5334 日本特殊陶業(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 | 1,500 | 1,510 | 1,490 | 1,510 | 236,000 | 1,510 |
| 1989-12-28 | 1,540 | 1,540 | 1,500 | 1,510 | 341,000 | 1,510 |
| 1989-12-27 | 1,520 | 1,540 | 1,500 | 1,540 | 1,044,000 | 1,540 |
| 1989-12-26 | 1,520 | 1,530 | 1,480 | 1,520 | 413,000 | 1,520 |
| 1989-12-25 | 1,510 | 1,530 | 1,480 | 1,530 | 363,000 | 1,530 |
| 1989-12-22 | 1,540 | 1,570 | 1,490 | 1,510 | 2,475,000 | 1,510 |
| 1989-12-21 | 1,500 | 1,540 | 1,490 | 1,530 | 951,000 | 1,530 |
| 1989-12-20 | 1,500 | 1,510 | 1,470 | 1,510 | 470,000 | 1,510 |
| 1989-12-19 | 1,520 | 1,530 | 1,500 | 1,510 | 748,000 | 1,510 |
| 1989-12-18 | 1,490 | 1,540 | 1,490 | 1,520 | 2,326,000 | 1,520 |
| 1989-12-15 | 1,420 | 1,510 | 1,410 | 1,490 | 1,101,000 | 1,490 |
| 1989-12-14 | 1,400 | 1,420 | 1,400 | 1,420 | 180,000 | 1,420 |
| 1989-12-13 | 1,410 | 1,420 | 1,400 | 1,420 | 232,000 | 1,420 |
| 1989-12-12 | 1,430 | 1,450 | 1,420 | 1,420 | 217,000 | 1,420 |
| 1989-12-11 | 1,450 | 1,460 | 1,430 | 1,430 | 193,000 | 1,430 |
| 1989-12-08 | 1,460 | 1,470 | 1,450 | 1,450 | 271,000 | 1,450 |
| 1989-12-07 | 1,450 | 1,470 | 1,440 | 1,470 | 382,000 | 1,470 |
| 1989-12-06 | 1,470 | 1,470 | 1,450 | 1,470 | 356,000 | 1,470 |
| 1989-12-05 | 1,460 | 1,480 | 1,450 | 1,480 | 199,000 | 1,480 |
| 1989-12-04 | 1,480 | 1,490 | 1,460 | 1,480 | 279,000 | 1,480 |
| 1989-12-01 | 1,470 | 1,470 | 1,460 | 1,470 | 590,000 | 1,470 |
| 1989-11-30 | 1,460 | 1,480 | 1,460 | 1,470 | 345,000 | 1,470 |
| 1989-11-29 | 1,440 | 1,470 | 1,430 | 1,470 | 396,000 | 1,470 |
| 1989-11-28 | 1,430 | 1,440 | 1,430 | 1,440 | 331,000 | 1,440 |
| 1989-11-27 | 1,450 | 1,450 | 1,420 | 1,440 | 125,000 | 1,440 |
| 1989-11-24 | 1,450 | 1,470 | 1,450 | 1,450 | 128,000 | 1,450 |
| 1989-11-22 | 1,450 | 1,470 | 1,440 | 1,450 | 354,000 | 1,450 |
| 1989-11-21 | 1,450 | 1,470 | 1,440 | 1,440 | 148,000 | 1,440 |
| 1989-11-20 | 1,430 | 1,490 | 1,410 | 1,470 | 146,000 | 1,470 |
| 1989-11-17 | 1,440 | 1,450 | 1,410 | 1,410 | 210,000 | 1,410 |
| 1989-11-16 | 1,450 | 1,450 | 1,410 | 1,440 | 226,000 | 1,440 |
| 1989-11-15 | 1,440 | 1,450 | 1,420 | 1,420 | 226,000 | 1,420 |
| 1989-11-14 | 1,490 | 1,490 | 1,450 | 1,450 | 271,000 | 1,450 |
| 1989-11-13 | 1,480 | 1,480 | 1,420 | 1,440 | 286,000 | 1,440 |
| 1989-11-10 | 1,470 | 1,470 | 1,440 | 1,460 | 200,000 | 1,460 |
