5351 品川リフラクトリーズ(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 | 1,780 | 1,780 | 1,750 | 1,770 | 62,000 | 3,540 |
| 1989-12-28 | 1,740 | 1,790 | 1,740 | 1,780 | 123,000 | 3,560 |
| 1989-12-27 | 1,740 | 1,780 | 1,720 | 1,770 | 328,000 | 3,540 |
| 1989-12-26 | 1,780 | 1,800 | 1,750 | 1,770 | 434,000 | 3,540 |
| 1989-12-25 | 1,760 | 1,770 | 1,720 | 1,750 | 234,000 | 3,500 |
| 1989-12-22 | 1,720 | 1,740 | 1,700 | 1,730 | 279,000 | 3,460 |
| 1989-12-21 | 1,750 | 1,760 | 1,700 | 1,700 | 299,000 | 3,400 |
| 1989-12-20 | 1,800 | 1,800 | 1,710 | 1,750 | 466,000 | 3,500 |
| 1989-12-19 | 1,750 | 1,800 | 1,720 | 1,790 | 2,206,000 | 3,580 |
| 1989-12-18 | 1,680 | 1,780 | 1,670 | 1,740 | 1,196,000 | 3,480 |
| 1989-12-15 | 1,640 | 1,670 | 1,630 | 1,670 | 237,000 | 3,340 |
| 1989-12-14 | 1,580 | 1,650 | 1,580 | 1,650 | 214,000 | 3,300 |
| 1989-12-13 | 1,580 | 1,600 | 1,570 | 1,600 | 111,000 | 3,200 |
| 1989-12-12 | 1,610 | 1,610 | 1,560 | 1,560 | 149,000 | 3,120 |
| 1989-12-11 | 1,560 | 1,610 | 1,560 | 1,580 | 150,000 | 3,160 |
| 1989-12-08 | 1,650 | 1,650 | 1,610 | 1,610 | 354,000 | 3,220 |
| 1989-12-07 | 1,630 | 1,640 | 1,590 | 1,600 | 116,000 | 3,200 |
| 1989-12-06 | 1,600 | 1,630 | 1,600 | 1,600 | 236,000 | 3,200 |
| 1989-12-05 | 1,630 | 1,630 | 1,590 | 1,630 | 230,000 | 3,260 |
| 1989-12-04 | 1,590 | 1,600 | 1,580 | 1,600 | 107,000 | 3,200 |
| 1989-12-01 | 1,620 | 1,630 | 1,580 | 1,620 | 279,000 | 3,240 |
| 1989-11-30 | 1,570 | 1,620 | 1,570 | 1,610 | 115,000 | 3,220 |
| 1989-11-29 | 1,590 | 1,600 | 1,550 | 1,550 | 117,000 | 3,100 |
| 1989-11-28 | 1,550 | 1,600 | 1,550 | 1,570 | 124,000 | 3,140 |
| 1989-11-27 | 1,520 | 1,580 | 1,520 | 1,550 | 52,000 | 3,100 |
| 1989-11-24 | 1,550 | 1,550 | 1,530 | 1,540 | 40,000 | 3,080 |
| 1989-11-22 | 1,510 | 1,580 | 1,510 | 1,580 | 61,000 | 3,160 |
| 1989-11-21 | 1,540 | 1,560 | 1,520 | 1,540 | 109,000 | 3,080 |
| 1989-11-20 | 1,550 | 1,560 | 1,520 | 1,540 | 45,000 | 3,080 |
| 1989-11-17 | 1,590 | 1,600 | 1,540 | 1,590 | 79,000 | 3,180 |
| 1989-11-16 | 1,520 | 1,600 | 1,520 | 1,550 | 126,000 | 3,100 |
| 1989-11-15 | 1,570 | 1,600 | 1,550 | 1,550 | 132,000 | 3,100 |
| 1989-11-14 | 1,540 | 1,620 | 1,510 | 1,600 | 149,000 | 3,200 |
| 1989-11-13 | 1,520 | 1,570 | 1,500 | 1,550 | 52,000 | 3,100 |
| 1989-11-10 | 1,490 | 1,540 | 1,480 | 1,540 | 111,000 | 3,080 |
