | 1,462 | 1,492 | 1,462 | 1,492 | 60,900 | 6,794.17 |
| 1989-09-12 | 1,482 | 1,512 | 1,482 | 1,492 | 85,859 | 6,794.17 |
| 1989-09-11 | 1,502 | 1,502 | 1,482 | 1,502 | 42,930 | 6,839.71 |
| 1989-09-08 | 1,502 | 1,512 | 1,482 | 1,512 | 259,574 | 6,885.25 |
| 1989-09-07 | 1,482 | 1,502 | 1,472 | 1,502 | 147,758 | 6,839.71 |
| 1989-09-06 | 1,472 | 1,512 | 1,472 | 1,512 | 120,802 | 6,885.25 |
| 1989-09-05 | 1,512 | 1,522 | 1,482 | 1,502 | 209,656 | 6,839.71 |
| 1989-09-04 | 1,512 | 1,512 | 1,502 | 1,512 | 113,813 | 6,885.25 |
| 1989-09-01 | 1,462 | 1,502 | 1,462 | 1,502 | 66,890 | 6,839.71 |
| 1989-08-31 | 1,512 | 1,512 | 1,452 | 1,512 | 153,748 | 6,885.25 |
| 1989-08-30 | 1,512 | 1,512 | 1,492 | 1,502 | 132,782 | 6,839.71 |
| 1989-08-29 | 1,492 | 1,512 | 1,472 | 1,512 | 163,731 | 6,885.25 |
| 1989-08-28 | 1,522 | 1,522 | 1,472 | 1,502 | 82,864 | 6,839.71 |
| 1989-08-25 | 1,502 | 1,502 | 1,462 | 1,502 | 70,884 | 6,839.71 |
| 1989-08-24 | 1,502 | 1,502 | 1,482 | 1,502 | 57,905 | 6,839.71 |
| 1989-08-23 | 1,492 | 1,502 | 1,482 | 1,492 | 98,838 | 6,794.17 |
| 1989-08-22 | 1,492 | 1,502 | 1,472 | 1,502 | 109,820 | 6,839.71 |
| 1989-08-21 | 1,502 | 1,512 | 1,492 | 1,512 | 162,733 | 6,885.25 |
| 1989-08-18 | 1,482 | 1,522 | 1,472 | 1,522 | 350,425 | 6,930.78 |
| 1989-08-17 | 1,472 | 1,492 | 1,452 | 1,492 | 379,378 | 6,794.17 |
| 1989-08-16 | 1,462 | 1,482 | 1,452 | 1,472 | 140,769 | 6,703.10 |
| 1989-08-15 | 1,432 | 1,472 | 1,432 | 1,462 | 34,943 | 6,657.56 |
| 1989-08-14 | 1,432 | 1,462 | 1,432 | 1,432 | 61,898 | 6,520.95 |
| 1989-08-11 | 1,432 | 1,442 | 1,432 | 1,432 | 41,931 | 6,520.95 |
| 1989-08-10 | 1,472 | 1,472 | 1,442 | 1,442 | 35,941 | 6,566.48 |
| 1989-08-09 | 1,472 | 1,472 | 1,432 | 1,472 | 164,730 | 6,703.10 |
| 1989-08-08 | 1,452 | 1,472 | 1,432 | 1,472 | 87,856 | 6,703.10 |
| 1989-08-07 | 1,472 | 1,472 | 1,452 | 1,462 | 125,794 | 6,657.56 |
| 1989-08-04 | 1,452 | 1,472 | 1,422 | 1,472 | 64,894 | 6,703.10 |
| 1989-08-03 | 1,472 | 1,472 | 1,422 | 1,472 | 185,695 | 6,703.10 |
| 1989-08-02 | 1,412 | 1,472 | 1,412 | 1,472 | 112,815 | 6,703.10 |
| 1989-08-01 | 1,452 | 1,452 | 1,442 | 1,452 | 81,866 | 6,612.02 |
| 1989-07-31 | 1,432 | 1,442 | 1,412 | 1,442 | 48,920 | 6,566.48 |
| 1989-07-28 | 1,432 | 1,442 | 1,422 | 1,422 | 93,846 | 6,475.41 |
| 1989-07-27 | 1,442 | 1,452 | 1,412 | 1,412 | 46,923 | 6,429.87 |
| 1989-07-26 | 1,472 | 1,472 | 1,402 | 1,442 | 148,756 | 6,566.48 |
