5333 日本ガイシ(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 | 1,730 | 1,740 | 1,710 | 1,740 | 560,000 | 1,740 |
| 1989-12-28 | 1,770 | 1,770 | 1,710 | 1,720 | 1,384,000 | 1,720 |
| 1989-12-27 | 1,750 | 1,780 | 1,730 | 1,770 | 3,797,000 | 1,770 |
| 1989-12-26 | 1,710 | 1,710 | 1,680 | 1,700 | 1,092,000 | 1,700 |
| 1989-12-25 | 1,680 | 1,710 | 1,660 | 1,680 | 1,472,000 | 1,680 |
| 1989-12-22 | 1,690 | 1,690 | 1,650 | 1,650 | 734,000 | 1,650 |
| 1989-12-21 | 1,620 | 1,700 | 1,620 | 1,680 | 1,244,000 | 1,680 |
| 1989-12-20 | 1,650 | 1,670 | 1,630 | 1,650 | 530,000 | 1,650 |
| 1989-12-19 | 1,640 | 1,680 | 1,620 | 1,650 | 435,000 | 1,650 |
| 1989-12-18 | 1,680 | 1,680 | 1,650 | 1,650 | 312,000 | 1,650 |
| 1989-12-15 | 1,680 | 1,680 | 1,640 | 1,640 | 444,000 | 1,640 |
| 1989-12-14 | 1,690 | 1,700 | 1,660 | 1,680 | 1,157,000 | 1,680 |
| 1989-12-13 | 1,680 | 1,680 | 1,670 | 1,680 | 302,000 | 1,680 |
| 1989-12-12 | 1,650 | 1,680 | 1,650 | 1,670 | 407,000 | 1,670 |
| 1989-12-11 | 1,670 | 1,680 | 1,640 | 1,660 | 523,000 | 1,660 |
| 1989-12-08 | 1,690 | 1,690 | 1,620 | 1,640 | 1,524,000 | 1,640 |
| 1989-12-07 | 1,710 | 1,710 | 1,660 | 1,660 | 1,118,000 | 1,660 |
| 1989-12-06 | 1,690 | 1,710 | 1,680 | 1,690 | 1,592,000 | 1,690 |
| 1989-12-05 | 1,680 | 1,720 | 1,650 | 1,700 | 3,050,000 | 1,700 |
| 1989-12-04 | 1,640 | 1,680 | 1,620 | 1,660 | 2,462,000 | 1,660 |
| 1989-12-01 | 1,630 | 1,630 | 1,600 | 1,630 | 1,019,000 | 1,630 |
| 1989-11-30 | 1,620 | 1,630 | 1,600 | 1,630 | 471,000 | 1,630 |
| 1989-11-29 | 1,630 | 1,630 | 1,590 | 1,620 | 476,000 | 1,620 |
| 1989-11-28 | 1,630 | 1,630 | 1,580 | 1,620 | 923,000 | 1,620 |
| 1989-11-27 | 1,610 | 1,630 | 1,600 | 1,630 | 640,000 | 1,630 |
| 1989-11-24 | 1,600 | 1,610 | 1,580 | 1,610 | 671,000 | 1,610 |
| 1989-11-22 | 1,590 | 1,610 | 1,580 | 1,580 | 994,000 | 1,580 |
| 1989-11-21 | 1,600 | 1,600 | 1,570 | 1,570 | 408,000 | 1,570 |
| 1989-11-20 | 1,570 | 1,590 | 1,560 | 1,570 | 324,000 | 1,570 |
| 1989-11-17 | 1,580 | 1,600 | 1,560 | 1,590 | 289,000 | 1,590 |
| 1989-11-16 | 1,600 | 1,610 | 1,550 | 1,550 | 454,000 | 1,550 |
| 1989-11-15 | 1,600 | 1,620 | 1,600 | 1,600 | 599,000 | 1,600 |
| 1989-11-14 | 1,600 | 1,620 | 1,600 | 1,600 | 396,000 | 1,600 |
| 1989-11-13 | 1,630 | 1,630 | 1,580 | 1,600 | 445,000 | 1,600 |
| 1989-11-10 | 1,610 | 1,630 | 1,600 | 1,620 | 778,000 | 1,620 |
