5408 (株)中山製鋼所 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 | 2,220 | 2,220 | 2,160 | 2,160 | 1,289,000 | 21,600 |
| 1989-12-28 | 2,120 | 2,190 | 2,100 | 2,190 | 2,941,000 | 21,900 |
| 1989-12-27 | 2,050 | 2,130 | 2,010 | 2,110 | 1,335,000 | 21,100 |
| 1989-12-26 | 2,060 | 2,060 | 2,020 | 2,020 | 360,000 | 20,200 |
| 1989-12-25 | 2,040 | 2,050 | 2,010 | 2,040 | 353,000 | 20,400 |
| 1989-12-22 | 2,030 | 2,040 | 2,020 | 2,030 | 325,000 | 20,300 |
| 1989-12-21 | 2,000 | 2,030 | 1,990 | 2,000 | 154,000 | 20,000 |
| 1989-12-20 | 2,030 | 2,030 | 1,980 | 2,000 | 270,000 | 20,000 |
| 1989-12-19 | 2,010 | 2,030 | 2,000 | 2,000 | 186,000 | 20,000 |
| 1989-12-18 | 2,030 | 2,040 | 2,000 | 2,040 | 376,000 | 20,400 |
| 1989-12-15 | 1,990 | 2,050 | 1,990 | 2,000 | 372,000 | 20,000 |
| 1989-12-14 | 1,990 | 1,990 | 1,970 | 1,990 | 189,000 | 19,900 |
| 1989-12-13 | 1,980 | 1,990 | 1,970 | 1,980 | 137,000 | 19,800 |
| 1989-12-12 | 1,970 | 2,000 | 1,970 | 1,990 | 318,000 | 19,900 |
| 1989-12-11 | 1,940 | 1,970 | 1,930 | 1,970 | 226,000 | 19,700 |
| 1989-12-08 | 1,990 | 1,990 | 1,950 | 1,950 | 160,000 | 19,500 |
| 1989-12-07 | 2,000 | 2,000 | 1,950 | 1,960 | 134,000 | 19,600 |
| 1989-12-06 | 1,950 | 1,990 | 1,940 | 1,970 | 173,000 | 19,700 |
| 1989-12-05 | 1,960 | 1,980 | 1,950 | 1,960 | 783,000 | 19,600 |
| 1989-12-04 | 2,030 | 2,030 | 1,960 | 1,990 | 251,000 | 19,900 |
| 1989-12-01 | 2,030 | 2,030 | 1,960 | 2,020 | 266,000 | 20,200 |
| 1989-11-30 | 2,030 | 2,030 | 1,990 | 2,030 | 134,000 | 20,300 |
| 1989-11-29 | 2,030 | 2,050 | 2,010 | 2,030 | 514,000 | 20,300 |
| 1989-11-28 | 2,050 | 2,050 | 2,010 | 2,010 | 316,000 | 20,100 |
| 1989-11-27 | 1,990 | 2,050 | 1,970 | 2,050 | 385,000 | 20,500 |
| 1989-11-24 | 1,990 | 2,000 | 1,950 | 2,000 | 472,000 | 20,000 |
| 1989-11-22 | 1,990 | 2,000 | 1,960 | 1,960 | 280,000 | 19,600 |
| 1989-11-21 | 1,960 | 1,980 | 1,940 | 1,960 | 141,000 | 19,600 |
| 1989-11-20 | 1,960 | 2,000 | 1,930 | 1,970 | 307,000 | 19,700 |
| 1989-11-17 | 2,010 | 2,020 | 1,980 | 2,000 | 422,000 | 20,000 |
| 1989-11-16 | 1,980 | 2,040 | 1,970 | 2,030 | 716,000 | 20,300 |
| 1989-11-15 | 1,960 | 1,980 | 1,920 | 1,980 | 199,000 | 19,800 |
| 1989-11-14 | 1,880 | 1,930 | 1,880 | 1,930 | 307,000 | 19,300 |
| 1989-11-13 | 1,860 | 1,910 | 1,860 | 1,910 | 307,000 | 19,100 |
| 1989-11-10 | 1,910 | 1,930 | 1,860 | 1,870 | 492,000 | 18,700 |