| 1989-07-25 | 1,502 | 1,502 | 1,452 | 1,452 | 199,672 | 6,612.02 |
| 1989-07-24 | 1,452 | 1,502 | 1,452 | 1,492 | 140,769 | 6,794.17 |
| 1989-07-21 | 1,452 | 1,452 | 1,432 | 1,452 | 157,741 | 6,612.02 |
| 1989-07-20 | 1,452 | 1,462 | 1,442 | 1,452 | 111,817 | 6,612.02 |
| 1989-07-19 | 1,432 | 1,452 | 1,432 | 1,432 | 25,957 | 6,520.95 |
| 1989-07-18 | 1,432 | 1,452 | 1,432 | 1,432 | 59,902 | 6,520.95 |
| 1989-07-17 | 1,452 | 1,462 | 1,432 | 1,432 | 80,867 | 6,520.95 |
| 1989-07-14 | 1,412 | 1,472 | 1,412 | 1,472 | 48,920 | 6,703.10 |
| 1989-07-13 | 1,482 | 1,482 | 1,422 | 1,432 | 130,785 | 6,520.95 |
| 1989-07-12 | 1,482 | 1,482 | 1,452 | 1,472 | 90,851 | 6,703.10 |
| 1989-07-11 | 1,442 | 1,502 | 1,432 | 1,482 | 133,781 | 6,748.63 |
| 1989-07-10 | 1,442 | 1,452 | 1,432 | 1,432 | 100,835 | 6,520.95 |
| 1989-07-07 | 1,442 | 1,452 | 1,442 | 1,452 | 330,458 | 6,612.02 |
| 1989-07-06 | 1,422 | 1,442 | 1,422 | 1,422 | 78,871 | 6,475.41 |
| 1989-07-05 | 1,422 | 1,442 | 1,422 | 1,422 | 27,954 | 6,475.41 |
| 1989-07-04 | 1,422 | 1,422 | 1,422 | 1,422 | 92,848 | 6,475.41 |
| 1989-07-03 | 1,392 | 1,422 | 1,392 | 1,422 | 47,921 | 6,475.41 |
| 1989-06-30 | 1,422 | 1,422 | 1,392 | 1,422 | 102,831 | 6,475.41 |
| 1989-06-29 | 1,432 | 1,432 | 1,392 | 1,422 | 120,802 | 6,475.41 |
| 1989-06-28 | 1,432 | 1,452 | 1,422 | 1,422 | 169,722 | 6,475.41 |
| 1989-06-27 | 1,462 | 1,472 | 1,442 | 1,472 | 191,686 | 6,703.10 |
| 1989-06-26 | 1,442 | 1,502 | 1,432 | 1,482 | 125,794 | 6,748.63 |
| 1989-06-23 | 1,452 | 1,472 | 1,452 | 1,452 | 233,617 | 6,612.02 |
| 1989-06-22 | 1,502 | 1,502 | 1,442 | 1,442 | 321,473 | 6,566.48 |
| 1989-06-21 | 1,492 | 1,512 | 1,472 | 1,512 | 135,777 | 6,885.25 |
| 1989-06-20 | 1,472 | 1,492 | 1,472 | 1,492 | 109,820 | 6,794.17 |
| 1989-06-19 | 1,492 | 1,492 | 1,442 | 1,492 | 57,905 | 6,794.17 |
| 1989-06-16 | 1,502 | 1,502 | 1,462 | 1,492 | 208,658 | 6,794.17 |
| 1989-06-15 | 1,512 | 1,512 | 1,462 | 1,482 | 212,651 | 6,748.63 |
| 1989-06-14 | 1,502 | 1,512 | 1,472 | 1,512 | 259,574 | 6,885.25 |
| 1989-06-13 | 1,472 | 1,502 | 1,472 | 1,492 | 376,383 | 6,794.17 |
| 1989-06-12 | 1,432 | 1,472 | 1,422 | 1,462 | 91,849 | 6,657.56 |
| 1989-06-09 | 1,452 | 1,502 | 1,422 | 1,452 | 181,702 | 6,612.02 |
| 1989-06-08 | 1,452 | 1,452 | 1,412 | 1,452 | 55,908 | 6,612.02 |
| 1989-06-07 | 1,422 | 1,462 | 1,422 | 1,452 | 113,813 | 6,612.02 |