| 1989-11-09 | 1,470 | 1,490 | 1,440 | 1,490 | 211,000 | 1,490 |
| 1989-11-08 | 1,470 | 1,480 | 1,450 | 1,470 | 255,000 | 1,470 |
| 1989-11-07 | 1,460 | 1,460 | 1,440 | 1,450 | 184,000 | 1,450 |
| 1989-11-06 | 1,490 | 1,490 | 1,470 | 1,470 | 175,000 | 1,470 |
| 1989-11-02 | 1,450 | 1,470 | 1,440 | 1,470 | 155,000 | 1,470 |
| 1989-11-01 | 1,480 | 1,490 | 1,470 | 1,470 | 157,000 | 1,470 |
| 1989-10-31 | 1,480 | 1,480 | 1,450 | 1,450 | 99,000 | 1,450 |
| 1989-10-30 | 1,470 | 1,480 | 1,440 | 1,450 | 124,000 | 1,450 |
| 1989-10-27 | 1,500 | 1,500 | 1,450 | 1,450 | 316,000 | 1,450 |
| 1989-10-26 | 1,480 | 1,480 | 1,450 | 1,450 | 349,000 | 1,450 |
| 1989-10-25 | 1,500 | 1,510 | 1,480 | 1,480 | 243,000 | 1,480 |
| 1989-10-24 | 1,520 | 1,520 | 1,480 | 1,490 | 372,000 | 1,490 |
| 1989-10-23 | 1,490 | 1,520 | 1,480 | 1,520 | 445,000 | 1,520 |
| 1989-10-20 | 1,490 | 1,490 | 1,460 | 1,470 | 624,000 | 1,470 |
| 1989-10-19 | 1,450 | 1,480 | 1,430 | 1,450 | 1,293,000 | 1,450 |
| 1989-10-18 | 1,470 | 1,470 | 1,430 | 1,430 | 216,000 | 1,430 |
| 1989-10-17 | 1,480 | 1,480 | 1,420 | 1,430 | 223,000 | 1,430 |
| 1989-10-16 | 1,440 | 1,470 | 1,420 | 1,440 | 179,000 | 1,440 |
| 1989-10-13 | 1,490 | 1,490 | 1,440 | 1,470 | 181,000 | 1,470 |
| 1989-10-12 | 1,490 | 1,490 | 1,440 | 1,490 | 225,000 | 1,490 |
| 1989-10-11 | 1,490 | 1,490 | 1,440 | 1,490 | 418,000 | 1,490 |
| 1989-10-09 | 1,480 | 1,490 | 1,450 | 1,490 | 432,000 | 1,490 |
| 1989-10-06 | 1,460 | 1,460 | 1,440 | 1,450 | 167,000 | 1,450 |
| 1989-10-05 | 1,480 | 1,490 | 1,440 | 1,440 | 559,000 | 1,440 |
| 1989-10-04 | 1,470 | 1,470 | 1,440 | 1,450 | 404,000 | 1,450 |
| 1989-10-03 | 1,450 | 1,470 | 1,440 | 1,470 | 524,000 | 1,470 |
| 1989-10-02 | 1,430 | 1,450 | 1,410 | 1,420 | 414,000 | 1,420 |
| 1989-09-29 | 1,410 | 1,420 | 1,390 | 1,390 | 271,000 | 1,390 |
| 1989-09-28 | 1,390 | 1,390 | 1,350 | 1,380 | 525,000 | 1,380 |
| 1989-09-27 | 1,420 | 1,420 | 1,370 | 1,370 | 194,000 | 1,370 |
| 1989-09-26 | 1,420 | 1,420 | 1,370 | 1,400 | 258,000 | 1,400 |
| 1989-09-25 | 1,410 | 1,420 | 1,410 | 1,420 | 196,000 | 1,420 |
| 1989-09-22 | 1,430 | 1,440 | 1,390 | 1,410 | 242,000 | 1,410 |
| 1989-09-21 | 1,450 | 1,460 | 1,430 | 1,430 | 260,000 | 1,430 |
| 1989-09-20 | 1,410 | 1,430 | 1,410 | 1,430 | 265,000 | 1,430 |
| 1989-09-19 | 1,420 | 1,430 | 1,400 | 1,410 | 195,000 | 1,410 |