| 1989-11-09 | 1,650 | 1,650 | 1,600 | 1,640 | 977,000 | 1,640 |
| 1989-11-08 | 1,650 | 1,660 | 1,610 | 1,630 | 3,182,000 | 1,630 |
| 1989-11-07 | 1,520 | 1,610 | 1,510 | 1,590 | 2,434,000 | 1,590 |
| 1989-11-06 | 1,530 | 1,540 | 1,510 | 1,520 | 403,000 | 1,520 |
| 1989-11-02 | 1,560 | 1,560 | 1,520 | 1,520 | 449,000 | 1,520 |
| 1989-11-01 | 1,550 | 1,560 | 1,540 | 1,550 | 319,000 | 1,550 |
| 1989-10-31 | 1,520 | 1,550 | 1,520 | 1,540 | 504,000 | 1,540 |
| 1989-10-30 | 1,510 | 1,550 | 1,500 | 1,530 | 498,000 | 1,530 |
| 1989-10-27 | 1,520 | 1,520 | 1,500 | 1,500 | 1,834,000 | 1,500 |
| 1989-10-26 | 1,550 | 1,550 | 1,520 | 1,530 | 430,000 | 1,530 |
| 1989-10-25 | 1,550 | 1,570 | 1,540 | 1,540 | 467,000 | 1,540 |
| 1989-10-24 | 1,570 | 1,570 | 1,550 | 1,570 | 355,000 | 1,570 |
| 1989-10-23 | 1,590 | 1,590 | 1,560 | 1,570 | 434,000 | 1,570 |
| 1989-10-20 | 1,580 | 1,580 | 1,550 | 1,580 | 424,000 | 1,580 |
| 1989-10-19 | 1,580 | 1,610 | 1,550 | 1,580 | 741,000 | 1,580 |
| 1989-10-18 | 1,580 | 1,600 | 1,550 | 1,570 | 438,000 | 1,570 |
| 1989-10-17 | 1,570 | 1,620 | 1,560 | 1,610 | 1,189,000 | 1,610 |
| 1989-10-16 | 1,550 | 1,570 | 1,530 | 1,550 | 391,000 | 1,550 |
| 1989-10-13 | 1,530 | 1,580 | 1,530 | 1,580 | 1,587,000 | 1,580 |
| 1989-10-12 | 1,540 | 1,590 | 1,530 | 1,530 | 1,859,000 | 1,530 |
| 1989-10-11 | 1,550 | 1,550 | 1,510 | 1,550 | 772,000 | 1,550 |
| 1989-10-09 | 1,530 | 1,550 | 1,520 | 1,550 | 745,000 | 1,550 |
| 1989-10-06 | 1,560 | 1,560 | 1,500 | 1,530 | 676,000 | 1,530 |
| 1989-10-05 | 1,560 | 1,570 | 1,550 | 1,560 | 290,000 | 1,560 |
| 1989-10-04 | 1,570 | 1,580 | 1,550 | 1,560 | 389,000 | 1,560 |
| 1989-10-03 | 1,570 | 1,580 | 1,550 | 1,560 | 666,000 | 1,560 |
| 1989-10-02 | 1,610 | 1,610 | 1,570 | 1,590 | 581,000 | 1,590 |
| 1989-09-29 | 1,620 | 1,620 | 1,580 | 1,610 | 190,000 | 1,610 |
| 1989-09-28 | 1,600 | 1,620 | 1,570 | 1,620 | 173,000 | 1,620 |
| 1989-09-27 | 1,650 | 1,650 | 1,590 | 1,590 | 160,000 | 1,590 |
| 1989-09-26 | 1,610 | 1,650 | 1,590 | 1,590 | 296,000 | 1,590 |
| 1989-09-25 | 1,640 | 1,650 | 1,580 | 1,630 | 351,000 | 1,630 |
| 1989-09-22 | 1,650 | 1,650 | 1,610 | 1,620 | 528,000 | 1,620 |
| 1989-09-21 | 1,630 | 1,630 | 1,600 | 1,620 | 405,000 | 1,620 |
| 1989-09-20 | 1,580 | 1,630 | 1,580 | 1,610 | 419,000 | 1,610 |
| 1989-09-19 | 1,580 | 1,600 | 1,580 | 1,590 | 399,000 | 1,590 |
| 1989-09-18 | 1,560 | 1,590 | 1,560 | 1,580 | 330,000 | 1,580 |