| 1989-11-09 | 1,910 | 1,940 | 1,910 | 1,940 | 166,000 | 19,400 |
| 1989-11-08 | 1,910 | 1,920 | 1,910 | 1,910 | 99,000 | 19,100 |
| 1989-11-07 | 1,910 | 1,920 | 1,910 | 1,910 | 174,000 | 19,100 |
| 1989-11-06 | 1,930 | 1,950 | 1,890 | 1,920 | 167,000 | 19,200 |
| 1989-11-02 | 1,940 | 1,940 | 1,930 | 1,930 | 72,000 | 19,300 |
| 1989-11-01 | 1,970 | 1,970 | 1,940 | 1,940 | 95,000 | 19,400 |
| 1989-10-31 | 1,930 | 1,960 | 1,930 | 1,950 | 154,000 | 19,500 |
| 1989-10-30 | 1,970 | 1,970 | 1,930 | 1,930 | 162,000 | 19,300 |
| 1989-10-27 | 2,000 | 2,000 | 1,950 | 1,960 | 141,000 | 19,600 |
| 1989-10-26 | 1,970 | 2,010 | 1,970 | 2,010 | 125,000 | 20,100 |
| 1989-10-25 | 2,020 | 2,040 | 1,980 | 2,000 | 139,000 | 20,000 |
| 1989-10-24 | 2,000 | 2,040 | 1,950 | 2,000 | 88,000 | 20,000 |
| 1989-10-23 | 2,040 | 2,040 | 2,000 | 2,020 | 161,000 | 20,200 |
| 1989-10-20 | 2,040 | 2,040 | 2,010 | 2,020 | 170,000 | 20,200 |
| 1989-10-19 | 2,020 | 2,050 | 2,000 | 2,020 | 317,000 | 20,200 |
| 1989-10-18 | 2,020 | 2,050 | 2,000 | 2,010 | 267,000 | 20,100 |
| 1989-10-17 | 1,980 | 2,050 | 1,960 | 1,980 | 372,000 | 19,800 |
| 1989-10-16 | 1,980 | 2,000 | 1,940 | 1,960 | 251,000 | 19,600 |
| 1989-10-13 | 1,990 | 2,010 | 1,990 | 2,000 | 58,000 | 20,000 |
| 1989-10-12 | 2,020 | 2,050 | 1,970 | 1,980 | 170,000 | 19,800 |
| 1989-10-11 | 2,080 | 2,090 | 2,010 | 2,020 | 254,000 | 20,200 |
| 1989-10-09 | 2,060 | 2,090 | 2,040 | 2,080 | 388,000 | 20,800 |
| 1989-10-06 | 2,120 | 2,120 | 2,040 | 2,040 | 371,000 | 20,400 |
| 1989-10-05 | 2,150 | 2,150 | 2,080 | 2,080 | 557,000 | 20,800 |
| 1989-10-04 | 2,080 | 2,150 | 2,080 | 2,130 | 870,000 | 21,300 |
| 1989-10-03 | 2,090 | 2,110 | 2,070 | 2,080 | 495,000 | 20,800 |
| 1989-10-02 | 2,090 | 2,090 | 2,060 | 2,080 | 251,000 | 20,800 |
| 1989-09-29 | 2,080 | 2,080 | 2,030 | 2,030 | 505,000 | 20,300 |
| 1989-09-28 | 2,010 | 2,010 | 1,980 | 2,000 | 144,000 | 20,000 |
| 1989-09-27 | 1,990 | 2,020 | 1,950 | 1,950 | 298,000 | 19,500 |
| 1989-09-26 | 2,010 | 2,010 | 1,980 | 1,980 | 293,000 | 19,800 |
| 1989-09-25 | 1,980 | 2,000 | 1,950 | 1,980 | 286,000 | 19,800 |
| 1989-09-22 | 1,980 | 1,980 | 1,970 | 1,970 | 306,000 | 19,700 |
| 1989-09-21 | 1,990 | 1,990 | 1,980 | 1,980 | 121,000 | 19,800 |
| 1989-09-20 | 2,000 | 2,010 | 1,980 | 2,000 | 186,000 | 20,000 |
| 1989-09-19 | 1,990 | 2,020 | 1,980 | 1,980 | 506,000 | 19,800 |
| 1989-09-18 | 1,990 | 2,020 | 1,980 | 1,990 | 276,000 | 19,900 |
