5393 ニチアス(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 | 1,710 | 1,730 | 1,680 | 1,680 | 154,000 | 3,054.55 |
| 1989-12-28 | 1,690 | 1,750 | 1,680 | 1,710 | 634,000 | 3,109.09 |
| 1989-12-27 | 1,650 | 1,670 | 1,640 | 1,670 | 313,000 | 3,036.36 |
| 1989-12-26 | 1,630 | 1,650 | 1,600 | 1,620 | 258,000 | 2,945.45 |
| 1989-12-25 | 1,640 | 1,650 | 1,630 | 1,650 | 71,000 | 3,000 |
| 1989-12-22 | 1,640 | 1,650 | 1,630 | 1,630 | 179,000 | 2,963.64 |
| 1989-12-21 | 1,640 | 1,660 | 1,630 | 1,630 | 155,000 | 2,963.64 |
| 1989-12-20 | 1,640 | 1,640 | 1,630 | 1,640 | 135,000 | 2,981.82 |
| 1989-12-19 | 1,660 | 1,660 | 1,640 | 1,640 | 175,000 | 2,981.82 |
| 1989-12-18 | 1,670 | 1,680 | 1,650 | 1,670 | 240,000 | 3,036.36 |
| 1989-12-15 | 1,670 | 1,690 | 1,650 | 1,650 | 164,000 | 3,000 |
| 1989-12-14 | 1,660 | 1,700 | 1,660 | 1,690 | 442,000 | 3,072.73 |
| 1989-12-13 | 1,660 | 1,660 | 1,640 | 1,660 | 178,000 | 3,018.18 |
| 1989-12-12 | 1,650 | 1,660 | 1,630 | 1,660 | 307,000 | 3,018.18 |
| 1989-12-11 | 1,650 | 1,670 | 1,620 | 1,660 | 513,000 | 3,018.18 |
| 1989-12-08 | 1,680 | 1,690 | 1,640 | 1,660 | 406,000 | 3,018.18 |
| 1989-12-07 | 1,690 | 1,700 | 1,650 | 1,650 | 396,000 | 3,000 |
| 1989-12-06 | 1,670 | 1,690 | 1,660 | 1,680 | 126,000 | 3,054.55 |
| 1989-12-05 | 1,660 | 1,700 | 1,650 | 1,700 | 374,000 | 3,090.91 |
| 1989-12-04 | 1,670 | 1,700 | 1,670 | 1,670 | 281,000 | 3,036.36 |
| 1989-12-01 | 1,670 | 1,680 | 1,660 | 1,670 | 209,000 | 3,036.36 |
| 1989-11-30 | 1,670 | 1,680 | 1,660 | 1,660 | 212,000 | 3,018.18 |
| 1989-11-29 | 1,690 | 1,690 | 1,660 | 1,670 | 188,000 | 3,036.36 |
| 1989-11-28 | 1,690 | 1,700 | 1,660 | 1,660 | 304,000 | 3,018.18 |
| 1989-11-27 | 1,700 | 1,700 | 1,680 | 1,700 | 212,000 | 3,090.91 |
| 1989-11-24 | 1,730 | 1,730 | 1,690 | 1,690 | 129,000 | 3,072.73 |
| 1989-11-22 | 1,760 | 1,760 | 1,700 | 1,700 | 147,000 | 3,090.91 |
| 1989-11-21 | 1,720 | 1,730 | 1,660 | 1,730 | 234,000 | 3,145.45 |
| 1989-11-20 | 1,730 | 1,730 | 1,690 | 1,690 | 237,000 | 3,072.73 |
| 1989-11-17 | 1,730 | 1,750 | 1,710 | 1,710 | 239,000 | 3,109.09 |
| 1989-11-16 | 1,730 | 1,760 | 1,710 | 1,730 | 309,000 | 3,145.45 |
| 1989-11-15 | 1,780 | 1,790 | 1,740 | 1,760 | 213,000 | 3,200 |
| 1989-11-14 | 1,820 | 1,820 | 1,760 | 1,760 | 360,000 | 3,200 |
| 1989-11-13 | 1,780 | 1,830 | 1,780 | 1,800 | 847,000 | 3,272.73 |
| 1989-11-10 | 1,740 | 1,780 | 1,700 | 1,780 | 370,000 | 3,236.36 |