| 1989-09-14 | 1,540 | 1,560 | 1,540 | 1,540 | 555,000 | 1,540 |
| 1989-09-13 | 1,560 | 1,570 | 1,540 | 1,540 | 775,000 | 1,540 |
| 1989-09-12 | 1,550 | 1,570 | 1,550 | 1,570 | 478,000 | 1,570 |
| 1989-09-11 | 1,560 | 1,560 | 1,530 | 1,560 | 623,000 | 1,560 |
| 1989-09-08 | 1,590 | 1,590 | 1,550 | 1,580 | 525,000 | 1,580 |
| 1989-09-07 | 1,600 | 1,600 | 1,580 | 1,590 | 378,000 | 1,590 |
| 1989-09-06 | 1,610 | 1,610 | 1,560 | 1,610 | 1,466,000 | 1,610 |
| 1989-09-05 | 1,630 | 1,650 | 1,610 | 1,610 | 510,000 | 1,610 |
| 1989-09-04 | 1,640 | 1,660 | 1,640 | 1,640 | 148,000 | 1,640 |
| 1989-09-01 | 1,650 | 1,670 | 1,640 | 1,670 | 412,000 | 1,670 |
| 1989-08-31 | 1,660 | 1,680 | 1,620 | 1,680 | 387,000 | 1,680 |
| 1989-08-30 | 1,700 | 1,700 | 1,660 | 1,660 | 220,000 | 1,660 |
| 1989-08-29 | 1,700 | 1,700 | 1,670 | 1,700 | 276,000 | 1,700 |
| 1989-08-28 | 1,710 | 1,710 | 1,680 | 1,700 | 389,000 | 1,700 |
| 1989-08-25 | 1,680 | 1,700 | 1,680 | 1,700 | 195,000 | 1,700 |
| 1989-08-24 | 1,680 | 1,700 | 1,680 | 1,700 | 199,000 | 1,700 |
| 1989-08-23 | 1,690 | 1,720 | 1,680 | 1,680 | 269,000 | 1,680 |
| 1989-08-22 | 1,700 | 1,720 | 1,700 | 1,710 | 220,000 | 1,710 |
| 1989-08-21 | 1,720 | 1,720 | 1,700 | 1,710 | 252,000 | 1,710 |
| 1989-08-18 | 1,730 | 1,730 | 1,700 | 1,710 | 790,000 | 1,710 |
| 1989-08-17 | 1,690 | 1,720 | 1,680 | 1,700 | 712,000 | 1,700 |
| 1989-08-16 | 1,670 | 1,690 | 1,670 | 1,690 | 312,000 | 1,690 |
| 1989-08-15 | 1,670 | 1,690 | 1,660 | 1,660 | 251,000 | 1,660 |
| 1989-08-14 | 1,690 | 1,690 | 1,660 | 1,660 | 216,000 | 1,660 |
| 1989-08-11 | 1,680 | 1,690 | 1,670 | 1,690 | 401,000 | 1,690 |
| 1989-08-10 | 1,710 | 1,710 | 1,670 | 1,680 | 1,422,000 | 1,680 |
| 1989-08-09 | 1,690 | 1,700 | 1,660 | 1,690 | 610,000 | 1,690 |
| 1989-08-08 | 1,660 | 1,680 | 1,660 | 1,660 | 509,000 | 1,660 |
| 1989-08-07 | 1,700 | 1,700 | 1,660 | 1,690 | 321,000 | 1,690 |
| 1989-08-04 | 1,690 | 1,710 | 1,690 | 1,690 | 550,000 | 1,690 |
| 1989-08-03 | 1,690 | 1,730 | 1,680 | 1,700 | 703,000 | 1,700 |
| 1989-08-02 | 1,660 | 1,710 | 1,660 | 1,670 | 835,000 | 1,670 |
| 1989-08-01 | 1,680 | 1,700 | 1,650 | 1,690 | 1,077,000 | 1,690 |
| 1989-07-31 | 1,660 | 1,690 | 1,650 | 1,680 | 919,000 | 1,680 |
| 1989-07-28 | 1,660 | 1,670 | 1,650 | 1,660 | 590,000 | 1,660 |
| 1989-07-27 | 1,640 | 1,670 | 1,630 | 1,630 | 490,000 | 1,630 |