| 1989-11-09 | 1,490 | 1,500 | 1,480 | 1,490 | 77,000 | 2,980 |
| 1989-11-08 | 1,500 | 1,510 | 1,480 | 1,490 | 123,000 | 2,980 |
| 1989-11-07 | 1,470 | 1,520 | 1,470 | 1,480 | 65,000 | 2,960 |
| 1989-11-06 | 1,490 | 1,500 | 1,470 | 1,500 | 81,000 | 3,000 |
| 1989-11-02 | 1,510 | 1,510 | 1,490 | 1,500 | 92,000 | 3,000 |
| 1989-11-01 | 1,500 | 1,520 | 1,480 | 1,500 | 89,000 | 3,000 |
| 1989-10-31 | 1,530 | 1,560 | 1,530 | 1,530 | 51,000 | 3,060 |
| 1989-10-30 | 1,530 | 1,540 | 1,530 | 1,530 | 48,000 | 3,060 |
| 1989-10-27 | 1,550 | 1,570 | 1,550 | 1,570 | 202,000 | 3,140 |
| 1989-10-26 | 1,600 | 1,600 | 1,570 | 1,570 | 125,000 | 3,140 |
| 1989-10-25 | 1,640 | 1,640 | 1,600 | 1,600 | 103,000 | 3,200 |
| 1989-10-24 | 1,630 | 1,640 | 1,600 | 1,600 | 68,000 | 3,200 |
| 1989-10-23 | 1,630 | 1,650 | 1,620 | 1,630 | 83,000 | 3,260 |
| 1989-10-20 | 1,610 | 1,670 | 1,600 | 1,630 | 193,000 | 3,260 |
| 1989-10-19 | 1,600 | 1,620 | 1,600 | 1,600 | 142,000 | 3,200 |
| 1989-10-18 | 1,600 | 1,640 | 1,600 | 1,600 | 79,000 | 3,200 |
| 1989-10-17 | 1,660 | 1,670 | 1,600 | 1,600 | 93,000 | 3,200 |
| 1989-10-16 | 1,610 | 1,680 | 1,580 | 1,600 | 135,000 | 3,200 |
| 1989-10-13 | 1,680 | 1,680 | 1,630 | 1,630 | 163,000 | 3,260 |
| 1989-10-12 | 1,700 | 1,700 | 1,650 | 1,650 | 111,000 | 3,300 |
| 1989-10-11 | 1,610 | 1,700 | 1,610 | 1,690 | 87,000 | 3,380 |
| 1989-10-09 | 1,730 | 1,730 | 1,600 | 1,650 | 181,000 | 3,300 |
| 1989-10-06 | 1,710 | 1,720 | 1,690 | 1,690 | 302,000 | 3,380 |
| 1989-10-05 | 1,720 | 1,750 | 1,670 | 1,690 | 529,000 | 3,380 |
| 1989-10-04 | 1,600 | 1,690 | 1,580 | 1,690 | 474,000 | 3,380 |
| 1989-10-03 | 1,600 | 1,600 | 1,570 | 1,600 | 165,000 | 3,200 |
| 1989-10-02 | 1,600 | 1,600 | 1,570 | 1,600 | 85,000 | 3,200 |
| 1989-09-29 | 1,640 | 1,640 | 1,570 | 1,590 | 92,000 | 3,180 |
| 1989-09-28 | 1,620 | 1,630 | 1,600 | 1,630 | 52,000 | 3,260 |
| 1989-09-27 | 1,650 | 1,650 | 1,590 | 1,590 | 112,000 | 3,180 |
| 1989-09-26 | 1,610 | 1,640 | 1,540 | 1,640 | 161,000 | 3,280 |
| 1989-09-25 | 1,600 | 1,620 | 1,600 | 1,620 | 118,000 | 3,240 |
| 1989-09-22 | 1,600 | 1,640 | 1,590 | 1,590 | 235,000 | 3,180 |
| 1989-09-21 | 1,650 | 1,650 | 1,590 | 1,590 | 84,000 | 3,180 |
| 1989-09-20 | 1,570 | 1,630 | 1,560 | 1,620 | 111,000 | 3,240 |
| 1989-09-19 | 1,600 | 1,610 | 1,580 | 1,610 | 72,000 | 3,220 |