| 1989-06-06 | 1,412 | 1,452 | 1,412 | 1,442 | 145,761 | 6,566.48 |
| 1989-06-05 | 1,442 | 1,482 | 1,422 | 1,422 | 108,822 | 6,475.41 |
| 1989-06-02 | 1,452 | 1,492 | 1,442 | 1,442 | 127,790 | 6,566.48 |
| 1989-06-01 | 1,482 | 1,502 | 1,442 | 1,502 | 256,579 | 6,839.71 |
| 1989-05-31 | 1,462 | 1,482 | 1,452 | 1,482 | 237,610 | 6,748.63 |
| 1989-05-30 | 1,472 | 1,512 | 1,472 | 1,472 | 78,871 | 6,703.10 |
| 1989-05-29 | 1,563 | 1,563 | 1,482 | 1,522 | 214,648 | 6,930.78 |
| 1989-05-26 | 1,563 | 1,563 | 1,533 | 1,533 | 124,795 | 6,980.87 |
| 1989-05-25 | 1,472 | 1,573 | 1,472 | 1,573 | 456,252 | 7,163.02 |
| 1989-05-24 | 1,472 | 1,502 | 1,432 | 1,492 | 321,473 | 6,794.17 |
| 1989-05-23 | 1,492 | 1,512 | 1,462 | 1,472 | 367,397 | 6,703.10 |
| 1989-05-22 | 1,492 | 1,492 | 1,472 | 1,492 | 142,766 | 6,794.17 |
| 1989-05-19 | 1,472 | 1,502 | 1,452 | 1,482 | 176,710 | 6,748.63 |
| 1989-05-18 | 1,472 | 1,492 | 1,472 | 1,492 | 128,789 | 6,794.17 |
| 1989-05-17 | 1,482 | 1,482 | 1,472 | 1,482 | 98,838 | 6,748.63 |
| 1989-05-16 | 1,492 | 1,492 | 1,472 | 1,472 | 123,797 | 6,703.10 |
| 1989-05-15 | 1,472 | 1,502 | 1,472 | 1,472 | 243,600 | 6,703.10 |
| 1989-05-12 | 1,482 | 1,502 | 1,472 | 1,502 | 285,532 | 6,839.71 |
| 1989-05-11 | 1,472 | 1,522 | 1,472 | 1,512 | 225,630 | 6,885.25 |
| 1989-05-10 | 1,553 | 1,553 | 1,482 | 1,502 | 396,350 | 6,839.71 |
| 1989-05-09 | 1,543 | 1,563 | 1,533 | 1,543 | 147,758 | 7,026.41 |
| 1989-05-08 | 1,543 | 1,563 | 1,522 | 1,563 | 553,093 | 7,117.49 |
| 1989-05-02 | 1,502 | 1,553 | 1,502 | 1,522 | 514,157 | 6,930.78 |
| 1989-05-01 | 1,512 | 1,553 | 1,512 | 1,522 | 557,086 | 6,930.78 |
| 1989-04-28 | 1,522 | 1,533 | 1,492 | 1,512 | 431,293 | 6,885.25 |
| 1989-04-27 | 1,553 | 1,563 | 1,502 | 1,502 | 579,050 | 6,839.71 |
| 1989-04-26 | 1,492 | 1,583 | 1,472 | 1,543 | 1,488,558 | 7,026.41 |
| 1989-04-25 | 1,492 | 1,502 | 1,462 | 1,492 | 375,384 | 6,794.17 |
| 1989-04-24 | 1,512 | 1,512 | 1,462 | 1,492 | 192,684 | 6,794.17 |
| 1989-04-21 | 1,492 | 1,533 | 1,452 | 1,512 | 805,679 | 6,885.25 |
| 1989-04-20 | 1,543 | 1,553 | 1,502 | 1,502 | 1,056,268 | 6,839.71 |
| 1989-04-19 | 1,502 | 1,553 | 1,482 | 1,533 | 1,782,077 | 6,980.87 |
| 1989-04-18 | 1,533 | 1,543 | 1,472 | 1,512 | 1,723,174 | 6,885.25 |
| 1989-04-17 | 1,422 | 1,563 | 1,392 | 1,553 | 5,522,941 | 7,071.95 |
| 1989-04-14 | 1,342 | 1,422 | 1,322 | 1,422 | 2,750,489 | 6,475.41 |
