5451 (株)淀川製鋼所 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 | 1,520 | 1,520 | 1,490 | 1,500 | 167,000 | 7,500 |
1989-12-28 | 1,520 | 1,520 | 1,500 | 1,520 | 247,000 | 7,600 |
1989-12-27 | 1,520 | 1,520 | 1,500 | 1,500 | 601,000 | 7,500 |
1989-12-26 | 1,540 | 1,540 | 1,510 | 1,520 | 223,000 | 7,600 |
1989-12-25 | 1,530 | 1,540 | 1,500 | 1,530 | 315,000 | 7,650 |
1989-12-22 | 1,520 | 1,520 | 1,500 | 1,500 | 221,000 | 7,500 |
1989-12-21 | 1,530 | 1,530 | 1,500 | 1,500 | 550,000 | 7,500 |
1989-12-20 | 1,540 | 1,540 | 1,500 | 1,500 | 234,000 | 7,500 |
1989-12-19 | 1,540 | 1,540 | 1,530 | 1,530 | 371,000 | 7,650 |
1989-12-18 | 1,530 | 1,540 | 1,510 | 1,540 | 540,000 | 7,700 |
1989-12-15 | 1,500 | 1,520 | 1,490 | 1,520 | 471,000 | 7,600 |
1989-12-14 | 1,500 | 1,510 | 1,490 | 1,490 | 364,000 | 7,450 |
1989-12-13 | 1,520 | 1,520 | 1,490 | 1,510 | 318,000 | 7,550 |
1989-12-12 | 1,520 | 1,520 | 1,500 | 1,510 | 332,000 | 7,550 |
1989-12-11 | 1,520 | 1,520 | 1,500 | 1,510 | 481,000 | 7,550 |
1989-12-08 | 1,520 | 1,520 | 1,500 | 1,520 | 613,000 | 7,600 |
1989-12-07 | 1,520 | 1,540 | 1,520 | 1,530 | 516,000 | 7,650 |
1989-12-06 | 1,540 | 1,550 | 1,530 | 1,550 | 593,000 | 7,750 |
1989-12-05 | 1,550 | 1,550 | 1,530 | 1,540 | 416,000 | 7,700 |
1989-12-04 | 1,550 | 1,560 | 1,530 | 1,540 | 286,000 | 7,700 |
1989-12-01 | 1,550 | 1,550 | 1,520 | 1,520 | 428,000 | 7,600 |
1989-11-30 | 1,550 | 1,570 | 1,530 | 1,530 | 765,000 | 7,650 |
1989-11-29 | 1,570 | 1,570 | 1,530 | 1,530 | 1,055,000 | 7,650 |
1989-11-28 | 1,550 | 1,580 | 1,540 | 1,570 | 1,010,000 | 7,850 |
1989-11-27 | 1,540 | 1,560 | 1,530 | 1,540 | 565,000 | 7,700 |
1989-11-24 | 1,530 | 1,550 | 1,520 | 1,540 | 904,000 | 7,700 |
1989-11-22 | 1,560 | 1,580 | 1,540 | 1,540 | 2,217,000 | 7,700 |
1989-11-21 | 1,550 | 1,550 | 1,530 | 1,530 | 320,000 | 7,650 |
1989-11-20 | 1,550 | 1,580 | 1,540 | 1,560 | 479,000 | 7,800 |
1989-11-17 | 1,550 | 1,560 | 1,520 | 1,550 | 1,011,000 | 7,750 |
1989-11-16 | 1,590 | 1,610 | 1,530 | 1,540 | 4,627,000 | 7,700 |
1989-11-15 | 1,580 | 1,590 | 1,550 | 1,580 | 4,860,000 | 7,900 |
1989-11-14 | 1,540 | 1,580 | 1,530 | 1,550 | 4,972,000 | 7,750 |
1989-11-13 | 1,500 | 1,540 | 1,490 | 1,540 | 2,632,000 | 7,700 |
1989-11-10 | 1,480 | 1,510 | 1,460 | 1,490 | 1,657,000 | 7,450 |