| 1989-09-18 | 1,580 | 1,610 | 1,570 | 1,610 | 65,000 | 3,220 |
| 1989-09-14 | 1,650 | 1,650 | 1,580 | 1,620 | 99,000 | 3,240 |
| 1989-09-13 | 1,620 | 1,640 | 1,580 | 1,620 | 121,000 | 3,240 |
| 1989-09-12 | 1,640 | 1,650 | 1,610 | 1,650 | 49,000 | 3,300 |
| 1989-09-11 | 1,650 | 1,670 | 1,640 | 1,650 | 77,000 | 3,300 |
| 1989-09-08 | 1,660 | 1,660 | 1,620 | 1,640 | 150,000 | 3,280 |
| 1989-09-07 | 1,610 | 1,640 | 1,610 | 1,630 | 41,000 | 3,260 |
| 1989-09-06 | 1,650 | 1,650 | 1,600 | 1,640 | 126,000 | 3,280 |
| 1989-09-05 | 1,660 | 1,680 | 1,620 | 1,650 | 102,000 | 3,300 |
| 1989-09-04 | 1,680 | 1,680 | 1,650 | 1,650 | 201,000 | 3,300 |
| 1989-09-01 | 1,600 | 1,690 | 1,600 | 1,660 | 506,000 | 3,320 |
| 1989-08-31 | 1,600 | 1,650 | 1,580 | 1,630 | 336,000 | 3,260 |
| 1989-08-30 | 1,590 | 1,600 | 1,560 | 1,580 | 265,000 | 3,160 |
| 1989-08-29 | 1,490 | 1,590 | 1,490 | 1,590 | 246,000 | 3,180 |
| 1989-08-28 | 1,500 | 1,520 | 1,500 | 1,500 | 47,000 | 3,000 |
| 1989-08-25 | 1,550 | 1,560 | 1,520 | 1,540 | 67,000 | 3,080 |
| 1989-08-24 | 1,570 | 1,570 | 1,550 | 1,550 | 37,000 | 3,100 |
| 1989-08-23 | 1,580 | 1,580 | 1,550 | 1,580 | 80,000 | 3,160 |
| 1989-08-22 | 1,550 | 1,600 | 1,530 | 1,590 | 147,000 | 3,180 |
| 1989-08-21 | 1,540 | 1,560 | 1,520 | 1,550 | 59,000 | 3,100 |
| 1989-08-18 | 1,560 | 1,560 | 1,530 | 1,560 | 38,000 | 3,120 |
| 1989-08-17 | 1,590 | 1,590 | 1,530 | 1,560 | 97,000 | 3,120 |
| 1989-08-16 | 1,570 | 1,590 | 1,520 | 1,590 | 101,000 | 3,180 |
| 1989-08-15 | 1,510 | 1,580 | 1,510 | 1,580 | 16,000 | 3,160 |
| 1989-08-14 | 1,530 | 1,570 | 1,520 | 1,520 | 42,000 | 3,040 |
| 1989-08-11 | 1,570 | 1,600 | 1,570 | 1,590 | 39,000 | 3,180 |
| 1989-08-10 | 1,560 | 1,590 | 1,560 | 1,570 | 75,000 | 3,140 |
| 1989-08-09 | 1,580 | 1,600 | 1,570 | 1,570 | 85,000 | 3,140 |
| 1989-08-08 | 1,590 | 1,610 | 1,550 | 1,550 | 111,000 | 3,100 |
| 1989-08-07 | 1,540 | 1,620 | 1,540 | 1,620 | 130,000 | 3,240 |
| 1989-08-04 | 1,520 | 1,600 | 1,520 | 1,570 | 257,000 | 3,140 |
| 1989-08-03 | 1,570 | 1,570 | 1,520 | 1,550 | 85,000 | 3,100 |
| 1989-08-02 | 1,500 | 1,550 | 1,470 | 1,540 | 140,000 | 3,080 |
| 1989-08-01 | 1,470 | 1,500 | 1,470 | 1,500 | 98,000 | 3,000 |
| 1989-07-31 | 1,460 | 1,500 | 1,460 | 1,500 | 60,000 | 3,000 |
| 1989-07-28 | 1,460 | 1,470 | 1,450 | 1,460 | 57,000 | 2,920 |