| 1989-07-26 | 1,660 | 1,670 | 1,630 | 1,630 | 472,000 | 1,630 |
| 1989-07-25 | 1,650 | 1,650 | 1,630 | 1,640 | 374,000 | 1,640 |
| 1989-07-24 | 1,660 | 1,660 | 1,620 | 1,630 | 373,000 | 1,630 |
| 1989-07-21 | 1,640 | 1,660 | 1,630 | 1,660 | 695,000 | 1,660 |
| 1989-07-20 | 1,590 | 1,650 | 1,590 | 1,640 | 1,021,000 | 1,640 |
| 1989-07-19 | 1,590 | 1,600 | 1,590 | 1,600 | 243,000 | 1,600 |
| 1989-07-18 | 1,590 | 1,610 | 1,580 | 1,590 | 880,000 | 1,590 |
| 1989-07-17 | 1,620 | 1,630 | 1,600 | 1,600 | 355,000 | 1,600 |
| 1989-07-14 | 1,630 | 1,630 | 1,610 | 1,630 | 540,000 | 1,630 |
| 1989-07-13 | 1,630 | 1,660 | 1,620 | 1,630 | 623,000 | 1,630 |
| 1989-07-12 | 1,650 | 1,660 | 1,630 | 1,650 | 636,000 | 1,650 |
| 1989-07-11 | 1,650 | 1,690 | 1,640 | 1,660 | 627,000 | 1,660 |
| 1989-07-10 | 1,670 | 1,670 | 1,630 | 1,670 | 790,000 | 1,670 |
| 1989-07-07 | 1,680 | 1,680 | 1,650 | 1,670 | 330,000 | 1,670 |
| 1989-07-06 | 1,680 | 1,690 | 1,650 | 1,650 | 1,168,000 | 1,650 |
| 1989-07-05 | 1,620 | 1,670 | 1,600 | 1,650 | 1,388,000 | 1,650 |
| 1989-07-04 | 1,640 | 1,650 | 1,620 | 1,620 | 601,000 | 1,620 |
| 1989-07-03 | 1,640 | 1,660 | 1,610 | 1,630 | 1,049,000 | 1,630 |
| 1989-06-30 | 1,650 | 1,670 | 1,600 | 1,610 | 1,983,000 | 1,610 |
| 1989-06-29 | 1,680 | 1,710 | 1,640 | 1,710 | 974,000 | 1,710 |
| 1989-06-28 | 1,730 | 1,730 | 1,680 | 1,710 | 1,167,000 | 1,710 |
| 1989-06-27 | 1,710 | 1,730 | 1,690 | 1,710 | 539,000 | 1,710 |
| 1989-06-26 | 1,700 | 1,710 | 1,680 | 1,710 | 711,000 | 1,710 |
| 1989-06-23 | 1,700 | 1,730 | 1,680 | 1,700 | 664,000 | 1,700 |
| 1989-06-22 | 1,720 | 1,730 | 1,690 | 1,690 | 906,000 | 1,690 |
| 1989-06-21 | 1,760 | 1,770 | 1,690 | 1,710 | 1,911,000 | 1,710 |
| 1989-06-20 | 1,760 | 1,770 | 1,720 | 1,760 | 877,000 | 1,760 |
| 1989-06-19 | 1,760 | 1,790 | 1,740 | 1,750 | 1,516,000 | 1,750 |
| 1989-06-16 | 1,770 | 1,770 | 1,700 | 1,750 | 991,000 | 1,750 |
| 1989-06-15 | 1,810 | 1,820 | 1,730 | 1,740 | 5,266,000 | 1,740 |
| 1989-06-14 | 1,750 | 1,800 | 1,720 | 1,780 | 8,676,000 | 1,780 |
| 1989-06-13 | 1,750 | 1,760 | 1,720 | 1,720 | 1,957,000 | 1,720 |
| 1989-06-12 | 1,720 | 1,730 | 1,680 | 1,730 | 1,060,000 | 1,730 |
| 1989-06-09 | 1,700 | 1,770 | 1,690 | 1,710 | 2,502,000 | 1,710 |
| 1989-06-08 | 1,720 | 1,730 | 1,680 | 1,700 | 1,336,000 | 1,700 |
| 1989-06-07 | 1,740 | 1,780 | 1,700 | 1,700 | 4,148,000 | 1,700 |
| 1989-06-06 | 1,640 | 1,750 | 1,610 | 1,720 | 1,730,000 | 1,720 |