| 1989-11-09 | 1,710 | 1,730 | 1,700 | 1,710 | 231,000 | 3,109.09 |
| 1989-11-08 | 1,730 | 1,730 | 1,700 | 1,710 | 200,000 | 3,109.09 |
| 1989-11-07 | 1,750 | 1,750 | 1,700 | 1,710 | 239,000 | 3,109.09 |
| 1989-11-06 | 1,790 | 1,800 | 1,760 | 1,760 | 126,000 | 3,200 |
| 1989-11-02 | 1,760 | 1,790 | 1,750 | 1,790 | 167,000 | 3,254.55 |
| 1989-11-01 | 1,780 | 1,790 | 1,750 | 1,770 | 167,000 | 3,218.18 |
| 1989-10-31 | 1,800 | 1,800 | 1,760 | 1,780 | 227,000 | 3,236.36 |
| 1989-10-30 | 1,770 | 1,800 | 1,760 | 1,800 | 200,000 | 3,272.73 |
| 1989-10-27 | 1,810 | 1,820 | 1,760 | 1,780 | 375,000 | 3,236.36 |
| 1989-10-26 | 1,850 | 1,850 | 1,810 | 1,830 | 481,000 | 3,327.27 |
| 1989-10-25 | 1,860 | 1,900 | 1,830 | 1,850 | 2,357,000 | 3,363.64 |
| 1989-10-24 | 1,800 | 1,850 | 1,790 | 1,850 | 2,221,000 | 3,363.64 |
| 1989-10-23 | 1,780 | 1,800 | 1,740 | 1,800 | 698,000 | 3,272.73 |
| 1989-10-20 | 1,740 | 1,750 | 1,720 | 1,740 | 235,000 | 3,163.64 |
| 1989-10-19 | 1,690 | 1,740 | 1,680 | 1,740 | 325,000 | 3,163.64 |
| 1989-10-18 | 1,710 | 1,710 | 1,680 | 1,690 | 234,000 | 3,072.73 |
| 1989-10-17 | 1,740 | 1,740 | 1,710 | 1,710 | 140,000 | 3,109.09 |
| 1989-10-16 | 1,690 | 1,730 | 1,690 | 1,690 | 236,000 | 3,072.73 |
| 1989-10-13 | 1,720 | 1,750 | 1,720 | 1,750 | 156,000 | 3,181.82 |
| 1989-10-12 | 1,750 | 1,750 | 1,700 | 1,720 | 203,000 | 3,127.27 |
| 1989-10-11 | 1,760 | 1,770 | 1,740 | 1,740 | 269,000 | 3,163.64 |
| 1989-10-09 | 1,740 | 1,790 | 1,730 | 1,780 | 590,000 | 3,236.36 |
| 1989-10-06 | 1,750 | 1,750 | 1,720 | 1,720 | 506,000 | 3,127.27 |
| 1989-10-05 | 1,800 | 1,820 | 1,750 | 1,760 | 1,534,000 | 3,200 |
| 1989-10-04 | 1,750 | 1,790 | 1,730 | 1,790 | 1,727,000 | 3,254.55 |
| 1989-10-03 | 1,730 | 1,780 | 1,700 | 1,730 | 1,023,000 | 3,145.45 |
| 1989-10-02 | 1,640 | 1,650 | 1,620 | 1,650 | 208,000 | 3,000 |
| 1989-09-29 | 1,650 | 1,650 | 1,590 | 1,620 | 146,000 | 2,945.45 |
| 1989-09-28 | 1,600 | 1,650 | 1,580 | 1,640 | 214,000 | 2,981.82 |
| 1989-09-27 | 1,590 | 1,600 | 1,550 | 1,600 | 424,000 | 2,909.09 |
| 1989-09-26 | 1,600 | 1,600 | 1,570 | 1,580 | 158,000 | 2,872.73 |
| 1989-09-25 | 1,600 | 1,600 | 1,570 | 1,600 | 203,000 | 2,909.09 |
| 1989-09-22 | 1,550 | 1,570 | 1,540 | 1,550 | 207,000 | 2,818.18 |
| 1989-09-21 | 1,550 | 1,570 | 1,550 | 1,550 | 195,000 | 2,818.18 |
| 1989-09-20 | 1,570 | 1,580 | 1,550 | 1,550 | 193,000 | 2,818.18 |
| 1989-09-19 | 1,580 | 1,580 | 1,560 | 1,560 | 193,000 | 2,836.36 |