| 1989-09-18 | 1,410 | 1,420 | 1,400 | 1,400 | 142,000 | 1,400 |
| 1989-09-14 | 1,380 | 1,400 | 1,380 | 1,380 | 289,000 | 1,380 |
| 1989-09-13 | 1,380 | 1,390 | 1,350 | 1,380 | 481,000 | 1,380 |
| 1989-09-12 | 1,350 | 1,370 | 1,350 | 1,360 | 270,000 | 1,360 |
| 1989-09-11 | 1,360 | 1,360 | 1,340 | 1,350 | 136,000 | 1,350 |
| 1989-09-08 | 1,330 | 1,360 | 1,320 | 1,360 | 295,000 | 1,360 |
| 1989-09-07 | 1,360 | 1,380 | 1,340 | 1,340 | 311,000 | 1,340 |
| 1989-09-06 | 1,390 | 1,390 | 1,350 | 1,380 | 365,000 | 1,380 |
| 1989-09-05 | 1,400 | 1,400 | 1,360 | 1,390 | 213,000 | 1,390 |
| 1989-09-04 | 1,370 | 1,400 | 1,370 | 1,400 | 197,000 | 1,400 |
| 1989-09-01 | 1,390 | 1,400 | 1,360 | 1,380 | 199,000 | 1,380 |
| 1989-08-31 | 1,420 | 1,440 | 1,390 | 1,400 | 216,000 | 1,400 |
| 1989-08-30 | 1,470 | 1,480 | 1,430 | 1,440 | 326,000 | 1,440 |
| 1989-08-29 | 1,480 | 1,490 | 1,460 | 1,490 | 125,000 | 1,490 |
| 1989-08-28 | 1,510 | 1,510 | 1,480 | 1,490 | 74,000 | 1,490 |
| 1989-08-25 | 1,530 | 1,530 | 1,500 | 1,510 | 143,000 | 1,510 |
| 1989-08-24 | 1,530 | 1,530 | 1,510 | 1,530 | 139,000 | 1,530 |
| 1989-08-23 | 1,540 | 1,550 | 1,520 | 1,540 | 253,000 | 1,540 |
| 1989-08-22 | 1,540 | 1,560 | 1,520 | 1,540 | 667,000 | 1,540 |
| 1989-08-21 | 1,540 | 1,580 | 1,540 | 1,550 | 2,709,000 | 1,550 |
| 1989-08-18 | 1,500 | 1,550 | 1,500 | 1,540 | 883,000 | 1,540 |
| 1989-08-17 | 1,520 | 1,520 | 1,500 | 1,520 | 186,000 | 1,520 |
| 1989-08-16 | 1,520 | 1,530 | 1,500 | 1,520 | 545,000 | 1,520 |
| 1989-08-15 | 1,500 | 1,530 | 1,480 | 1,520 | 579,000 | 1,520 |
| 1989-08-14 | 1,510 | 1,520 | 1,480 | 1,480 | 120,000 | 1,480 |
| 1989-08-11 | 1,520 | 1,520 | 1,490 | 1,510 | 240,000 | 1,510 |
| 1989-08-10 | 1,510 | 1,540 | 1,500 | 1,500 | 941,000 | 1,500 |
| 1989-08-09 | 1,500 | 1,510 | 1,480 | 1,510 | 459,000 | 1,510 |
| 1989-08-08 | 1,460 | 1,480 | 1,460 | 1,480 | 174,000 | 1,480 |
| 1989-08-07 | 1,500 | 1,500 | 1,470 | 1,480 | 120,000 | 1,480 |
| 1989-08-04 | 1,480 | 1,500 | 1,480 | 1,480 | 175,000 | 1,480 |
| 1989-08-03 | 1,500 | 1,510 | 1,470 | 1,470 | 518,000 | 1,470 |
| 1989-08-02 | 1,450 | 1,480 | 1,450 | 1,480 | 171,000 | 1,480 |
| 1989-08-01 | 1,450 | 1,460 | 1,440 | 1,460 | 486,000 | 1,460 |
| 1989-07-31 | 1,450 | 1,470 | 1,440 | 1,450 | 356,000 | 1,450 |