1989-11-09 | 1,460 | 1,480 | 1,440 | 1,480 | 492,000 | 7,400 |
1989-11-08 | 1,430 | 1,450 | 1,430 | 1,440 | 523,000 | 7,200 |
1989-11-07 | 1,460 | 1,460 | 1,430 | 1,430 | 209,000 | 7,150 |
1989-11-06 | 1,450 | 1,460 | 1,440 | 1,440 | 300,000 | 7,200 |
1989-11-02 | 1,450 | 1,460 | 1,430 | 1,430 | 197,000 | 7,150 |
1989-11-01 | 1,470 | 1,480 | 1,440 | 1,470 | 617,000 | 7,350 |
1989-10-31 | 1,450 | 1,460 | 1,450 | 1,460 | 403,000 | 7,300 |
1989-10-30 | 1,450 | 1,460 | 1,440 | 1,450 | 185,000 | 7,250 |
1989-10-27 | 1,470 | 1,480 | 1,440 | 1,450 | 800,000 | 7,250 |
1989-10-26 | 1,440 | 1,450 | 1,400 | 1,430 | 1,193,000 | 7,150 |
1989-10-25 | 1,450 | 1,460 | 1,430 | 1,440 | 504,000 | 7,200 |
1989-10-24 | 1,460 | 1,470 | 1,440 | 1,460 | 529,000 | 7,300 |
1989-10-23 | 1,450 | 1,460 | 1,440 | 1,460 | 283,000 | 7,300 |
1989-10-20 | 1,420 | 1,440 | 1,410 | 1,430 | 413,000 | 7,150 |
1989-10-19 | 1,420 | 1,440 | 1,410 | 1,410 | 280,000 | 7,050 |
1989-10-18 | 1,430 | 1,440 | 1,420 | 1,420 | 449,000 | 7,100 |
1989-10-17 | 1,400 | 1,440 | 1,390 | 1,430 | 658,000 | 7,150 |
1989-10-16 | 1,350 | 1,390 | 1,350 | 1,390 | 552,000 | 6,950 |
1989-10-13 | 1,400 | 1,400 | 1,380 | 1,400 | 234,000 | 7,000 |
1989-10-12 | 1,430 | 1,430 | 1,360 | 1,360 | 475,000 | 6,800 |
1989-10-11 | 1,430 | 1,440 | 1,420 | 1,430 | 212,000 | 7,150 |
1989-10-09 | 1,430 | 1,440 | 1,420 | 1,420 | 163,000 | 7,100 |
1989-10-06 | 1,420 | 1,420 | 1,410 | 1,420 | 138,000 | 7,100 |
1989-10-05 | 1,430 | 1,430 | 1,400 | 1,410 | 1,298,000 | 7,050 |
1989-10-04 | 1,470 | 1,470 | 1,420 | 1,430 | 494,000 | 7,150 |
1989-10-03 | 1,480 | 1,500 | 1,470 | 1,470 | 207,000 | 7,350 |
1989-10-02 | 1,510 | 1,510 | 1,480 | 1,480 | 361,000 | 7,400 |
1989-09-29 | 1,500 | 1,510 | 1,480 | 1,510 | 405,000 | 7,550 |
1989-09-28 | 1,510 | 1,530 | 1,500 | 1,520 | 537,000 | 7,600 |
1989-09-27 | 1,460 | 1,540 | 1,460 | 1,540 | 720,000 | 7,700 |
1989-09-26 | 1,460 | 1,470 | 1,450 | 1,460 | 561,000 | 7,300 |
1989-09-25 | 1,490 | 1,490 | 1,470 | 1,470 | 418,000 | 7,350 |
1989-09-22 | 1,480 | 1,480 | 1,460 | 1,470 | 500,000 | 7,350 |
1989-09-21 | 1,450 | 1,470 | 1,440 | 1,470 | 949,000 | 7,350 |
1989-09-20 | 1,440 | 1,470 | 1,430 | 1,450 | 2,274,000 | 7,250 |
1989-09-19 | 1,430 | 1,480 | 1,420 | 1,440 | 2,181,000 | 7,200 |