| 1989-09-18 | 1,600 | 1,600 | 1,570 | 1,580 | 148,000 | 2,872.73 |
| 1989-09-14 | 1,580 | 1,590 | 1,570 | 1,570 | 238,000 | 2,854.55 |
| 1989-09-13 | 1,600 | 1,600 | 1,570 | 1,580 | 202,000 | 2,872.73 |
| 1989-09-12 | 1,590 | 1,600 | 1,590 | 1,590 | 36,000 | 2,890.91 |
| 1989-09-11 | 1,600 | 1,630 | 1,580 | 1,580 | 113,000 | 2,872.73 |
| 1989-09-08 | 1,580 | 1,590 | 1,570 | 1,580 | 346,000 | 2,872.73 |
| 1989-09-07 | 1,600 | 1,620 | 1,600 | 1,600 | 170,000 | 2,909.09 |
| 1989-09-06 | 1,630 | 1,630 | 1,600 | 1,600 | 176,000 | 2,909.09 |
| 1989-09-05 | 1,630 | 1,650 | 1,630 | 1,630 | 95,000 | 2,963.64 |
| 1989-09-04 | 1,620 | 1,630 | 1,600 | 1,630 | 63,000 | 2,963.64 |
| 1989-09-01 | 1,590 | 1,640 | 1,590 | 1,610 | 320,000 | 2,927.27 |
| 1989-08-31 | 1,650 | 1,660 | 1,600 | 1,600 | 219,000 | 2,909.09 |
| 1989-08-30 | 1,660 | 1,660 | 1,640 | 1,640 | 125,000 | 2,981.82 |
| 1989-08-29 | 1,690 | 1,690 | 1,640 | 1,640 | 193,000 | 2,981.82 |
| 1989-08-28 | 1,710 | 1,710 | 1,660 | 1,690 | 131,000 | 3,072.73 |
| 1989-08-25 | 1,710 | 1,720 | 1,680 | 1,680 | 128,000 | 3,054.55 |
| 1989-08-24 | 1,750 | 1,750 | 1,700 | 1,700 | 306,000 | 3,090.91 |
| 1989-08-23 | 1,770 | 1,820 | 1,710 | 1,740 | 2,438,000 | 3,163.64 |
| 1989-08-22 | 1,680 | 1,770 | 1,680 | 1,770 | 1,131,000 | 3,218.18 |
| 1989-08-21 | 1,640 | 1,680 | 1,640 | 1,670 | 341,000 | 3,036.36 |
| 1989-08-18 | 1,620 | 1,640 | 1,610 | 1,640 | 95,000 | 2,981.82 |
| 1989-08-17 | 1,590 | 1,640 | 1,590 | 1,600 | 214,000 | 2,909.09 |
| 1989-08-16 | 1,600 | 1,600 | 1,590 | 1,590 | 177,000 | 2,890.91 |
| 1989-08-15 | 1,590 | 1,600 | 1,580 | 1,600 | 207,000 | 2,909.09 |
| 1989-08-14 | 1,600 | 1,620 | 1,580 | 1,590 | 352,000 | 2,890.91 |
| 1989-08-11 | 1,580 | 1,600 | 1,580 | 1,590 | 394,000 | 2,890.91 |
| 1989-08-10 | 1,620 | 1,620 | 1,570 | 1,570 | 444,000 | 2,854.55 |
| 1989-08-09 | 1,620 | 1,630 | 1,600 | 1,610 | 306,000 | 2,927.27 |
| 1989-08-08 | 1,630 | 1,640 | 1,620 | 1,620 | 206,000 | 2,945.45 |
| 1989-08-07 | 1,640 | 1,650 | 1,630 | 1,630 | 167,000 | 2,963.64 |
| 1989-08-04 | 1,650 | 1,650 | 1,630 | 1,640 | 69,000 | 2,981.82 |
| 1989-08-03 | 1,650 | 1,650 | 1,630 | 1,650 | 123,000 | 3,000 |
| 1989-08-02 | 1,640 | 1,650 | 1,620 | 1,650 | 234,000 | 3,000 |
| 1989-08-01 | 1,680 | 1,680 | 1,630 | 1,650 | 221,000 | 3,000 |
| 1989-07-31 | 1,650 | 1,680 | 1,640 | 1,680 | 98,000 | 3,054.55 |
| 1989-07-28 | 1,650 | 1,650 | 1,630 | 1,650 | 97,000 | 3,000 |