| 1989-07-28 | 1,450 | 1,460 | 1,430 | 1,430 | 255,000 | 1,430 |
| 1989-07-27 | 1,430 | 1,450 | 1,430 | 1,440 | 201,000 | 1,440 |
| 1989-07-26 | 1,430 | 1,450 | 1,430 | 1,450 | 242,000 | 1,450 |
| 1989-07-25 | 1,460 | 1,470 | 1,450 | 1,450 | 348,000 | 1,450 |
| 1989-07-24 | 1,460 | 1,460 | 1,450 | 1,460 | 145,000 | 1,460 |
| 1989-07-21 | 1,460 | 1,470 | 1,460 | 1,460 | 219,000 | 1,460 |
| 1989-07-20 | 1,470 | 1,470 | 1,460 | 1,460 | 102,000 | 1,460 |
| 1989-07-19 | 1,470 | 1,480 | 1,460 | 1,470 | 104,000 | 1,470 |
| 1989-07-18 | 1,460 | 1,460 | 1,460 | 1,460 | 91,000 | 1,460 |
| 1989-07-17 | 1,470 | 1,490 | 1,460 | 1,480 | 69,000 | 1,480 |
| 1989-07-14 | 1,480 | 1,490 | 1,470 | 1,490 | 118,000 | 1,490 |
| 1989-07-13 | 1,490 | 1,490 | 1,470 | 1,470 | 104,000 | 1,470 |
| 1989-07-12 | 1,490 | 1,500 | 1,480 | 1,480 | 148,000 | 1,480 |
| 1989-07-11 | 1,480 | 1,500 | 1,480 | 1,500 | 255,000 | 1,500 |
| 1989-07-10 | 1,480 | 1,500 | 1,480 | 1,480 | 224,000 | 1,480 |
| 1989-07-07 | 1,520 | 1,520 | 1,490 | 1,500 | 866,000 | 1,500 |
| 1989-07-06 | 1,490 | 1,520 | 1,480 | 1,520 | 898,000 | 1,520 |
| 1989-07-05 | 1,480 | 1,490 | 1,460 | 1,480 | 683,000 | 1,480 |
| 1989-07-04 | 1,460 | 1,480 | 1,460 | 1,480 | 296,000 | 1,480 |
| 1989-07-03 | 1,460 | 1,470 | 1,440 | 1,470 | 228,000 | 1,470 |
| 1989-06-30 | 1,470 | 1,470 | 1,440 | 1,440 | 235,000 | 1,440 |
| 1989-06-29 | 1,470 | 1,470 | 1,450 | 1,470 | 407,000 | 1,470 |
| 1989-06-28 | 1,500 | 1,500 | 1,440 | 1,450 | 796,000 | 1,450 |
| 1989-06-27 | 1,480 | 1,520 | 1,470 | 1,500 | 984,000 | 1,500 |
| 1989-06-26 | 1,450 | 1,480 | 1,450 | 1,480 | 206,000 | 1,480 |
| 1989-06-23 | 1,470 | 1,480 | 1,450 | 1,470 | 355,000 | 1,470 |
| 1989-06-22 | 1,480 | 1,480 | 1,460 | 1,480 | 219,000 | 1,480 |
| 1989-06-21 | 1,500 | 1,500 | 1,470 | 1,480 | 477,000 | 1,480 |
| 1989-06-20 | 1,480 | 1,550 | 1,480 | 1,500 | 4,379,000 | 1,500 |
| 1989-06-19 | 1,410 | 1,480 | 1,410 | 1,460 | 1,505,000 | 1,460 |
| 1989-06-16 | 1,420 | 1,430 | 1,380 | 1,410 | 674,000 | 1,410 |
| 1989-06-15 | 1,450 | 1,460 | 1,420 | 1,440 | 1,287,000 | 1,440 |
| 1989-06-14 | 1,370 | 1,440 | 1,360 | 1,440 | 1,633,000 | 1,440 |
| 1989-06-13 | 1,360 | 1,360 | 1,340 | 1,340 | 330,000 | 1,340 |
| 1989-06-12 | 1,350 | 1,360 | 1,330 | 1,340 | 328,000 | 1,340 |
| 1989-06-09 | 1,370 | 1,370 | 1,350 | 1,350 | 113,000 | 1,350 |