1989-09-18 | 1,430 | 1,450 | 1,410 | 1,430 | 269,000 | 7,150 |
1989-09-14 | 1,410 | 1,450 | 1,410 | 1,440 | 209,000 | 7,200 |
1989-09-13 | 1,410 | 1,420 | 1,400 | 1,420 | 303,000 | 7,100 |
1989-09-12 | 1,410 | 1,440 | 1,410 | 1,410 | 595,000 | 7,050 |
1989-09-11 | 1,410 | 1,420 | 1,400 | 1,410 | 128,000 | 7,050 |
1989-09-08 | 1,400 | 1,430 | 1,400 | 1,420 | 300,000 | 7,100 |
1989-09-07 | 1,410 | 1,450 | 1,400 | 1,420 | 335,000 | 7,100 |
1989-09-06 | 1,410 | 1,420 | 1,400 | 1,420 | 313,000 | 7,100 |
1989-09-05 | 1,430 | 1,430 | 1,410 | 1,410 | 184,000 | 7,050 |
1989-09-04 | 1,410 | 1,440 | 1,400 | 1,440 | 227,000 | 7,200 |
1989-09-01 | 1,410 | 1,420 | 1,400 | 1,420 | 171,000 | 7,100 |
1989-08-31 | 1,450 | 1,450 | 1,400 | 1,430 | 561,000 | 7,150 |
1989-08-30 | 1,480 | 1,500 | 1,460 | 1,460 | 312,000 | 7,300 |
1989-08-29 | 1,480 | 1,480 | 1,460 | 1,480 | 210,000 | 7,400 |
1989-08-28 | 1,480 | 1,500 | 1,460 | 1,480 | 323,000 | 7,400 |
1989-08-25 | 1,480 | 1,490 | 1,470 | 1,480 | 465,000 | 7,400 |
1989-08-24 | 1,490 | 1,490 | 1,460 | 1,470 | 421,000 | 7,350 |
1989-08-23 | 1,490 | 1,490 | 1,460 | 1,480 | 117,000 | 7,400 |
1989-08-22 | 1,490 | 1,510 | 1,480 | 1,480 | 168,000 | 7,400 |
1989-08-21 | 1,480 | 1,520 | 1,470 | 1,520 | 201,000 | 7,600 |
1989-08-18 | 1,470 | 1,500 | 1,470 | 1,500 | 234,000 | 7,500 |
1989-08-17 | 1,530 | 1,540 | 1,470 | 1,490 | 555,000 | 7,450 |
1989-08-16 | 1,510 | 1,530 | 1,500 | 1,510 | 393,000 | 7,550 |
1989-08-15 | 1,490 | 1,500 | 1,480 | 1,500 | 129,000 | 7,500 |
1989-08-14 | 1,460 | 1,470 | 1,460 | 1,470 | 227,000 | 7,350 |
1989-08-11 | 1,460 | 1,480 | 1,460 | 1,470 | 183,000 | 7,350 |
1989-08-10 | 1,510 | 1,520 | 1,460 | 1,460 | 437,000 | 7,300 |
1989-08-09 | 1,530 | 1,530 | 1,500 | 1,510 | 318,000 | 7,550 |
1989-08-08 | 1,500 | 1,520 | 1,500 | 1,500 | 336,000 | 7,500 |
1989-08-07 | 1,510 | 1,510 | 1,490 | 1,490 | 120,000 | 7,450 |
1989-08-04 | 1,500 | 1,510 | 1,480 | 1,500 | 311,000 | 7,500 |
1989-08-03 | 1,560 | 1,560 | 1,510 | 1,530 | 445,000 | 7,650 |
1989-08-02 | 1,540 | 1,560 | 1,530 | 1,560 | 984,000 | 7,800 |
1989-08-01 | 1,560 | 1,580 | 1,540 | 1,550 | 1,262,000 | 7,750 |
1989-07-31 | 1,550 | 1,560 | 1,540 | 1,540 | 881,000 | 7,700 |
1989-07-28 | 1,520 | 1,550 | 1,510 | 1,520 | 1,275,000 | 7,600 |