| 1989-07-27 | 1,500 | 1,500 | 1,440 | 1,440 | 141,000 | 2,880 |
| 1989-07-26 | 1,520 | 1,530 | 1,480 | 1,480 | 159,000 | 2,960 |
| 1989-07-25 | 1,510 | 1,520 | 1,470 | 1,510 | 249,000 | 3,020 |
| 1989-07-24 | 1,460 | 1,490 | 1,460 | 1,490 | 129,000 | 2,980 |
| 1989-07-21 | 1,430 | 1,450 | 1,430 | 1,440 | 111,000 | 2,880 |
| 1989-07-20 | 1,470 | 1,470 | 1,440 | 1,440 | 120,000 | 2,880 |
| 1989-07-19 | 1,470 | 1,490 | 1,470 | 1,490 | 22,000 | 2,980 |
| 1989-07-18 | 1,510 | 1,510 | 1,470 | 1,470 | 33,000 | 2,940 |
| 1989-07-17 | 1,490 | 1,490 | 1,460 | 1,470 | 75,000 | 2,940 |
| 1989-07-14 | 1,460 | 1,480 | 1,460 | 1,470 | 46,000 | 2,940 |
| 1989-07-13 | 1,470 | 1,470 | 1,450 | 1,460 | 49,000 | 2,920 |
| 1989-07-12 | 1,460 | 1,490 | 1,450 | 1,460 | 41,000 | 2,920 |
| 1989-07-11 | 1,490 | 1,520 | 1,460 | 1,460 | 36,000 | 2,920 |
| 1989-07-10 | 1,470 | 1,500 | 1,460 | 1,480 | 52,000 | 2,960 |
| 1989-07-07 | 1,480 | 1,520 | 1,450 | 1,520 | 96,000 | 3,040 |
| 1989-07-06 | 1,450 | 1,480 | 1,440 | 1,460 | 79,000 | 2,920 |
| 1989-07-05 | 1,470 | 1,470 | 1,450 | 1,450 | 69,000 | 2,900 |
| 1989-07-04 | 1,510 | 1,510 | 1,470 | 1,470 | 55,000 | 2,940 |
| 1989-07-03 | 1,480 | 1,520 | 1,480 | 1,510 | 71,000 | 3,020 |
| 1989-06-30 | 1,500 | 1,530 | 1,480 | 1,480 | 43,000 | 2,960 |
| 1989-06-29 | 1,530 | 1,540 | 1,480 | 1,480 | 59,000 | 2,960 |
| 1989-06-28 | 1,590 | 1,620 | 1,550 | 1,560 | 144,000 | 3,120 |
| 1989-06-27 | 1,540 | 1,620 | 1,540 | 1,620 | 193,000 | 3,240 |
| 1989-06-26 | 1,550 | 1,570 | 1,540 | 1,570 | 125,000 | 3,140 |
| 1989-06-23 | 1,540 | 1,550 | 1,540 | 1,540 | 113,000 | 3,080 |
| 1989-06-22 | 1,550 | 1,550 | 1,520 | 1,530 | 19,000 | 3,060 |
| 1989-06-21 | 1,550 | 1,550 | 1,510 | 1,540 | 44,000 | 3,080 |
| 1989-06-20 | 1,550 | 1,580 | 1,510 | 1,510 | 110,000 | 3,020 |
| 1989-06-19 | 1,580 | 1,590 | 1,550 | 1,570 | 149,000 | 3,140 |
| 1989-06-16 | 1,570 | 1,570 | 1,500 | 1,560 | 140,000 | 3,120 |
| 1989-06-15 | 1,500 | 1,520 | 1,460 | 1,500 | 217,000 | 3,000 |
| 1989-06-14 | 1,410 | 1,480 | 1,400 | 1,480 | 202,000 | 2,960 |
| 1989-06-13 | 1,430 | 1,450 | 1,390 | 1,420 | 102,000 | 2,840 |
| 1989-06-12 | 1,480 | 1,480 | 1,420 | 1,430 | 113,000 | 2,860 |
| 1989-06-09 | 1,510 | 1,510 | 1,490 | 1,490 | 58,000 | 2,980 |
| 1989-06-08 | 1,510 | 1,520 | 1,500 | 1,500 | 57,000 | 3,000 |