| 1989-07-27 | 1,650 | 1,650 | 1,620 | 1,650 | 213,000 | 3,000 |
| 1989-07-26 | 1,660 | 1,660 | 1,610 | 1,650 | 206,000 | 3,000 |
| 1989-07-25 | 1,680 | 1,680 | 1,610 | 1,650 | 224,000 | 3,000 |
| 1989-07-24 | 1,630 | 1,700 | 1,620 | 1,680 | 189,000 | 3,054.55 |
| 1989-07-21 | 1,620 | 1,630 | 1,610 | 1,620 | 70,000 | 2,945.45 |
| 1989-07-20 | 1,610 | 1,640 | 1,600 | 1,610 | 229,000 | 2,927.27 |
| 1989-07-19 | 1,630 | 1,630 | 1,610 | 1,610 | 149,000 | 2,927.27 |
| 1989-07-18 | 1,630 | 1,640 | 1,620 | 1,630 | 65,000 | 2,963.64 |
| 1989-07-17 | 1,660 | 1,660 | 1,620 | 1,620 | 151,000 | 2,945.45 |
| 1989-07-14 | 1,640 | 1,660 | 1,620 | 1,660 | 214,000 | 3,018.18 |
| 1989-07-13 | 1,640 | 1,650 | 1,620 | 1,620 | 246,000 | 2,945.45 |
| 1989-07-12 | 1,650 | 1,660 | 1,640 | 1,650 | 191,000 | 3,000 |
| 1989-07-11 | 1,650 | 1,660 | 1,630 | 1,660 | 186,000 | 3,018.18 |
| 1989-07-10 | 1,680 | 1,680 | 1,650 | 1,650 | 205,000 | 3,000 |
| 1989-07-07 | 1,670 | 1,680 | 1,650 | 1,660 | 160,000 | 3,018.18 |
| 1989-07-06 | 1,660 | 1,680 | 1,650 | 1,660 | 111,000 | 3,018.18 |
| 1989-07-05 | 1,670 | 1,680 | 1,660 | 1,660 | 139,000 | 3,018.18 |
| 1989-07-04 | 1,700 | 1,700 | 1,660 | 1,660 | 144,000 | 3,018.18 |
| 1989-07-03 | 1,680 | 1,700 | 1,670 | 1,680 | 37,000 | 3,054.55 |
| 1989-06-30 | 1,700 | 1,700 | 1,670 | 1,680 | 66,000 | 3,054.55 |
| 1989-06-29 | 1,700 | 1,740 | 1,680 | 1,680 | 139,000 | 3,054.55 |
| 1989-06-28 | 1,720 | 1,720 | 1,660 | 1,700 | 188,000 | 3,090.91 |
| 1989-06-27 | 1,750 | 1,750 | 1,690 | 1,690 | 147,000 | 3,072.73 |
| 1989-06-26 | 1,730 | 1,750 | 1,700 | 1,750 | 176,000 | 3,181.82 |
| 1989-06-23 | 1,720 | 1,760 | 1,720 | 1,730 | 168,000 | 3,145.45 |
| 1989-06-22 | 1,770 | 1,780 | 1,710 | 1,710 | 361,000 | 3,109.09 |
| 1989-06-21 | 1,700 | 1,780 | 1,690 | 1,780 | 636,000 | 3,236.36 |
| 1989-06-20 | 1,660 | 1,680 | 1,650 | 1,660 | 137,000 | 3,018.18 |
| 1989-06-19 | 1,730 | 1,730 | 1,660 | 1,670 | 69,000 | 3,036.36 |
| 1989-06-16 | 1,650 | 1,680 | 1,650 | 1,680 | 156,000 | 3,054.55 |
| 1989-06-15 | 1,680 | 1,700 | 1,650 | 1,650 | 291,000 | 3,000 |
| 1989-06-14 | 1,680 | 1,710 | 1,680 | 1,680 | 191,000 | 3,054.55 |
| 1989-06-13 | 1,730 | 1,750 | 1,680 | 1,710 | 265,000 | 3,109.09 |
| 1989-06-12 | 1,740 | 1,790 | 1,720 | 1,730 | 769,000 | 3,145.45 |
| 1989-06-09 | 1,720 | 1,720 | 1,680 | 1,680 | 191,000 | 3,054.55 |
| 1989-06-08 | 1,710 | 1,740 | 1,690 | 1,690 | 261,000 | 3,072.73 |