| 1989-09-14 | 1,950 | 1,970 | 1,940 | 1,960 | 337,000 | 19,600 |
| 1989-09-13 | 1,950 | 1,960 | 1,940 | 1,950 | 292,000 | 19,500 |
| 1989-09-12 | 1,910 | 1,960 | 1,910 | 1,940 | 189,000 | 19,400 |
| 1989-09-11 | 1,950 | 1,950 | 1,910 | 1,920 | 133,000 | 19,200 |
| 1989-09-08 | 1,900 | 1,950 | 1,890 | 1,950 | 215,000 | 19,500 |
| 1989-09-07 | 1,960 | 1,960 | 1,920 | 1,940 | 502,000 | 19,400 |
| 1989-09-06 | 1,980 | 1,980 | 1,940 | 1,970 | 254,000 | 19,700 |
| 1989-09-05 | 1,980 | 1,980 | 1,960 | 1,980 | 296,000 | 19,800 |
| 1989-09-04 | 1,990 | 1,990 | 1,960 | 1,970 | 212,000 | 19,700 |
| 1989-09-01 | 2,020 | 2,020 | 1,970 | 1,980 | 314,000 | 19,800 |
| 1989-08-31 | 2,050 | 2,070 | 1,980 | 2,000 | 254,000 | 20,000 |
| 1989-08-30 | 2,090 | 2,100 | 2,030 | 2,090 | 307,000 | 20,900 |
| 1989-08-29 | 2,110 | 2,120 | 2,050 | 2,050 | 294,000 | 20,500 |
| 1989-08-28 | 2,120 | 2,120 | 2,060 | 2,080 | 287,000 | 20,800 |
| 1989-08-25 | 2,080 | 2,110 | 2,060 | 2,110 | 439,000 | 21,100 |
| 1989-08-24 | 2,110 | 2,120 | 2,030 | 2,080 | 339,000 | 20,800 |
| 1989-08-23 | 2,120 | 2,140 | 2,100 | 2,100 | 470,000 | 21,000 |
| 1989-08-22 | 2,140 | 2,150 | 2,100 | 2,140 | 459,000 | 21,400 |
| 1989-08-21 | 2,170 | 2,170 | 2,140 | 2,150 | 560,000 | 21,500 |
| 1989-08-18 | 2,120 | 2,170 | 2,120 | 2,130 | 1,106,000 | 21,300 |
| 1989-08-17 | 2,170 | 2,180 | 2,120 | 2,120 | 1,301,000 | 21,200 |
| 1989-08-16 | 2,160 | 2,210 | 2,130 | 2,180 | 7,371,000 | 21,800 |
| 1989-08-15 | 2,000 | 2,070 | 1,990 | 2,070 | 2,038,000 | 20,700 |
| 1989-08-14 | 1,950 | 2,000 | 1,940 | 1,980 | 416,000 | 19,800 |
| 1989-08-11 | 1,960 | 1,970 | 1,940 | 1,970 | 282,000 | 19,700 |
| 1989-08-10 | 2,000 | 2,000 | 1,930 | 1,940 | 485,000 | 19,400 |
| 1989-08-09 | 2,000 | 2,010 | 1,980 | 1,990 | 462,000 | 19,900 |
| 1989-08-08 | 1,980 | 2,020 | 1,980 | 2,000 | 470,000 | 20,000 |
| 1989-08-07 | 2,020 | 2,020 | 1,990 | 2,000 | 328,000 | 20,000 |
| 1989-08-04 | 2,030 | 2,040 | 1,990 | 2,020 | 610,000 | 20,200 |
| 1989-08-03 | 2,020 | 2,050 | 1,960 | 2,000 | 897,000 | 20,000 |
| 1989-08-02 | 2,000 | 2,090 | 2,000 | 2,060 | 2,586,000 | 20,600 |
| 1989-08-01 | 2,030 | 2,100 | 2,030 | 2,040 | 4,535,000 | 20,400 |
| 1989-07-31 | 1,960 | 2,030 | 1,960 | 2,020 | 5,299,000 | 20,200 |
| 1989-07-28 | 1,890 | 1,950 | 1,880 | 1,950 | 1,631,000 | 19,500 |
| 1989-07-27 | 1,850 | 1,900 | 1,850 | 1,880 | 2,228,000 | 18,800 |