| 1989-06-07 | 1,520 | 1,520 | 1,470 | 1,500 | 107,000 | 3,000 |
| 1989-06-06 | 1,540 | 1,540 | 1,500 | 1,520 | 92,000 | 3,040 |
| 1989-06-05 | 1,510 | 1,550 | 1,500 | 1,530 | 87,000 | 3,060 |
| 1989-06-02 | 1,550 | 1,560 | 1,510 | 1,540 | 99,000 | 3,080 |
| 1989-06-01 | 1,560 | 1,570 | 1,530 | 1,550 | 120,000 | 3,100 |
| 1989-05-31 | 1,560 | 1,580 | 1,530 | 1,560 | 123,000 | 3,120 |
| 1989-05-30 | 1,590 | 1,590 | 1,540 | 1,580 | 40,000 | 3,160 |
| 1989-05-29 | 1,590 | 1,600 | 1,570 | 1,590 | 61,000 | 3,180 |
| 1989-05-26 | 1,600 | 1,600 | 1,570 | 1,590 | 114,000 | 3,180 |
| 1989-05-25 | 1,580 | 1,580 | 1,550 | 1,580 | 109,000 | 3,160 |
| 1989-05-24 | 1,550 | 1,590 | 1,540 | 1,590 | 100,000 | 3,180 |
| 1989-05-23 | 1,560 | 1,610 | 1,520 | 1,520 | 145,000 | 3,040 |
| 1989-05-22 | 1,620 | 1,620 | 1,580 | 1,620 | 110,000 | 3,240 |
| 1989-05-19 | 1,630 | 1,630 | 1,600 | 1,620 | 186,000 | 3,240 |
| 1989-05-18 | 1,600 | 1,630 | 1,600 | 1,620 | 157,000 | 3,240 |
| 1989-05-17 | 1,610 | 1,630 | 1,600 | 1,630 | 188,000 | 3,260 |
| 1989-05-16 | 1,600 | 1,630 | 1,590 | 1,600 | 123,000 | 3,200 |
| 1989-05-15 | 1,550 | 1,580 | 1,530 | 1,580 | 109,000 | 3,160 |
| 1989-05-12 | 1,620 | 1,630 | 1,580 | 1,580 | 232,000 | 3,160 |
| 1989-05-11 | 1,640 | 1,650 | 1,600 | 1,610 | 187,000 | 3,220 |
| 1989-05-10 | 1,690 | 1,690 | 1,630 | 1,630 | 180,000 | 3,260 |
| 1989-05-09 | 1,710 | 1,710 | 1,680 | 1,680 | 462,000 | 3,360 |
| 1989-05-08 | 1,730 | 1,740 | 1,700 | 1,720 | 449,000 | 3,440 |
| 1989-05-02 | 1,720 | 1,730 | 1,700 | 1,710 | 647,000 | 3,420 |
| 1989-05-01 | 1,720 | 1,730 | 1,710 | 1,720 | 601,000 | 3,440 |
| 1989-04-28 | 1,710 | 1,740 | 1,700 | 1,720 | 1,483,000 | 3,440 |
| 1989-04-27 | 1,650 | 1,690 | 1,640 | 1,680 | 1,042,000 | 3,360 |
| 1989-04-26 | 1,620 | 1,680 | 1,620 | 1,660 | 1,339,000 | 3,320 |
| 1989-04-25 | 1,620 | 1,640 | 1,600 | 1,630 | 343,000 | 3,260 |
| 1989-04-24 | 1,620 | 1,640 | 1,580 | 1,590 | 289,000 | 3,180 |
| 1989-04-21 | 1,600 | 1,640 | 1,590 | 1,620 | 397,000 | 3,240 |
| 1989-04-20 | 1,620 | 1,640 | 1,600 | 1,630 | 379,000 | 3,260 |
| 1989-04-19 | 1,660 | 1,700 | 1,630 | 1,630 | 1,485,000 | 3,260 |
| 1989-04-18 | 1,580 | 1,650 | 1,570 | 1,650 | 1,327,000 | 3,300 |
| 1989-04-17 | 1,580 | 1,600 | 1,540 | 1,580 | 602,000 | 3,160 |