| 1989-06-08 | 1,390 | 1,400 | 1,360 | 1,380 | 141,000 | 1,380 |
| 1989-06-07 | 1,400 | 1,400 | 1,370 | 1,390 | 252,000 | 1,390 |
| 1989-06-06 | 1,320 | 1,370 | 1,320 | 1,350 | 197,000 | 1,350 |
| 1989-06-05 | 1,360 | 1,370 | 1,330 | 1,340 | 69,000 | 1,340 |
| 1989-06-02 | 1,370 | 1,390 | 1,360 | 1,360 | 79,000 | 1,360 |
| 1989-06-01 | 1,370 | 1,390 | 1,370 | 1,370 | 194,000 | 1,370 |
| 1989-05-31 | 1,360 | 1,380 | 1,350 | 1,360 | 93,000 | 1,360 |
| 1989-05-30 | 1,350 | 1,370 | 1,350 | 1,360 | 170,000 | 1,360 |
| 1989-05-29 | 1,360 | 1,360 | 1,350 | 1,360 | 109,000 | 1,360 |
| 1989-05-26 | 1,390 | 1,400 | 1,360 | 1,360 | 81,000 | 1,360 |
| 1989-05-25 | 1,350 | 1,390 | 1,350 | 1,390 | 72,000 | 1,390 |
| 1989-05-24 | 1,370 | 1,380 | 1,350 | 1,360 | 115,000 | 1,360 |
| 1989-05-23 | 1,400 | 1,400 | 1,370 | 1,390 | 276,000 | 1,390 |
| 1989-05-22 | 1,400 | 1,410 | 1,390 | 1,400 | 105,000 | 1,400 |
| 1989-05-19 | 1,350 | 1,420 | 1,350 | 1,390 | 200,000 | 1,390 |
| 1989-05-18 | 1,360 | 1,370 | 1,350 | 1,370 | 73,000 | 1,370 |
| 1989-05-17 | 1,360 | 1,390 | 1,350 | 1,360 | 150,000 | 1,360 |
| 1989-05-16 | 1,360 | 1,390 | 1,360 | 1,390 | 145,000 | 1,390 |
| 1989-05-15 | 1,380 | 1,400 | 1,360 | 1,360 | 66,000 | 1,360 |
| 1989-05-12 | 1,400 | 1,410 | 1,380 | 1,380 | 116,000 | 1,380 |
| 1989-05-11 | 1,380 | 1,420 | 1,370 | 1,390 | 161,000 | 1,390 |
| 1989-05-10 | 1,360 | 1,390 | 1,360 | 1,360 | 52,000 | 1,360 |
| 1989-05-09 | 1,390 | 1,390 | 1,350 | 1,350 | 111,000 | 1,350 |
| 1989-05-08 | 1,400 | 1,400 | 1,380 | 1,380 | 129,000 | 1,380 |
| 1989-05-02 | 1,390 | 1,400 | 1,390 | 1,390 | 120,000 | 1,390 |
| 1989-05-01 | 1,410 | 1,420 | 1,400 | 1,400 | 214,000 | 1,400 |
| 1989-04-28 | 1,410 | 1,430 | 1,410 | 1,430 | 229,000 | 1,430 |
| 1989-04-27 | 1,460 | 1,470 | 1,430 | 1,440 | 388,000 | 1,440 |
| 1989-04-26 | 1,400 | 1,470 | 1,380 | 1,460 | 849,000 | 1,460 |
| 1989-04-25 | 1,400 | 1,450 | 1,380 | 1,400 | 162,000 | 1,400 |
| 1989-04-24 | 1,440 | 1,440 | 1,400 | 1,400 | 52,000 | 1,400 |
| 1989-04-21 | 1,400 | 1,490 | 1,380 | 1,450 | 549,000 | 1,450 |
| 1989-04-20 | 1,460 | 1,470 | 1,420 | 1,420 | 589,000 | 1,420 |
| 1989-04-19 | 1,460 | 1,470 | 1,430 | 1,440 | 1,695,000 | 1,440 |
| 1989-04-18 | 1,460 | 1,460 | 1,440 | 1,440 | 281,000 | 1,440 |
| 1989-04-17 | 1,420 | 1,450 | 1,410 | 1,440 | 415,000 | 1,440 |