| 1989-06-05 | 1,720 | 1,720 | 1,660 | 1,660 | 1,051,000 | 1,660 |
| 1989-06-02 | 1,670 | 1,770 | 1,670 | 1,690 | 3,235,000 | 1,690 |
| 1989-06-01 | 1,710 | 1,750 | 1,650 | 1,650 | 1,734,000 | 1,650 |
| 1989-05-31 | 1,660 | 1,730 | 1,660 | 1,680 | 3,011,000 | 1,680 |
| 1989-05-30 | 1,680 | 1,690 | 1,660 | 1,670 | 890,000 | 1,670 |
| 1989-05-29 | 1,660 | 1,720 | 1,660 | 1,690 | 1,828,000 | 1,690 |
| 1989-05-26 | 1,620 | 1,690 | 1,620 | 1,660 | 1,820,000 | 1,660 |
| 1989-05-25 | 1,580 | 1,640 | 1,580 | 1,610 | 1,555,000 | 1,610 |
| 1989-05-24 | 1,590 | 1,620 | 1,570 | 1,600 | 1,234,000 | 1,600 |
| 1989-05-23 | 1,610 | 1,610 | 1,550 | 1,600 | 1,310,000 | 1,600 |
| 1989-05-22 | 1,640 | 1,650 | 1,600 | 1,620 | 1,251,000 | 1,620 |
| 1989-05-19 | 1,710 | 1,720 | 1,640 | 1,650 | 2,333,000 | 1,650 |
| 1989-05-18 | 1,730 | 1,750 | 1,710 | 1,740 | 711,000 | 1,740 |
| 1989-05-17 | 1,750 | 1,760 | 1,730 | 1,750 | 725,000 | 1,750 |
| 1989-05-16 | 1,780 | 1,780 | 1,740 | 1,760 | 942,000 | 1,760 |
| 1989-05-15 | 1,770 | 1,800 | 1,740 | 1,760 | 1,544,000 | 1,760 |
| 1989-05-12 | 1,770 | 1,780 | 1,760 | 1,760 | 1,007,000 | 1,760 |
| 1989-05-11 | 1,740 | 1,800 | 1,730 | 1,750 | 3,130,000 | 1,750 |
| 1989-05-10 | 1,720 | 1,750 | 1,710 | 1,740 | 1,324,000 | 1,740 |
| 1989-05-09 | 1,750 | 1,770 | 1,720 | 1,740 | 1,699,000 | 1,740 |
| 1989-05-08 | 1,790 | 1,790 | 1,760 | 1,780 | 777,000 | 1,780 |
| 1989-05-02 | 1,770 | 1,800 | 1,770 | 1,790 | 1,070,000 | 1,790 |
| 1989-05-01 | 1,790 | 1,810 | 1,780 | 1,800 | 934,000 | 1,800 |
| 1989-04-28 | 1,800 | 1,810 | 1,770 | 1,780 | 2,000,000 | 1,780 |
| 1989-04-27 | 1,800 | 1,800 | 1,770 | 1,790 | 672,000 | 1,790 |
| 1989-04-26 | 1,770 | 1,830 | 1,750 | 1,810 | 4,810,000 | 1,810 |
| 1989-04-25 | 1,720 | 1,780 | 1,710 | 1,720 | 2,186,000 | 1,720 |
| 1989-04-24 | 1,750 | 1,760 | 1,710 | 1,720 | 968,000 | 1,720 |
| 1989-04-21 | 1,740 | 1,780 | 1,740 | 1,760 | 2,244,000 | 1,760 |
| 1989-04-20 | 1,820 | 1,830 | 1,780 | 1,790 | 2,329,000 | 1,790 |
| 1989-04-19 | 1,810 | 1,900 | 1,810 | 1,830 | 3,863,000 | 1,830 |
| 1989-04-18 | 1,860 | 1,870 | 1,810 | 1,840 | 3,647,000 | 1,840 |
| 1989-04-17 | 1,840 | 1,860 | 1,810 | 1,860 | 10,628,000 | 1,860 |
| 1989-04-14 | 1,770 | 1,820 | 1,760 | 1,810 | 3,034,000 | 1,810 |
| 1989-04-13 | 1,780 | 1,820 | 1,750 | 1,760 | 2,787,000 | 1,760 |