1989-07-27 | 1,550 | 1,560 | 1,530 | 1,550 | 2,478,000 | 7,750 |
1989-07-26 | 1,490 | 1,520 | 1,480 | 1,510 | 1,507,000 | 7,550 |
1989-07-25 | 1,480 | 1,490 | 1,470 | 1,480 | 1,385,000 | 7,400 |
1989-07-24 | 1,470 | 1,480 | 1,440 | 1,470 | 647,000 | 7,350 |
1989-07-21 | 1,430 | 1,460 | 1,430 | 1,440 | 843,000 | 7,200 |
1989-07-20 | 1,460 | 1,490 | 1,420 | 1,430 | 1,410,000 | 7,150 |
1989-07-19 | 1,410 | 1,450 | 1,410 | 1,440 | 428,000 | 7,200 |
1989-07-18 | 1,400 | 1,410 | 1,390 | 1,410 | 142,000 | 7,050 |
1989-07-17 | 1,400 | 1,420 | 1,390 | 1,390 | 152,000 | 6,950 |
1989-07-14 | 1,440 | 1,440 | 1,410 | 1,410 | 419,000 | 7,050 |
1989-07-13 | 1,450 | 1,490 | 1,410 | 1,450 | 2,178,000 | 7,250 |
1989-07-12 | 1,400 | 1,460 | 1,390 | 1,440 | 2,727,000 | 7,200 |
1989-07-11 | 1,360 | 1,400 | 1,340 | 1,380 | 727,000 | 6,900 |
1989-07-10 | 1,330 | 1,380 | 1,330 | 1,360 | 560,000 | 6,800 |
1989-07-07 | 1,320 | 1,340 | 1,320 | 1,320 | 420,000 | 6,600 |
1989-07-06 | 1,320 | 1,320 | 1,300 | 1,310 | 161,000 | 6,550 |
1989-07-05 | 1,280 | 1,320 | 1,270 | 1,290 | 890,000 | 6,450 |
1989-07-04 | 1,310 | 1,320 | 1,270 | 1,300 | 368,000 | 6,500 |
1989-07-03 | 1,280 | 1,320 | 1,280 | 1,310 | 196,000 | 6,550 |
1989-06-30 | 1,310 | 1,310 | 1,280 | 1,280 | 235,000 | 6,400 |
1989-06-29 | 1,330 | 1,330 | 1,290 | 1,320 | 197,000 | 6,600 |
1989-06-28 | 1,350 | 1,350 | 1,310 | 1,320 | 277,000 | 6,600 |
1989-06-27 | 1,360 | 1,360 | 1,340 | 1,360 | 309,000 | 6,800 |
1989-06-26 | 1,370 | 1,370 | 1,350 | 1,370 | 195,000 | 6,850 |
1989-06-23 | 1,360 | 1,360 | 1,340 | 1,360 | 343,000 | 6,800 |
1989-06-22 | 1,370 | 1,370 | 1,340 | 1,370 | 127,000 | 6,850 |
1989-06-21 | 1,330 | 1,370 | 1,330 | 1,370 | 518,000 | 6,850 |
1989-06-20 | 1,290 | 1,330 | 1,280 | 1,330 | 456,000 | 6,650 |
1989-06-19 | 1,300 | 1,300 | 1,280 | 1,280 | 195,000 | 6,400 |
1989-06-16 | 1,310 | 1,340 | 1,270 | 1,290 | 328,000 | 6,450 |
1989-06-15 | 1,350 | 1,350 | 1,290 | 1,320 | 504,000 | 6,600 |
1989-06-14 | 1,380 | 1,380 | 1,350 | 1,350 | 126,000 | 6,750 |
1989-06-13 | 1,430 | 1,430 | 1,360 | 1,380 | 248,000 | 6,900 |
1989-06-12 | 1,400 | 1,410 | 1,390 | 1,400 | 283,000 | 7,000 |
1989-06-09 | 1,430 | 1,430 | 1,420 | 1,430 | 289,000 | 7,150 |
1989-06-08 | 1,440 | 1,450 | 1,420 | 1,430 | 712,000 | 7,150 |