| 1989-04-14 | 1,400 | 1,430 | 1,380 | 1,410 | 377,000 | 1,410 |
| 1989-04-13 | 1,430 | 1,430 | 1,390 | 1,390 | 243,000 | 1,390 |
| 1989-04-12 | 1,450 | 1,450 | 1,400 | 1,410 | 281,000 | 1,410 |
| 1989-04-11 | 1,460 | 1,500 | 1,430 | 1,450 | 696,000 | 1,450 |
| 1989-04-10 | 1,470 | 1,490 | 1,430 | 1,460 | 423,000 | 1,460 |
| 1989-04-07 | 1,470 | 1,520 | 1,460 | 1,500 | 3,217,000 | 1,500 |
| 1989-04-06 | 1,400 | 1,470 | 1,390 | 1,450 | 5,783,000 | 1,450 |
| 1989-04-05 | 1,320 | 1,380 | 1,310 | 1,380 | 1,414,000 | 1,380 |
| 1989-04-04 | 1,340 | 1,340 | 1,300 | 1,300 | 144,000 | 1,300 |
| 1989-04-03 | 1,340 | 1,360 | 1,320 | 1,340 | 511,000 | 1,340 |
| 1989-03-31 | 1,310 | 1,350 | 1,280 | 1,330 | 598,000 | 1,330 |
| 1989-03-30 | 1,320 | 1,320 | 1,270 | 1,270 | 147,000 | 1,270 |
| 1989-03-29 | 1,280 | 1,330 | 1,260 | 1,300 | 198,000 | 1,300 |
| 1989-03-28 | 1,220 | 1,270 | 1,220 | 1,260 | 67,000 | 1,260 |
| 1989-03-27 | 1,210 | 1,230 | 1,210 | 1,230 | 260,000 | 1,230 |
| 1989-03-24 | 1,220 | 1,230 | 1,220 | 1,230 | 173,000 | 1,230 |
| 1989-03-23 | 1,240 | 1,250 | 1,230 | 1,240 | 162,000 | 1,240 |
| 1989-03-22 | 1,260 | 1,290 | 1,250 | 1,250 | 328,000 | 1,250 |
| 1989-03-20 | 1,260 | 1,280 | 1,240 | 1,260 | 109,000 | 1,260 |
| 1989-03-17 | 1,320 | 1,330 | 1,240 | 1,240 | 360,000 | 1,240 |
| 1989-03-16 | 1,300 | 1,320 | 1,290 | 1,290 | 732,000 | 1,290 |
| 1989-03-15 | 1,250 | 1,290 | 1,230 | 1,280 | 700,000 | 1,280 |
| 1989-03-14 | 1,260 | 1,270 | 1,240 | 1,250 | 598,000 | 1,250 |
| 1989-03-13 | 1,280 | 1,300 | 1,260 | 1,260 | 267,000 | 1,260 |
| 1989-03-10 | 1,330 | 1,350 | 1,270 | 1,280 | 1,619,000 | 1,280 |
| 1989-03-09 | 1,260 | 1,320 | 1,250 | 1,310 | 2,205,000 | 1,310 |
| 1989-03-08 | 1,200 | 1,230 | 1,200 | 1,210 | 394,000 | 1,210 |
| 1989-03-07 | 1,190 | 1,200 | 1,180 | 1,200 | 52,000 | 1,200 |
| 1989-03-06 | 1,220 | 1,220 | 1,180 | 1,190 | 153,000 | 1,190 |
| 1989-03-03 | 1,200 | 1,210 | 1,180 | 1,180 | 291,000 | 1,180 |
| 1989-03-02 | 1,210 | 1,210 | 1,190 | 1,200 | 305,000 | 1,200 |
| 1989-03-01 | 1,190 | 1,210 | 1,180 | 1,210 | 234,000 | 1,210 |
| 1989-02-28 | 1,200 | 1,200 | 1,170 | 1,190 | 220,000 | 1,190 |
| 1989-02-27 | 1,180 | 1,200 | 1,180 | 1,190 | 108,000 | 1,190 |
| 1989-02-23 | 1,220 | 1,220 | 1,180 | 1,180 | 152,000 | 1,180 |
| 1989-02-22 | 1,170 | 1,200 | 1,170 | 1,200 | 77,000 | 1,200 |