| 1989-04-12 | 1,770 | 1,800 | 1,740 | 1,800 | 3,012,000 | 1,800 |
| 1989-04-11 | 1,790 | 1,840 | 1,760 | 1,780 | 5,957,000 | 1,780 |
| 1989-04-10 | 1,770 | 1,800 | 1,740 | 1,770 | 2,409,000 | 1,770 |
| 1989-04-07 | 1,720 | 1,800 | 1,710 | 1,770 | 10,601,000 | 1,770 |
| 1989-04-06 | 1,680 | 1,760 | 1,670 | 1,700 | 9,439,000 | 1,700 |
| 1989-04-05 | 1,630 | 1,730 | 1,610 | 1,690 | 8,268,000 | 1,690 |
| 1989-04-04 | 1,620 | 1,630 | 1,600 | 1,630 | 2,066,000 | 1,630 |
| 1989-04-03 | 1,670 | 1,680 | 1,620 | 1,620 | 1,615,000 | 1,620 |
| 1989-03-31 | 1,590 | 1,680 | 1,590 | 1,680 | 3,941,000 | 1,680 |
| 1989-03-30 | 1,620 | 1,620 | 1,580 | 1,590 | 1,819,000 | 1,590 |
| 1989-03-29 | 1,600 | 1,630 | 1,580 | 1,630 | 3,454,000 | 1,630 |
| 1989-03-28 | 1,540 | 1,640 | 1,510 | 1,610 | 7,804,000 | 1,610 |
| 1989-03-27 | 1,540 | 1,580 | 1,520 | 1,530 | 3,695,002 | 1,471.15 |
| 1989-03-24 | 1,530 | 1,550 | 1,500 | 1,540 | 2,545,001 | 1,480.77 |
| 1989-03-23 | 1,560 | 1,580 | 1,530 | 1,540 | 2,648,001 | 1,480.77 |
| 1989-03-22 | 1,520 | 1,610 | 1,520 | 1,560 | 7,863,004 | 1,500 |
| 1989-03-20 | 1,510 | 1,550 | 1,510 | 1,510 | 1,741,001 | 1,451.92 |
| 1989-03-17 | 1,550 | 1,560 | 1,510 | 1,550 | 3,174,002 | 1,490.38 |
| 1989-03-16 | 1,500 | 1,560 | 1,490 | 1,530 | 8,912,004 | 1,471.15 |
| 1989-03-15 | 1,460 | 1,520 | 1,460 | 1,490 | 8,228,004 | 1,432.69 |
| 1989-03-14 | 1,450 | 1,490 | 1,430 | 1,460 | 3,686,002 | 1,403.85 |
| 1989-03-13 | 1,460 | 1,460 | 1,430 | 1,450 | 1,396,001 | 1,394.23 |
| 1989-03-10 | 1,470 | 1,510 | 1,440 | 1,480 | 7,631,004 | 1,423.08 |
| 1989-03-09 | 1,440 | 1,490 | 1,420 | 1,480 | 13,564,007 | 1,423.08 |
| 1989-03-08 | 1,360 | 1,430 | 1,350 | 1,400 | 12,590,006 | 1,346.15 |
| 1989-03-07 | 1,270 | 1,360 | 1,270 | 1,340 | 6,129,003 | 1,288.46 |
| 1989-03-06 | 1,300 | 1,310 | 1,280 | 1,290 | 1,195,001 | 1,240.38 |
| 1989-03-03 | 1,300 | 1,320 | 1,270 | 1,290 | 4,923,002 | 1,240.38 |
| 1989-03-02 | 1,280 | 1,290 | 1,250 | 1,270 | 758,000 | 1,221.15 |
| 1989-03-01 | 1,280 | 1,300 | 1,240 | 1,250 | 2,678,001 | 1,201.92 |
| 1989-02-28 | 1,280 | 1,320 | 1,250 | 1,280 | 9,973,005 | 1,230.77 |
| 1989-02-27 | 1,180 | 1,260 | 1,180 | 1,230 | 2,097,001 | 1,182.69 |
| 1989-02-23 | 1,190 | 1,210 | 1,180 | 1,180 | 993,000 | 1,134.62 |
| 1989-02-22 | 1,210 | 1,220 | 1,190 | 1,220 | 531,000 | 1,173.08 |
| 1989-02-21 | 1,220 | 1,240 | 1,180 | 1,200 | 648,000 | 1,153.85 |