| 1989-06-07 | 1,750 | 1,760 | 1,700 | 1,700 | 320,000 | 3,090.91 |
| 1989-06-06 | 1,700 | 1,780 | 1,670 | 1,740 | 737,000 | 3,163.64 |
| 1989-06-05 | 1,730 | 1,740 | 1,670 | 1,670 | 370,000 | 3,036.36 |
| 1989-06-02 | 1,720 | 1,770 | 1,690 | 1,750 | 614,000 | 3,181.82 |
| 1989-06-01 | 1,790 | 1,790 | 1,660 | 1,660 | 534,000 | 3,018.18 |
| 1989-05-31 | 1,750 | 1,780 | 1,730 | 1,780 | 491,000 | 3,236.36 |
| 1989-05-30 | 1,680 | 1,760 | 1,650 | 1,730 | 417,000 | 3,145.45 |
| 1989-05-29 | 1,670 | 1,690 | 1,650 | 1,650 | 334,000 | 3,000 |
| 1989-05-26 | 1,630 | 1,700 | 1,620 | 1,670 | 262,000 | 3,036.36 |
| 1989-05-25 | 1,650 | 1,650 | 1,610 | 1,620 | 502,000 | 2,945.45 |
| 1989-05-24 | 1,630 | 1,660 | 1,630 | 1,640 | 621,000 | 2,981.82 |
| 1989-05-23 | 1,670 | 1,690 | 1,640 | 1,660 | 362,000 | 3,018.18 |
| 1989-05-22 | 1,690 | 1,700 | 1,680 | 1,680 | 173,000 | 3,054.55 |
| 1989-05-19 | 1,700 | 1,730 | 1,690 | 1,700 | 250,000 | 3,090.91 |
| 1989-05-18 | 1,720 | 1,730 | 1,700 | 1,720 | 222,000 | 3,127.27 |
| 1989-05-17 | 1,810 | 1,810 | 1,710 | 1,750 | 396,000 | 3,181.82 |
| 1989-05-16 | 1,710 | 1,810 | 1,710 | 1,780 | 1,080,000 | 3,236.36 |
| 1989-05-15 | 1,630 | 1,720 | 1,630 | 1,700 | 356,000 | 3,090.91 |
| 1989-05-12 | 1,680 | 1,680 | 1,610 | 1,620 | 839,000 | 2,945.45 |
| 1989-05-11 | 1,720 | 1,730 | 1,690 | 1,690 | 289,000 | 3,072.73 |
| 1989-05-10 | 1,760 | 1,770 | 1,690 | 1,740 | 548,000 | 3,163.64 |
| 1989-05-09 | 1,780 | 1,810 | 1,730 | 1,760 | 474,000 | 3,200 |
| 1989-05-08 | 1,830 | 1,850 | 1,780 | 1,780 | 349,000 | 3,236.36 |
| 1989-05-02 | 1,840 | 1,860 | 1,820 | 1,860 | 175,000 | 3,381.82 |
| 1989-05-01 | 1,860 | 1,860 | 1,810 | 1,820 | 186,000 | 3,309.09 |
| 1989-04-28 | 1,810 | 1,850 | 1,810 | 1,850 | 244,000 | 3,363.64 |
| 1989-04-27 | 1,860 | 1,860 | 1,800 | 1,830 | 260,000 | 3,327.27 |
| 1989-04-26 | 1,850 | 1,850 | 1,800 | 1,830 | 534,000 | 3,327.27 |
| 1989-04-25 | 1,880 | 1,880 | 1,830 | 1,870 | 219,000 | 3,400 |
| 1989-04-24 | 1,900 | 1,920 | 1,860 | 1,860 | 96,000 | 3,381.82 |
| 1989-04-21 | 1,890 | 1,920 | 1,870 | 1,880 | 184,000 | 3,418.18 |
| 1989-04-20 | 1,850 | 1,920 | 1,820 | 1,910 | 355,000 | 3,472.73 |
| 1989-04-19 | 1,850 | 1,890 | 1,830 | 1,840 | 430,000 | 3,345.45 |
| 1989-04-18 | 1,890 | 1,900 | 1,860 | 1,860 | 257,000 | 3,381.82 |
| 1989-04-17 | 1,890 | 1,900 | 1,870 | 1,890 | 230,000 | 3,436.36 |
| 1989-04-14 | 1,920 | 1,920 | 1,890 | 1,920 | 335,000 | 3,490.91 |