1989-06-07 | 1,450 | 1,450 | 1,410 | 1,420 | 476,000 | 7,100 |
1989-06-06 | 1,440 | 1,450 | 1,420 | 1,420 | 483,000 | 7,100 |
1989-06-05 | 1,460 | 1,470 | 1,430 | 1,450 | 526,000 | 7,250 |
1989-06-02 | 1,450 | 1,470 | 1,450 | 1,450 | 433,000 | 7,250 |
1989-06-01 | 1,510 | 1,520 | 1,470 | 1,470 | 889,000 | 7,350 |
1989-05-31 | 1,470 | 1,540 | 1,470 | 1,530 | 1,103,000 | 7,650 |
1989-05-30 | 1,510 | 1,520 | 1,460 | 1,490 | 788,000 | 7,450 |
1989-05-29 | 1,530 | 1,540 | 1,500 | 1,520 | 662,000 | 7,600 |
1989-05-26 | 1,540 | 1,550 | 1,500 | 1,530 | 648,000 | 7,650 |
1989-05-25 | 1,540 | 1,580 | 1,500 | 1,530 | 1,367,000 | 7,650 |
1989-05-24 | 1,470 | 1,570 | 1,470 | 1,570 | 2,620,000 | 7,850 |
1989-05-23 | 1,440 | 1,500 | 1,430 | 1,500 | 548,000 | 7,500 |
1989-05-22 | 1,510 | 1,520 | 1,480 | 1,480 | 272,000 | 7,400 |
1989-05-19 | 1,530 | 1,530 | 1,510 | 1,510 | 73,000 | 7,550 |
1989-05-18 | 1,510 | 1,510 | 1,490 | 1,510 | 308,000 | 7,550 |
1989-05-17 | 1,510 | 1,530 | 1,510 | 1,520 | 434,000 | 7,600 |
1989-05-16 | 1,500 | 1,520 | 1,490 | 1,490 | 375,000 | 7,450 |
1989-05-15 | 1,510 | 1,510 | 1,490 | 1,500 | 324,000 | 7,500 |
1989-05-12 | 1,520 | 1,530 | 1,490 | 1,510 | 1,458,000 | 7,550 |
1989-05-11 | 1,530 | 1,570 | 1,530 | 1,550 | 718,000 | 7,750 |
1989-05-10 | 1,530 | 1,560 | 1,530 | 1,550 | 700,000 | 7,750 |
1989-05-09 | 1,570 | 1,580 | 1,520 | 1,560 | 1,237,000 | 7,800 |
1989-05-08 | 1,600 | 1,620 | 1,570 | 1,600 | 1,991,000 | 8,000 |
1989-05-02 | 1,590 | 1,610 | 1,590 | 1,600 | 1,034,000 | 8,000 |
1989-05-01 | 1,600 | 1,610 | 1,580 | 1,600 | 714,000 | 8,000 |
1989-04-28 | 1,630 | 1,630 | 1,570 | 1,590 | 850,000 | 7,950 |
1989-04-27 | 1,640 | 1,650 | 1,610 | 1,610 | 1,354,000 | 8,050 |
1989-04-26 | 1,650 | 1,660 | 1,620 | 1,650 | 10,517,000 | 8,250 |
1989-04-25 | 1,540 | 1,630 | 1,540 | 1,620 | 3,053,000 | 8,100 |
1989-04-24 | 1,560 | 1,580 | 1,540 | 1,540 | 912,000 | 7,700 |
1989-04-21 | 1,540 | 1,620 | 1,540 | 1,570 | 3,186,000 | 7,850 |
1989-04-20 | 1,630 | 1,630 | 1,580 | 1,600 | 2,945,000 | 8,000 |
1989-04-19 | 1,570 | 1,640 | 1,540 | 1,640 | 14,295,000 | 8,200 |
1989-04-18 | 1,460 | 1,560 | 1,460 | 1,540 | 4,542,000 | 7,700 |
1989-04-17 | 1,460 | 1,500 | 1,450 | 1,470 | 740,000 | 7,350 |
1989-04-14 | 1,410 | 1,430 | 1,410 | 1,420 | 482,000 | 7,100 |