| 1989-02-21 | 1,180 | 1,200 | 1,150 | 1,150 | 226,000 | 1,150 |
| 1989-02-20 | 1,240 | 1,240 | 1,190 | 1,220 | 99,000 | 1,220 |
| 1989-02-17 | 1,200 | 1,210 | 1,190 | 1,200 | 85,000 | 1,200 |
| 1989-02-16 | 1,220 | 1,220 | 1,190 | 1,190 | 204,000 | 1,190 |
| 1989-02-15 | 1,250 | 1,250 | 1,210 | 1,220 | 122,000 | 1,220 |
| 1989-02-14 | 1,220 | 1,220 | 1,200 | 1,210 | 154,000 | 1,210 |
| 1989-02-13 | 1,220 | 1,250 | 1,210 | 1,220 | 130,000 | 1,220 |
| 1989-02-10 | 1,240 | 1,240 | 1,220 | 1,220 | 131,000 | 1,220 |
| 1989-02-09 | 1,240 | 1,260 | 1,230 | 1,230 | 169,000 | 1,230 |
| 1989-02-08 | 1,260 | 1,260 | 1,230 | 1,230 | 135,000 | 1,230 |
| 1989-02-07 | 1,280 | 1,280 | 1,240 | 1,270 | 150,000 | 1,270 |
| 1989-02-06 | 1,260 | 1,280 | 1,250 | 1,280 | 223,000 | 1,280 |
| 1989-02-03 | 1,250 | 1,260 | 1,230 | 1,240 | 239,000 | 1,240 |
| 1989-02-02 | 1,240 | 1,260 | 1,220 | 1,260 | 273,000 | 1,260 |
| 1989-02-01 | 1,240 | 1,250 | 1,230 | 1,240 | 155,000 | 1,240 |
| 1989-01-31 | 1,240 | 1,260 | 1,240 | 1,240 | 178,000 | 1,240 |
| 1989-01-30 | 1,260 | 1,270 | 1,240 | 1,240 | 165,000 | 1,240 |
| 1989-01-28 | 1,250 | 1,250 | 1,240 | 1,240 | 110,000 | 1,240 |
| 1989-01-27 | 1,250 | 1,250 | 1,230 | 1,240 | 104,000 | 1,240 |
| 1989-01-26 | 1,220 | 1,250 | 1,210 | 1,230 | 248,000 | 1,230 |
| 1989-01-25 | 1,200 | 1,220 | 1,190 | 1,200 | 145,000 | 1,200 |
| 1989-01-24 | 1,190 | 1,200 | 1,190 | 1,200 | 96,000 | 1,200 |
| 1989-01-23 | 1,190 | 1,200 | 1,180 | 1,190 | 98,000 | 1,190 |
| 1989-01-20 | 1,190 | 1,210 | 1,160 | 1,160 | 240,000 | 1,160 |
| 1989-01-19 | 1,210 | 1,220 | 1,180 | 1,190 | 214,000 | 1,190 |
| 1989-01-18 | 1,230 | 1,230 | 1,210 | 1,220 | 57,000 | 1,220 |
| 1989-01-17 | 1,230 | 1,230 | 1,220 | 1,220 | 82,000 | 1,220 |
| 1989-01-13 | 1,210 | 1,230 | 1,190 | 1,230 | 177,000 | 1,230 |
| 1989-01-12 | 1,250 | 1,250 | 1,200 | 1,210 | 350,000 | 1,210 |
| 1989-01-11 | 1,250 | 1,260 | 1,230 | 1,260 | 260,000 | 1,260 |
| 1989-01-10 | 1,230 | 1,250 | 1,200 | 1,230 | 235,000 | 1,230 |
| 1989-01-09 | 1,200 | 1,210 | 1,190 | 1,210 | 30,000 | 1,210 |
| 1989-01-06 | 1,200 | 1,220 | 1,170 | 1,180 | 141,000 | 1,180 |
| 1989-01-05 | 1,200 | 1,200 | 1,180 | 1,190 | 99,000 | 1,190 |
| 1989-01-04 | 1,180 | 1,180 | 1,170 | 1,170 | 14,000 | 1,170 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