| 1989-04-13 | 1,960 | 1,960 | 1,920 | 1,920 | 179,000 | 3,490.91 |
| 1989-04-12 | 1,930 | 1,970 | 1,900 | 1,970 | 197,000 | 3,581.82 |
| 1989-04-11 | 1,900 | 1,920 | 1,890 | 1,890 | 215,000 | 3,436.36 |
| 1989-04-10 | 1,950 | 1,950 | 1,890 | 1,890 | 59,000 | 3,436.36 |
| 1989-04-07 | 1,960 | 1,960 | 1,890 | 1,890 | 249,000 | 3,436.36 |
| 1989-04-06 | 1,900 | 1,970 | 1,890 | 1,970 | 219,000 | 3,581.82 |
| 1989-04-05 | 1,910 | 1,920 | 1,890 | 1,890 | 198,000 | 3,436.36 |
| 1989-04-04 | 1,920 | 1,950 | 1,900 | 1,900 | 178,000 | 3,454.55 |
| 1989-04-03 | 1,990 | 1,990 | 1,870 | 1,970 | 219,000 | 3,581.82 |
| 1989-03-31 | 1,930 | 2,000 | 1,910 | 1,990 | 278,000 | 3,618.18 |
| 1989-03-30 | 1,900 | 1,910 | 1,860 | 1,900 | 320,000 | 3,454.55 |
| 1989-03-29 | 1,940 | 1,940 | 1,880 | 1,880 | 155,000 | 3,418.18 |
| 1989-03-28 | 1,880 | 1,940 | 1,880 | 1,940 | 147,000 | 3,527.27 |
| 1989-03-27 | 1,980 | 1,990 | 1,890 | 1,900 | 651,000 | 3,454.55 |
| 1989-03-24 | 1,930 | 1,950 | 1,900 | 1,950 | 787,000 | 3,545.45 |
| 1989-03-23 | 2,000 | 2,030 | 1,930 | 1,960 | 243,000 | 3,563.64 |
| 1989-03-22 | 1,930 | 1,990 | 1,800 | 1,990 | 851,000 | 3,618.18 |
| 1989-03-20 | 1,970 | 2,010 | 1,950 | 1,950 | 380,000 | 3,545.45 |
| 1989-03-17 | 2,030 | 2,070 | 2,010 | 2,010 | 381,000 | 3,654.55 |
| 1989-03-16 | 2,060 | 2,080 | 2,030 | 2,060 | 355,000 | 3,745.45 |
| 1989-03-15 | 2,080 | 2,140 | 2,060 | 2,060 | 232,000 | 3,745.45 |
| 1989-03-14 | 2,080 | 2,090 | 2,050 | 2,080 | 196,000 | 3,781.82 |
| 1989-03-13 | 2,100 | 2,120 | 2,070 | 2,080 | 281,000 | 3,781.82 |
| 1989-03-10 | 2,180 | 2,180 | 2,100 | 2,120 | 254,000 | 3,854.55 |
| 1989-03-09 | 2,160 | 2,200 | 2,120 | 2,170 | 299,000 | 3,945.45 |
| 1989-03-08 | 2,120 | 2,140 | 2,080 | 2,140 | 384,000 | 3,890.91 |
| 1989-03-07 | 2,120 | 2,120 | 2,080 | 2,110 | 210,000 | 3,836.36 |
| 1989-03-06 | 2,180 | 2,190 | 2,090 | 2,130 | 222,000 | 3,872.73 |
| 1989-03-03 | 2,240 | 2,250 | 2,140 | 2,140 | 869,000 | 3,890.91 |
| 1989-03-02 | 2,120 | 2,230 | 2,080 | 2,230 | 744,000 | 4,054.55 |
| 1989-03-01 | 2,110 | 2,150 | 2,060 | 2,120 | 478,000 | 3,854.55 |
| 1989-02-28 | 2,060 | 2,150 | 2,060 | 2,060 | 457,000 | 3,745.45 |
| 1989-02-27 | 2,050 | 2,100 | 2,050 | 2,070 | 223,000 | 3,763.64 |
| 1989-02-23 | 2,070 | 2,130 | 2,050 | 2,130 | 415,000 | 3,872.73 |
| 1989-02-22 | 2,070 | 2,180 | 2,050 | 2,070 | 504,000 | 3,763.64 |