| 1989-04-14 | 1,570 | 1,570 | 1,540 | 1,560 | 517,000 | 3,120 |
| 1989-04-13 | 1,530 | 1,560 | 1,500 | 1,560 | 326,000 | 3,120 |
| 1989-04-12 | 1,550 | 1,570 | 1,520 | 1,530 | 832,000 | 3,060 |
| 1989-04-11 | 1,430 | 1,540 | 1,410 | 1,530 | 1,510,000 | 3,060 |
| 1989-04-10 | 1,380 | 1,430 | 1,380 | 1,420 | 59,000 | 2,840 |
| 1989-04-07 | 1,380 | 1,390 | 1,350 | 1,380 | 294,000 | 2,760 |
| 1989-04-06 | 1,370 | 1,370 | 1,360 | 1,370 | 68,000 | 2,740 |
| 1989-04-05 | 1,400 | 1,400 | 1,370 | 1,380 | 68,000 | 2,760 |
| 1989-04-04 | 1,420 | 1,420 | 1,370 | 1,380 | 114,000 | 2,760 |
| 1989-04-03 | 1,380 | 1,410 | 1,370 | 1,410 | 51,000 | 2,820 |
| 1989-03-31 | 1,370 | 1,450 | 1,370 | 1,400 | 96,000 | 2,800 |
| 1989-03-30 | 1,370 | 1,390 | 1,350 | 1,390 | 231,000 | 2,780 |
| 1989-03-29 | 1,370 | 1,390 | 1,350 | 1,390 | 73,000 | 2,780 |
| 1989-03-28 | 1,410 | 1,410 | 1,360 | 1,370 | 188,000 | 2,740 |
| 1989-03-27 | 1,420 | 1,430 | 1,390 | 1,390 | 342,000 | 2,780 |
| 1989-03-24 | 1,440 | 1,450 | 1,390 | 1,420 | 171,000 | 2,840 |
| 1989-03-23 | 1,400 | 1,470 | 1,390 | 1,430 | 187,000 | 2,860 |
| 1989-03-22 | 1,440 | 1,440 | 1,400 | 1,420 | 158,000 | 2,840 |
| 1989-03-20 | 1,450 | 1,450 | 1,420 | 1,420 | 135,000 | 2,840 |
| 1989-03-17 | 1,480 | 1,480 | 1,440 | 1,470 | 207,000 | 2,940 |
| 1989-03-16 | 1,480 | 1,490 | 1,450 | 1,460 | 302,000 | 2,920 |
| 1989-03-15 | 1,490 | 1,500 | 1,470 | 1,500 | 140,000 | 3,000 |
| 1989-03-14 | 1,500 | 1,500 | 1,470 | 1,470 | 222,000 | 2,940 |
| 1989-03-13 | 1,510 | 1,520 | 1,480 | 1,490 | 262,000 | 2,980 |
| 1989-03-10 | 1,540 | 1,540 | 1,510 | 1,520 | 593,000 | 3,040 |
| 1989-03-09 | 1,510 | 1,560 | 1,490 | 1,530 | 1,327,000 | 3,060 |
| 1989-03-08 | 1,450 | 1,500 | 1,430 | 1,490 | 608,000 | 2,980 |
| 1989-03-07 | 1,420 | 1,440 | 1,400 | 1,440 | 303,000 | 2,880 |
| 1989-03-06 | 1,420 | 1,440 | 1,410 | 1,430 | 243,000 | 2,860 |
| 1989-03-03 | 1,450 | 1,480 | 1,420 | 1,420 | 691,000 | 2,840 |
| 1989-03-02 | 1,480 | 1,530 | 1,450 | 1,460 | 2,099,000 | 2,920 |
| 1989-03-01 | 1,430 | 1,460 | 1,410 | 1,450 | 1,542,000 | 2,900 |
| 1989-02-28 | 1,380 | 1,390 | 1,360 | 1,390 | 306,000 | 2,780 |
| 1989-02-27 | 1,370 | 1,390 | 1,360 | 1,380 | 223,000 | 2,760 |
| 1989-02-23 | 1,390 | 1,390 | 1,370 | 1,390 | 542,000 | 2,780 |
| 1989-02-22 | 1,310 | 1,390 | 1,310 | 1,390 | 758,000 | 2,780 |