| 1989-02-20 | 1,230 | 1,240 | 1,210 | 1,230 | 227,000 | 1,182.69 |
| 1989-02-17 | 1,230 | 1,250 | 1,210 | 1,250 | 480,000 | 1,201.92 |
| 1989-02-16 | 1,250 | 1,250 | 1,200 | 1,230 | 604,000 | 1,182.69 |
| 1989-02-15 | 1,210 | 1,250 | 1,210 | 1,230 | 728,000 | 1,182.69 |
| 1989-02-14 | 1,200 | 1,230 | 1,190 | 1,230 | 1,013,000 | 1,182.69 |
| 1989-02-13 | 1,220 | 1,230 | 1,210 | 1,210 | 454,000 | 1,163.46 |
| 1989-02-10 | 1,230 | 1,250 | 1,210 | 1,250 | 720,000 | 1,201.92 |
| 1989-02-09 | 1,240 | 1,260 | 1,230 | 1,250 | 771,000 | 1,201.92 |
| 1989-02-08 | 1,240 | 1,260 | 1,230 | 1,260 | 688,000 | 1,211.54 |
| 1989-02-07 | 1,270 | 1,280 | 1,210 | 1,260 | 951,000 | 1,211.54 |
| 1989-02-06 | 1,280 | 1,290 | 1,260 | 1,280 | 1,766,001 | 1,230.77 |
| 1989-02-03 | 1,260 | 1,290 | 1,250 | 1,280 | 4,478,002 | 1,230.77 |
| 1989-02-02 | 1,190 | 1,260 | 1,190 | 1,240 | 3,133,002 | 1,192.31 |
| 1989-02-01 | 1,220 | 1,220 | 1,190 | 1,190 | 784,000 | 1,144.23 |
| 1989-01-31 | 1,210 | 1,210 | 1,190 | 1,200 | 821,000 | 1,153.85 |
| 1989-01-30 | 1,220 | 1,230 | 1,200 | 1,200 | 1,015,000 | 1,153.85 |
| 1989-01-28 | 1,240 | 1,240 | 1,210 | 1,220 | 749,000 | 1,173.08 |
| 1989-01-27 | 1,230 | 1,240 | 1,210 | 1,220 | 1,901,001 | 1,173.08 |
| 1989-01-26 | 1,180 | 1,240 | 1,180 | 1,220 | 4,619,002 | 1,173.08 |
| 1989-01-25 | 1,160 | 1,160 | 1,130 | 1,160 | 777,000 | 1,115.38 |
| 1989-01-24 | 1,150 | 1,160 | 1,120 | 1,120 | 473,000 | 1,076.92 |
| 1989-01-23 | 1,150 | 1,160 | 1,120 | 1,140 | 588,000 | 1,096.15 |
| 1989-01-20 | 1,140 | 1,150 | 1,130 | 1,140 | 455,000 | 1,096.15 |
| 1989-01-19 | 1,150 | 1,160 | 1,140 | 1,140 | 451,000 | 1,096.15 |
| 1989-01-18 | 1,150 | 1,160 | 1,140 | 1,140 | 246,000 | 1,096.15 |
| 1989-01-17 | 1,180 | 1,180 | 1,150 | 1,170 | 509,000 | 1,125 |
| 1989-01-13 | 1,170 | 1,180 | 1,160 | 1,180 | 557,000 | 1,134.62 |
| 1989-01-12 | 1,200 | 1,200 | 1,160 | 1,170 | 4,200,002 | 1,125 |
| 1989-01-11 | 1,160 | 1,180 | 1,140 | 1,160 | 2,819,001 | 1,115.38 |
| 1989-01-10 | 1,110 | 1,170 | 1,110 | 1,140 | 2,986,001 | 1,096.15 |
| 1989-01-09 | 1,090 | 1,110 | 1,080 | 1,110 | 633,000 | 1,067.31 |
| 1989-01-06 | 1,090 | 1,100 | 1,070 | 1,080 | 280,000 | 1,038.46 |
| 1989-01-05 | 1,090 | 1,090 | 1,060 | 1,090 | 313,000 | 1,048.08 |
| 1989-01-04 | 1,060 | 1,070 | 1,050 | 1,050 | 102,000 | 1,009.62 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