| 1989-04-13 | 1,342 | 1,362 | 1,312 | 1,352 | 1,666,267 | 6,156.65 |
| 1989-04-12 | 1,272 | 1,362 | 1,272 | 1,362 | 2,187,412 | 6,202.19 |
| 1989-04-11 | 1,262 | 1,292 | 1,232 | 1,232 | 464,239 | 5,610.20 |
| 1989-04-10 | 1,242 | 1,262 | 1,232 | 1,262 | 80,867 | 5,746.81 |
| 1989-04-07 | 1,272 | 1,272 | 1,232 | 1,232 | 163,731 | 5,610.20 |
| 1989-04-06 | 1,282 | 1,282 | 1,252 | 1,272 | 110,818 | 5,792.35 |
| 1989-04-05 | 1,252 | 1,292 | 1,252 | 1,282 | 237,610 | 5,837.89 |
| 1989-04-04 | 1,262 | 1,272 | 1,242 | 1,272 | 415,319 | 5,792.35 |
| 1989-04-03 | 1,222 | 1,242 | 1,212 | 1,242 | 277,545 | 5,655.74 |
| 1989-03-31 | 1,212 | 1,242 | 1,212 | 1,212 | 145,761 | 5,519.13 |
| 1989-03-30 | 1,242 | 1,242 | 1,212 | 1,212 | 133,781 | 5,519.13 |
| 1989-03-29 | 1,212 | 1,212 | 1,202 | 1,202 | 121,800 | 5,473.59 |
| 1989-03-28 | 1,222 | 1,232 | 1,202 | 1,212 | 68,887 | 5,519.13 |
| 1989-03-27 | 1,232 | 1,252 | 1,202 | 1,202 | 360,409 | 5,473.59 |
| 1989-03-24 | 1,252 | 1,252 | 1,222 | 1,252 | 192,684 | 5,701.27 |
| 1989-03-23 | 1,232 | 1,252 | 1,222 | 1,232 | 227,627 | 5,610.20 |
| 1989-03-22 | 1,252 | 1,252 | 1,192 | 1,242 | 314,484 | 5,655.74 |
| 1989-03-20 | 1,202 | 1,232 | 1,192 | 1,232 | 263,568 | 5,610.20 |
| 1989-03-17 | 1,242 | 1,252 | 1,212 | 1,242 | 406,334 | 5,655.74 |
| 1989-03-16 | 1,232 | 1,252 | 1,212 | 1,212 | 265,564 | 5,519.13 |
| 1989-03-15 | 1,212 | 1,252 | 1,202 | 1,252 | 269,558 | 5,701.27 |
| 1989-03-14 | 1,192 | 1,192 | 1,182 | 1,192 | 253,584 | 5,428.05 |
| 1989-03-13 | 1,202 | 1,212 | 1,192 | 1,192 | 165,728 | 5,428.05 |
| 1989-03-10 | 1,182 | 1,222 | 1,182 | 1,202 | 138,772 | 5,473.59 |
| 1989-03-09 | 1,212 | 1,212 | 1,192 | 1,202 | 421,309 | 5,473.59 |
| 1989-03-08 | 1,242 | 1,242 | 1,202 | 1,232 | 283,535 | 5,610.20 |
| 1989-03-07 | 1,242 | 1,262 | 1,232 | 1,232 | 373,388 | 5,610.20 |
| 1989-03-06 | 1,232 | 1,252 | 1,232 | 1,252 | 83,862 | 5,701.27 |
| 1989-03-03 | 1,242 | 1,242 | 1,212 | 1,232 | 69,885 | 5,610.20 |
| 1989-03-02 | 1,232 | 1,262 | 1,202 | 1,252 | 119,803 | 5,701.27 |
| 1989-03-01 | 1,252 | 1,272 | 1,232 | 1,232 | 177,709 | 5,610.20 |
| 1989-02-28 | 1,232 | 1,282 | 1,222 | 1,262 | 375,384 | 5,746.81 |
| 1989-02-27 | 1,202 | 1,212 | 1,202 | 1,212 | 225,630 | 5,519.13 |
| 1989-02-23 | 1,222 | 1,232 | 1,202 | 1,202 | 283,535 | 5,473.59 |
| 1989-02-22 | 1,262 | 1,262 | 1,212 | 1,212 | 314,484 | 5,519.13 |
| 1989-02-21 | 1,242 | 1,252 | 1,232 | 1,242 | 101,833 | 5,655.74 |