| 1989-02-21 | 1,300 | 1,320 | 1,290 | 1,310 | 251,000 | 2,620 |
| 1989-02-20 | 1,290 | 1,300 | 1,260 | 1,300 | 261,000 | 2,600 |
| 1989-02-17 | 1,280 | 1,290 | 1,260 | 1,290 | 293,000 | 2,580 |
| 1989-02-16 | 1,260 | 1,290 | 1,250 | 1,290 | 342,000 | 2,580 |
| 1989-02-15 | 1,280 | 1,280 | 1,260 | 1,270 | 170,000 | 2,540 |
| 1989-02-14 | 1,290 | 1,290 | 1,270 | 1,280 | 134,000 | 2,560 |
| 1989-02-13 | 1,300 | 1,310 | 1,280 | 1,290 | 171,000 | 2,580 |
| 1989-02-10 | 1,310 | 1,310 | 1,270 | 1,310 | 444,000 | 2,620 |
| 1989-02-09 | 1,250 | 1,320 | 1,250 | 1,290 | 1,094,000 | 2,580 |
| 1989-02-08 | 1,200 | 1,260 | 1,200 | 1,240 | 396,000 | 2,480 |
| 1989-02-07 | 1,190 | 1,220 | 1,190 | 1,200 | 358,000 | 2,400 |
| 1989-02-06 | 1,210 | 1,220 | 1,200 | 1,210 | 232,000 | 2,420 |
| 1989-02-03 | 1,200 | 1,230 | 1,180 | 1,220 | 503,000 | 2,440 |
| 1989-02-02 | 1,170 | 1,180 | 1,150 | 1,180 | 196,000 | 2,360 |
| 1989-02-01 | 1,140 | 1,170 | 1,130 | 1,150 | 62,000 | 2,300 |
| 1989-01-31 | 1,140 | 1,150 | 1,130 | 1,130 | 62,000 | 2,260 |
| 1989-01-30 | 1,150 | 1,160 | 1,140 | 1,140 | 82,000 | 2,280 |
| 1989-01-28 | 1,160 | 1,160 | 1,150 | 1,150 | 42,000 | 2,300 |
| 1989-01-27 | 1,160 | 1,180 | 1,150 | 1,160 | 197,000 | 2,320 |
| 1989-01-26 | 1,160 | 1,170 | 1,140 | 1,170 | 150,000 | 2,340 |
| 1989-01-25 | 1,190 | 1,190 | 1,160 | 1,170 | 237,000 | 2,340 |
| 1989-01-24 | 1,180 | 1,190 | 1,160 | 1,190 | 597,000 | 2,380 |
| 1989-01-23 | 1,090 | 1,150 | 1,090 | 1,150 | 373,000 | 2,300 |
| 1989-01-20 | 1,080 | 1,090 | 1,060 | 1,080 | 160,000 | 2,160 |
| 1989-01-19 | 1,080 | 1,080 | 1,070 | 1,080 | 76,000 | 2,160 |
| 1989-01-18 | 1,060 | 1,070 | 1,050 | 1,060 | 71,000 | 2,120 |
| 1989-01-17 | 1,070 | 1,080 | 1,060 | 1,060 | 47,000 | 2,120 |
| 1989-01-13 | 1,060 | 1,080 | 1,060 | 1,080 | 113,000 | 2,160 |
| 1989-01-12 | 1,090 | 1,090 | 1,050 | 1,050 | 116,000 | 2,100 |
| 1989-01-11 | 1,060 | 1,090 | 1,060 | 1,080 | 96,000 | 2,160 |
| 1989-01-10 | 1,050 | 1,090 | 1,050 | 1,050 | 166,000 | 2,100 |
| 1989-01-09 | 1,040 | 1,080 | 1,040 | 1,050 | 149,000 | 2,100 |
| 1989-01-06 | 1,070 | 1,070 | 1,020 | 1,030 | 70,000 | 2,060 |
| 1989-01-05 | 1,070 | 1,090 | 1,070 | 1,080 | 58,000 | 2,160 |
| 1989-01-04 | 1,080 | 1,080 | 1,050 | 1,070 | 16,000 | 2,140 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