1989-04-13 | 1,460 | 1,480 | 1,420 | 1,430 | 691,000 | 7,150 |
1989-04-12 | 1,480 | 1,500 | 1,460 | 1,470 | 874,000 | 7,350 |
1989-04-11 | 1,500 | 1,520 | 1,480 | 1,480 | 590,000 | 7,400 |
1989-04-10 | 1,540 | 1,550 | 1,500 | 1,500 | 1,275,000 | 7,500 |
1989-04-07 | 1,470 | 1,550 | 1,460 | 1,520 | 3,766,000 | 7,600 |
1989-04-06 | 1,500 | 1,500 | 1,430 | 1,490 | 2,780,000 | 7,450 |
1989-04-05 | 1,520 | 1,530 | 1,480 | 1,480 | 2,176,000 | 7,400 |
1989-04-04 | 1,520 | 1,570 | 1,510 | 1,510 | 7,095,000 | 7,550 |
1989-04-03 | 1,530 | 1,540 | 1,500 | 1,520 | 2,890,000 | 7,600 |
1989-03-31 | 1,480 | 1,540 | 1,460 | 1,520 | 7,233,000 | 7,600 |
1989-03-30 | 1,490 | 1,500 | 1,450 | 1,490 | 8,606,000 | 7,450 |
1989-03-29 | 1,370 | 1,470 | 1,370 | 1,460 | 12,452,000 | 7,300 |
1989-03-28 | 1,340 | 1,360 | 1,310 | 1,350 | 1,265,000 | 6,750 |
1989-03-27 | 1,310 | 1,320 | 1,240 | 1,300 | 1,169,000 | 6,500 |
1989-03-24 | 1,310 | 1,320 | 1,300 | 1,320 | 993,000 | 6,600 |
1989-03-23 | 1,280 | 1,340 | 1,280 | 1,320 | 979,000 | 6,600 |
1989-03-22 | 1,350 | 1,350 | 1,230 | 1,270 | 705,000 | 6,350 |
1989-03-20 | 1,360 | 1,360 | 1,320 | 1,350 | 1,373,000 | 6,750 |
1989-03-17 | 1,340 | 1,370 | 1,320 | 1,370 | 3,189,000 | 6,850 |
1989-03-16 | 1,320 | 1,340 | 1,310 | 1,320 | 1,682,000 | 6,600 |
1989-03-15 | 1,300 | 1,330 | 1,290 | 1,300 | 906,000 | 6,500 |
1989-03-14 | 1,300 | 1,310 | 1,290 | 1,300 | 856,000 | 6,500 |
1989-03-13 | 1,320 | 1,330 | 1,260 | 1,260 | 796,000 | 6,300 |
1989-03-10 | 1,370 | 1,390 | 1,310 | 1,320 | 3,369,000 | 6,600 |
1989-03-09 | 1,340 | 1,380 | 1,320 | 1,350 | 8,354,000 | 6,750 |
1989-03-08 | 1,240 | 1,320 | 1,240 | 1,300 | 5,008,000 | 6,500 |
1989-03-07 | 1,230 | 1,290 | 1,220 | 1,240 | 751,000 | 6,200 |
1989-03-06 | 1,210 | 1,220 | 1,200 | 1,220 | 242,000 | 6,100 |
1989-03-03 | 1,230 | 1,250 | 1,200 | 1,210 | 340,000 | 6,050 |
1989-03-02 | 1,240 | 1,240 | 1,210 | 1,210 | 177,000 | 6,050 |
1989-03-01 | 1,260 | 1,260 | 1,210 | 1,220 | 300,000 | 6,100 |
1989-02-28 | 1,280 | 1,290 | 1,250 | 1,250 | 851,000 | 6,250 |
1989-02-27 | 1,250 | 1,310 | 1,230 | 1,300 | 2,381,000 | 6,500 |
1989-02-23 | 1,220 | 1,270 | 1,220 | 1,250 | 838,000 | 6,250 |
1989-02-22 | 1,240 | 1,250 | 1,220 | 1,240 | 360,000 | 6,200 |