| 1989-02-20 | 1,252 | 1,252 | 1,232 | 1,252 | 116,808 | 5,701.27 |
| 1989-02-17 | 1,292 | 1,292 | 1,232 | 1,262 | 224,632 | 5,746.81 |
| 1989-02-16 | 1,302 | 1,302 | 1,272 | 1,272 | 263,568 | 5,792.35 |
| 1989-02-15 | 1,322 | 1,332 | 1,282 | 1,282 | 1,190,048 | 5,837.89 |
| 1989-02-14 | 1,282 | 1,332 | 1,272 | 1,312 | 1,618,346 | 5,974.50 |
| 1989-02-13 | 1,292 | 1,292 | 1,252 | 1,262 | 296,514 | 5,746.81 |
| 1989-02-10 | 1,252 | 1,272 | 1,252 | 1,272 | 217,643 | 5,792.35 |
| 1989-02-09 | 1,262 | 1,272 | 1,242 | 1,242 | 333,453 | 5,655.74 |
| 1989-02-08 | 1,222 | 1,262 | 1,222 | 1,242 | 177,709 | 5,655.74 |
| 1989-02-07 | 1,222 | 1,272 | 1,222 | 1,222 | 234,615 | 5,564.66 |
| 1989-02-06 | 1,252 | 1,262 | 1,232 | 1,232 | 152,749 | 5,610.20 |
| 1989-02-03 | 1,252 | 1,252 | 1,222 | 1,252 | 234,615 | 5,701.27 |
| 1989-02-02 | 1,242 | 1,252 | 1,222 | 1,242 | 264,566 | 5,655.74 |
| 1989-02-01 | 1,252 | 1,262 | 1,232 | 1,242 | 194,681 | 5,655.74 |
| 1989-01-31 | 1,262 | 1,262 | 1,232 | 1,252 | 234,615 | 5,701.27 |
| 1989-01-30 | 1,252 | 1,272 | 1,242 | 1,242 | 143,764 | 5,655.74 |
| 1989-01-28 | 1,272 | 1,272 | 1,242 | 1,242 | 97,840 | 5,655.74 |
| 1989-01-27 | 1,242 | 1,262 | 1,232 | 1,252 | 194,681 | 5,701.27 |
| 1989-01-26 | 1,232 | 1,252 | 1,222 | 1,222 | 195,679 | 5,564.66 |
| 1989-01-25 | 1,222 | 1,232 | 1,212 | 1,232 | 107,823 | 5,610.20 |
| 1989-01-24 | 1,242 | 1,242 | 1,202 | 1,222 | 280,540 | 5,564.66 |
| 1989-01-23 | 1,232 | 1,252 | 1,212 | 1,212 | 158,740 | 5,519.13 |
| 1989-01-20 | 1,212 | 1,252 | 1,202 | 1,212 | 380,376 | 5,519.13 |
| 1989-01-19 | 1,242 | 1,252 | 1,202 | 1,212 | 378,379 | 5,519.13 |
| 1989-01-18 | 1,232 | 1,242 | 1,212 | 1,222 | 183,699 | 5,564.66 |
| 1989-01-17 | 1,242 | 1,272 | 1,212 | 1,232 | 267,561 | 5,610.20 |
| 1989-01-13 | 1,262 | 1,282 | 1,232 | 1,242 | 355,417 | 5,655.74 |
| 1989-01-12 | 1,292 | 1,292 | 1,252 | 1,272 | 290,523 | 5,792.35 |
| 1989-01-11 | 1,312 | 1,312 | 1,252 | 1,272 | 756,759 | 5,792.35 |
| 1989-01-10 | 1,262 | 1,332 | 1,252 | 1,332 | 653,927 | 6,065.57 |
| 1989-01-09 | 1,262 | 1,292 | 1,262 | 1,282 | 238,609 | 5,837.89 |
| 1989-01-06 | 1,292 | 1,292 | 1,262 | 1,262 | 173,715 | 5,746.81 |
| 1989-01-05 | 1,292 | 1,312 | 1,252 | 1,252 | 185,695 | 5,701.27 |
| 1989-01-04 | 1,332 | 1,332 | 1,292 | 1,312 | 206,661 | 5,974.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