| 1989-07-26 | 1,850 | 1,850 | 1,830 | 1,840 | 239,000 | 18,400 |
| 1989-07-25 | 1,840 | 1,850 | 1,830 | 1,850 | 590,000 | 18,500 |
| 1989-07-24 | 1,840 | 1,840 | 1,820 | 1,840 | 237,000 | 18,400 |
| 1989-07-21 | 1,800 | 1,830 | 1,790 | 1,830 | 273,000 | 18,300 |
| 1989-07-20 | 1,800 | 1,810 | 1,770 | 1,800 | 228,000 | 18,000 |
| 1989-07-19 | 1,760 | 1,790 | 1,760 | 1,790 | 116,000 | 17,900 |
| 1989-07-18 | 1,790 | 1,790 | 1,760 | 1,760 | 186,000 | 17,600 |
| 1989-07-17 | 1,750 | 1,800 | 1,750 | 1,800 | 98,000 | 18,000 |
| 1989-07-14 | 1,770 | 1,800 | 1,770 | 1,770 | 209,000 | 17,700 |
| 1989-07-13 | 1,810 | 1,810 | 1,760 | 1,760 | 393,000 | 17,600 |
| 1989-07-12 | 1,780 | 1,820 | 1,780 | 1,810 | 488,000 | 18,100 |
| 1989-07-11 | 1,780 | 1,780 | 1,760 | 1,770 | 428,000 | 17,700 |
| 1989-07-10 | 1,720 | 1,780 | 1,720 | 1,780 | 221,000 | 17,800 |
| 1989-07-07 | 1,720 | 1,740 | 1,720 | 1,720 | 99,000 | 17,200 |
| 1989-07-06 | 1,740 | 1,740 | 1,710 | 1,710 | 67,000 | 17,100 |
| 1989-07-05 | 1,710 | 1,730 | 1,700 | 1,710 | 246,000 | 17,100 |
| 1989-07-04 | 1,730 | 1,750 | 1,700 | 1,730 | 218,000 | 17,300 |
| 1989-07-03 | 1,630 | 1,720 | 1,630 | 1,710 | 136,000 | 17,100 |
| 1989-06-30 | 1,660 | 1,660 | 1,640 | 1,640 | 108,000 | 16,400 |
| 1989-06-29 | 1,670 | 1,700 | 1,640 | 1,650 | 113,000 | 16,500 |
| 1989-06-28 | 1,720 | 1,720 | 1,650 | 1,660 | 172,000 | 16,600 |
| 1989-06-27 | 1,710 | 1,720 | 1,690 | 1,720 | 73,000 | 17,200 |
| 1989-06-26 | 1,730 | 1,730 | 1,700 | 1,700 | 68,000 | 17,000 |
| 1989-06-23 | 1,730 | 1,740 | 1,710 | 1,720 | 134,000 | 17,200 |
| 1989-06-22 | 1,710 | 1,740 | 1,690 | 1,700 | 57,000 | 17,000 |
| 1989-06-21 | 1,730 | 1,750 | 1,710 | 1,730 | 231,000 | 17,300 |
| 1989-06-20 | 1,650 | 1,730 | 1,630 | 1,730 | 217,000 | 17,300 |
| 1989-06-19 | 1,660 | 1,680 | 1,640 | 1,640 | 83,000 | 16,400 |
| 1989-06-16 | 1,670 | 1,700 | 1,640 | 1,640 | 147,000 | 16,400 |
| 1989-06-15 | 1,730 | 1,730 | 1,620 | 1,670 | 154,000 | 16,700 |
| 1989-06-14 | 1,750 | 1,750 | 1,680 | 1,720 | 164,000 | 17,200 |
| 1989-06-13 | 1,760 | 1,770 | 1,720 | 1,730 | 140,000 | 17,300 |
| 1989-06-12 | 1,760 | 1,780 | 1,760 | 1,760 | 165,000 | 17,600 |
| 1989-06-09 | 1,790 | 1,820 | 1,760 | 1,760 | 171,000 | 17,600 |
| 1989-06-08 | 1,830 | 1,830 | 1,780 | 1,780 | 201,000 | 17,800 |
| 1989-06-07 | 1,840 | 1,840 | 1,790 | 1,800 | 274,000 | 18,000 |