1989-02-21 | 1,260 | 1,260 | 1,240 | 1,240 | 472,000 | 6,200 |
1989-02-20 | 1,260 | 1,280 | 1,250 | 1,260 | 789,000 | 6,300 |
1989-02-17 | 1,270 | 1,280 | 1,250 | 1,260 | 904,000 | 6,300 |
1989-02-16 | 1,270 | 1,300 | 1,250 | 1,260 | 1,596,000 | 6,300 |
1989-02-15 | 1,290 | 1,300 | 1,250 | 1,250 | 1,561,000 | 6,250 |
1989-02-14 | 1,260 | 1,310 | 1,260 | 1,270 | 1,687,000 | 6,350 |
1989-02-13 | 1,270 | 1,280 | 1,240 | 1,260 | 1,268,000 | 6,300 |
1989-02-10 | 1,280 | 1,290 | 1,260 | 1,260 | 963,000 | 6,300 |
1989-02-09 | 1,310 | 1,310 | 1,270 | 1,280 | 2,222,000 | 6,400 |
1989-02-08 | 1,320 | 1,320 | 1,290 | 1,320 | 5,248,000 | 6,600 |
1989-02-07 | 1,230 | 1,330 | 1,230 | 1,280 | 6,842,000 | 6,400 |
1989-02-06 | 1,260 | 1,260 | 1,210 | 1,220 | 3,319,000 | 6,100 |
1989-02-03 | 1,240 | 1,270 | 1,220 | 1,270 | 7,875,000 | 6,350 |
1989-02-02 | 1,150 | 1,200 | 1,150 | 1,190 | 2,833,000 | 5,950 |
1989-02-01 | 1,150 | 1,160 | 1,140 | 1,140 | 1,270,000 | 5,700 |
1989-01-31 | 1,160 | 1,160 | 1,140 | 1,150 | 668,000 | 5,750 |
1989-01-30 | 1,160 | 1,170 | 1,140 | 1,160 | 835,000 | 5,800 |
1989-01-28 | 1,140 | 1,150 | 1,130 | 1,140 | 524,000 | 5,700 |
1989-01-27 | 1,140 | 1,140 | 1,120 | 1,120 | 682,000 | 5,600 |
1989-01-26 | 1,110 | 1,120 | 1,100 | 1,100 | 321,000 | 5,500 |
1989-01-25 | 1,110 | 1,120 | 1,100 | 1,100 | 650,000 | 5,500 |
1989-01-24 | 1,110 | 1,120 | 1,100 | 1,100 | 363,000 | 5,500 |
1989-01-23 | 1,100 | 1,110 | 1,100 | 1,100 | 430,000 | 5,500 |
1989-01-20 | 1,110 | 1,110 | 1,100 | 1,100 | 252,000 | 5,500 |
1989-01-19 | 1,110 | 1,120 | 1,100 | 1,110 | 859,000 | 5,550 |
1989-01-18 | 1,120 | 1,130 | 1,100 | 1,120 | 563,000 | 5,600 |
1989-01-17 | 1,130 | 1,130 | 1,110 | 1,130 | 434,000 | 5,650 |
1989-01-13 | 1,160 | 1,160 | 1,130 | 1,130 | 358,000 | 5,650 |
1989-01-12 | 1,150 | 1,170 | 1,140 | 1,160 | 559,000 | 5,800 |
1989-01-11 | 1,120 | 1,150 | 1,120 | 1,150 | 585,000 | 5,750 |
1989-01-10 | 1,140 | 1,140 | 1,120 | 1,130 | 474,000 | 5,650 |
1989-01-09 | 1,150 | 1,150 | 1,130 | 1,140 | 188,000 | 5,700 |
1989-01-06 | 1,120 | 1,160 | 1,120 | 1,160 | 476,000 | 5,800 |
1989-01-05 | 1,120 | 1,130 | 1,100 | 1,110 | 738,000 | 5,550 |
1989-01-04 | 1,120 | 1,130 | 1,110 | 1,110 | 149,000 | 5,550 |
分割・併合履歴 : [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株