| 1989-02-21 | 2,140 | 2,140 | 2,020 | 2,070 | 629,000 | 3,763.64 |
| 1989-02-20 | 2,220 | 2,230 | 2,130 | 2,150 | 1,128,000 | 3,909.09 |
| 1989-02-17 | 2,240 | 2,290 | 2,110 | 2,200 | 1,106,000 | 4,000 |
| 1989-02-16 | 2,360 | 2,370 | 2,220 | 2,220 | 1,473,000 | 4,036.36 |
| 1989-02-15 | 2,380 | 2,450 | 2,310 | 2,350 | 5,552,999 | 4,272.73 |
| 1989-02-14 | 2,250 | 2,350 | 2,200 | 2,340 | 3,016,000 | 4,254.55 |
| 1989-02-13 | 2,310 | 2,410 | 2,270 | 2,280 | 5,239,999 | 4,145.45 |
| 1989-02-10 | 2,190 | 2,320 | 2,150 | 2,300 | 9,854,999 | 4,181.82 |
| 1989-02-09 | 2,070 | 2,170 | 1,990 | 2,160 | 4,095,000 | 3,927.27 |
| 1989-02-08 | 1,830 | 2,080 | 1,830 | 2,030 | 2,571,000 | 3,690.91 |
| 1989-02-07 | 1,830 | 1,850 | 1,820 | 1,830 | 515,000 | 3,327.27 |
| 1989-02-06 | 1,850 | 1,880 | 1,810 | 1,860 | 435,000 | 3,381.82 |
| 1989-02-03 | 1,850 | 1,900 | 1,830 | 1,870 | 352,000 | 3,400 |
| 1989-02-02 | 1,850 | 1,900 | 1,850 | 1,880 | 301,000 | 3,418.18 |
| 1989-02-01 | 1,840 | 1,950 | 1,840 | 1,860 | 471,000 | 3,381.82 |
| 1989-01-31 | 1,850 | 1,880 | 1,830 | 1,830 | 416,000 | 3,327.27 |
| 1989-01-30 | 1,900 | 1,940 | 1,870 | 1,880 | 256,000 | 3,418.18 |
| 1989-01-28 | 1,860 | 1,950 | 1,860 | 1,930 | 313,000 | 3,509.09 |
| 1989-01-27 | 1,920 | 1,920 | 1,860 | 1,860 | 482,000 | 3,381.82 |
| 1989-01-26 | 1,820 | 1,980 | 1,800 | 1,950 | 1,370,000 | 3,545.45 |
| 1989-01-25 | 1,900 | 1,910 | 1,830 | 1,830 | 935,000 | 3,327.27 |
| 1989-01-24 | 1,910 | 1,950 | 1,880 | 1,900 | 570,000 | 3,454.55 |
| 1989-01-23 | 1,900 | 2,000 | 1,880 | 1,920 | 749,000 | 3,490.91 |
| 1989-01-20 | 2,000 | 2,030 | 1,950 | 1,950 | 705,000 | 3,545.45 |
| 1989-01-19 | 2,090 | 2,090 | 2,010 | 2,010 | 542,000 | 3,654.55 |
| 1989-01-18 | 2,070 | 2,100 | 2,050 | 2,050 | 593,000 | 3,727.27 |
| 1989-01-17 | 2,140 | 2,140 | 2,070 | 2,070 | 573,000 | 3,763.64 |
| 1989-01-13 | 2,100 | 2,180 | 2,060 | 2,060 | 1,115,000 | 3,745.45 |
| 1989-01-12 | 2,090 | 2,130 | 2,060 | 2,070 | 670,000 | 3,763.64 |
| 1989-01-11 | 2,130 | 2,180 | 2,100 | 2,150 | 684,000 | 3,909.09 |
| 1989-01-10 | 2,250 | 2,250 | 2,120 | 2,150 | 1,401,000 | 3,909.09 |
| 1989-01-09 | 2,050 | 2,290 | 2,050 | 2,210 | 4,109,000 | 4,018.18 |
| 1989-01-06 | 2,100 | 2,140 | 2,010 | 2,030 | 798,000 | 3,690.91 |
| 1989-01-05 | 2,150 | 2,220 | 2,080 | 2,080 | 1,994,000 | 3,781.82 |
| 1989-01-04 | 2,010 | 2,150 | 2,010 | 2,150 | 832,000 | 3,909.09 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