| 1989-06-06 | 1,750 | 1,810 | 1,740 | 1,780 | 174,000 | 17,800 |
| 1989-06-05 | 1,830 | 1,850 | 1,750 | 1,780 | 402,000 | 17,800 |
| 1989-06-02 | 1,880 | 1,890 | 1,800 | 1,800 | 692,000 | 18,000 |
| 1989-06-01 | 1,940 | 1,940 | 1,840 | 1,860 | 1,843,000 | 18,600 |
| 1989-05-31 | 1,800 | 1,950 | 1,800 | 1,920 | 4,782,000 | 19,200 |
| 1989-05-30 | 1,810 | 1,830 | 1,790 | 1,790 | 370,000 | 17,900 |
| 1989-05-29 | 1,820 | 1,850 | 1,790 | 1,790 | 377,000 | 17,900 |
| 1989-05-26 | 1,820 | 1,830 | 1,810 | 1,810 | 381,000 | 18,100 |
| 1989-05-25 | 1,850 | 1,860 | 1,800 | 1,820 | 1,393,000 | 18,200 |
| 1989-05-24 | 1,760 | 1,860 | 1,760 | 1,840 | 2,144,000 | 18,400 |
| 1989-05-23 | 1,740 | 1,750 | 1,720 | 1,740 | 93,000 | 17,400 |
| 1989-05-22 | 1,780 | 1,800 | 1,780 | 1,800 | 125,000 | 18,000 |
| 1989-05-19 | 1,790 | 1,810 | 1,770 | 1,810 | 550,000 | 18,100 |
| 1989-05-18 | 1,750 | 1,790 | 1,740 | 1,780 | 141,000 | 17,800 |
| 1989-05-17 | 1,720 | 1,780 | 1,720 | 1,780 | 102,000 | 17,800 |
| 1989-05-16 | 1,720 | 1,750 | 1,720 | 1,730 | 150,000 | 17,300 |
| 1989-05-15 | 1,730 | 1,750 | 1,720 | 1,720 | 85,000 | 17,200 |
| 1989-05-12 | 1,740 | 1,760 | 1,700 | 1,760 | 237,000 | 17,600 |
| 1989-05-11 | 1,760 | 1,770 | 1,730 | 1,750 | 207,000 | 17,500 |
| 1989-05-10 | 1,750 | 1,770 | 1,740 | 1,770 | 141,000 | 17,700 |
| 1989-05-09 | 1,790 | 1,800 | 1,770 | 1,770 | 179,000 | 17,700 |
| 1989-05-08 | 1,820 | 1,830 | 1,780 | 1,810 | 342,000 | 18,100 |
| 1989-05-02 | 1,890 | 1,900 | 1,820 | 1,820 | 2,325,000 | 18,200 |
| 1989-05-01 | 1,830 | 1,850 | 1,820 | 1,850 | 1,157,000 | 18,500 |
| 1989-04-28 | 1,830 | 1,840 | 1,800 | 1,840 | 850,000 | 18,400 |
| 1989-04-27 | 1,850 | 1,860 | 1,820 | 1,840 | 1,230,000 | 18,400 |
| 1989-04-26 | 1,800 | 1,860 | 1,760 | 1,850 | 3,123,000 | 18,500 |
| 1989-04-25 | 1,730 | 1,770 | 1,700 | 1,770 | 274,000 | 17,700 |
| 1989-04-24 | 1,720 | 1,750 | 1,700 | 1,700 | 56,000 | 17,000 |
| 1989-04-21 | 1,700 | 1,770 | 1,700 | 1,770 | 104,000 | 17,700 |
| 1989-04-20 | 1,790 | 1,790 | 1,700 | 1,770 | 197,000 | 17,700 |
| 1989-04-19 | 1,780 | 1,790 | 1,740 | 1,790 | 228,000 | 17,900 |
| 1989-04-18 | 1,760 | 1,780 | 1,720 | 1,770 | 468,000 | 17,700 |
| 1989-04-17 | 1,770 | 1,770 | 1,690 | 1,740 | 405,000 | 17,400 |
| 1989-04-14 | 1,760 | 1,780 | 1,750 | 1,750 | 43,000 | 17,500 |
| 1989-04-13 | 1,840 | 1,840 | 1,770 | 1,780 | 370,000 | 17,800 |
| 1989-04-12 | 1,780 | 1,820 | 1,780 | 1,820 | 865,000 | 18,200 |
| 1989-04-11 | 1,780 | 1,790 | 1,750 | 1,780 | 521,000 | 17,800 |
| 1989-04-10 | 1,780 | 1,800 | 1,740 | 1,760 | 181,000 | 17,600 |
| 1989-04-07 | 1,720 | 1,820 | 1,720 | 1,770 | 713,000 | 17,700 |
| 1989-04-06 | 1,800 | 1,800 | 1,730 | 1,750 | 292,000 | 17,500 |
| 1989-04-05 | 1,740 | 1,800 | 1,720 | 1,790 | 218,000 | 17,900 |
| 1989-04-04 | 1,760 | 1,760 | 1,710 | 1,720 | 102,000 | 17,200 |
| 1989-04-03 | 1,760 | 1,780 | 1,730 | 1,730 | 142,000 | 17,300 |
| 1989-03-31 | 1,750 | 1,790 | 1,730 | 1,790 | 342,000 | 17,900 |
| 1989-03-30 | 1,790 | 1,800 | 1,710 | 1,790 | 268,000 | 17,900 |
| 1989-03-29 | 1,760 | 1,830 | 1,740 | 1,780 | 774,000 | 17,800 |
| 1989-03-28 | 1,690 | 1,730 | 1,620 | 1,730 | 506,000 | 17,300 |
| 1989-03-27 | 1,780 | 1,780 | 1,690 | 1,750 | 1,473,000 | 16,666.70 |
| 1989-03-24 | 1,790 | 1,800 | 1,710 | 1,780 | 1,090,000 | 16,952.40 |
| 1989-03-23 | 1,730 | 1,800 | 1,680 | 1,780 | 773,000 | 16,952.40 |
| 1989-03-22 | 1,770 | 1,770 | 1,690 | 1,740 | 512,000 | 16,571.40 |
| 1989-03-20 | 1,790 | 1,800 | 1,710 | 1,710 | 398,000 | 16,285.70 |
| 1989-03-17 | 1,820 | 1,830 | 1,770 | 1,810 | 640,000 | 17,238.10 |
| 1989-03-16 | 1,760 | 1,800 | 1,730 | 1,790 | 706,000 | 17,047.60 |
| 1989-03-15 | 1,760 | 1,760 | 1,710 | 1,750 | 256,000 | 16,666.70 |
| 1989-03-14 | 1,710 | 1,750 | 1,680 | 1,750 | 434,000 | 16,666.70 |
| 1989-03-13 | 1,760 | 1,760 | 1,720 | 1,740 | 186,000 | 16,571.40 |
| 1989-03-10 | 1,750 | 1,760 | 1,720 | 1,750 | 339,000 | 16,666.70 |
| 1989-03-09 | 1,730 | 1,770 | 1,700 | 1,750 | 378,000 | 16,666.70 |
| 1989-03-08 | 1,770 | 1,780 | 1,720 | 1,760 | 325,000 | 16,761.90 |
| 1989-03-07 | 1,760 | 1,780 | 1,690 | 1,770 | 669,000 | 16,857.10 |
| 1989-03-06 | 1,730 | 1,740 | 1,680 | 1,730 | 89,000 | 16,476.20 |
| 1989-03-03 | 1,780 | 1,790 | 1,700 | 1,760 | 154,000 | 16,761.90 |
| 1989-03-02 | 1,720 | 1,770 | 1,680 | 1,770 | 137,000 | 16,857.10 |
| 1989-03-01 | 1,760 | 1,780 | 1,680 | 1,750 | 537,000 | 16,666.70 |
| 1989-02-28 | 1,810 | 1,810 | 1,740 | 1,780 | 261,000 | 16,952.40 |
| 1989-02-27 | 1,800 | 1,860 | 1,800 | 1,830 | 574,000 | 17,428.60 |
| 1989-02-23 | 1,850 | 1,850 | 1,780 | 1,850 | 1,314,000 | 17,619 |
| 1989-02-22 | 1,750 | 1,800 | 1,740 | 1,800 | 526,000 | 17,142.90 |
| 1989-02-21 | 1,800 | 1,800 | 1,750 | 1,770 | 733,000 | 16,857.10 |
| 1989-02-20 | 1,840 | 1,840 | 1,780 | 1,840 | 439,000 | 17,523.80 |
| 1989-02-17 | 1,870 | 1,880 | 1,840 | 1,870 | 637,000 | 17,809.50 |
| 1989-02-16 | 1,920 | 1,940 | 1,800 | 1,860 | 1,915,000 | 17,714.30 |
| 1989-02-15 | 1,830 | 1,890 | 1,820 | 1,860 | 1,962,000 | 17,714.30 |
| 1989-02-14 | 1,840 | 1,910 | 1,830 | 1,840 | 1,881,000 | 17,523.80 |
| 1989-02-13 | 1,810 | 1,910 | 1,800 | 1,870 | 4,449,000 | 17,809.50 |
| 1989-02-10 | 1,790 | 1,850 | 1,770 | 1,830 | 4,218,000 | 17,428.60 |
| 1989-02-09 | 1,770 | 1,800 | 1,730 | 1,760 | 2,207,000 | 16,761.90 |
| 1989-02-08 | 1,800 | 1,870 | 1,730 | 1,800 | 6,583,000 | 17,142.90 |
| 1989-02-07 | 1,620 | 1,860 | 1,610 | 1,790 | 10,579,999 | 17,047.60 |
| 1989-02-06 | 1,580 | 1,610 | 1,570 | 1,600 | 2,616,000 | 15,238.10 |
| 1989-02-03 | 1,560 | 1,580 | 1,550 | 1,560 | 2,293,000 | 14,857.10 |
| 1989-02-02 | 1,480 | 1,540 | 1,480 | 1,540 | 946,000 | 14,666.70 |
| 1989-02-01 | 1,470 | 1,510 | 1,470 | 1,480 | 455,000 | 14,095.20 |
| 1989-01-31 | 1,500 | 1,510 | 1,470 | 1,480 | 403,000 | 14,095.20 |
| 1989-01-30 | 1,540 | 1,550 | 1,510 | 1,530 | 492,000 | 14,571.40 |
| 1989-01-28 | 1,510 | 1,540 | 1,480 | 1,540 | 799,000 | 14,666.70 |
| 1989-01-27 | 1,470 | 1,540 | 1,470 | 1,490 | 1,084,000 | 14,190.50 |
| 1989-01-26 | 1,450 | 1,460 | 1,430 | 1,450 | 359,000 | 13,809.50 |
| 1989-01-25 | 1,430 | 1,460 | 1,430 | 1,440 | 373,000 | 13,714.30 |
| 1989-01-24 | 1,430 | 1,440 | 1,400 | 1,420 | 232,000 | 13,523.80 |
| 1989-01-23 | 1,420 | 1,430 | 1,400 | 1,430 | 243,000 | 13,619 |
| 1989-01-20 | 1,400 | 1,400 | 1,380 | 1,400 | 149,000 | 13,333.30 |
| 1989-01-19 | 1,420 | 1,420 | 1,390 | 1,390 | 264,000 | 13,238.10 |
| 1989-01-18 | 1,360 | 1,390 | 1,350 | 1,380 | 336,000 | 13,142.90 |
| 1989-01-17 | 1,380 | 1,380 | 1,350 | 1,380 | 192,000 | 13,142.90 |
| 1989-01-13 | 1,380 | 1,380 | 1,360 | 1,380 | 118,000 | 13,142.90 |
| 1989-01-12 | 1,370 | 1,380 | 1,370 | 1,380 | 118,000 | 13,142.90 |
| 1989-01-11 | 1,380 | 1,390 | 1,350 | 1,370 | 128,000 | 13,047.60 |
| 1989-01-10 | 1,420 | 1,420 | 1,360 | 1,370 | 305,000 | 13,047.60 |
| 1989-01-09 | 1,340 | 1,430 | 1,320 | 1,400 | 289,000 | 13,333.30 |
| 1989-01-06 | 1,310 | 1,310 | 1,280 | 1,280 | 127,000 | 12,190.50 |
| 1989-01-05 | 1,300 | 1,320 | 1,290 | 1,320 | 114,000 | 12,571.40 |
| 1989-01-04 | 1,320 | 1,320 | 1,310 | 1,320 | 55,000 | 12,571.40 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.05株 [1986-09-26]1株→1.06株
