5471 大同特殊鋼(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 | 1,260 | 1,280 | 1,240 | 1,280 | 169,000 | 2,560 |
| 1989-12-28 | 1,270 | 1,270 | 1,230 | 1,260 | 652,000 | 2,520 |
| 1989-12-27 | 1,240 | 1,260 | 1,230 | 1,230 | 886,000 | 2,460 |
| 1989-12-26 | 1,250 | 1,270 | 1,230 | 1,230 | 427,000 | 2,460 |
| 1989-12-25 | 1,250 | 1,280 | 1,240 | 1,250 | 316,000 | 2,500 |
| 1989-12-22 | 1,260 | 1,270 | 1,230 | 1,230 | 589,000 | 2,460 |
| 1989-12-21 | 1,270 | 1,280 | 1,230 | 1,240 | 288,000 | 2,480 |
| 1989-12-20 | 1,250 | 1,270 | 1,230 | 1,250 | 736,000 | 2,500 |
| 1989-12-19 | 1,250 | 1,260 | 1,250 | 1,260 | 421,000 | 2,520 |
| 1989-12-18 | 1,270 | 1,290 | 1,250 | 1,270 | 486,000 | 2,540 |
| 1989-12-15 | 1,290 | 1,300 | 1,270 | 1,270 | 279,000 | 2,540 |
| 1989-12-14 | 1,300 | 1,300 | 1,280 | 1,290 | 360,000 | 2,580 |
| 1989-12-13 | 1,330 | 1,330 | 1,280 | 1,300 | 576,000 | 2,600 |
| 1989-12-12 | 1,300 | 1,330 | 1,290 | 1,310 | 463,000 | 2,620 |
| 1989-12-11 | 1,300 | 1,310 | 1,280 | 1,280 | 235,000 | 2,560 |
| 1989-12-08 | 1,340 | 1,340 | 1,290 | 1,300 | 542,000 | 2,600 |
| 1989-12-07 | 1,350 | 1,350 | 1,300 | 1,320 | 769,000 | 2,640 |
| 1989-12-06 | 1,330 | 1,370 | 1,330 | 1,360 | 1,038,000 | 2,720 |
| 1989-12-05 | 1,340 | 1,350 | 1,320 | 1,330 | 483,000 | 2,660 |
| 1989-12-04 | 1,340 | 1,350 | 1,320 | 1,330 | 476,000 | 2,660 |
| 1989-12-01 | 1,320 | 1,330 | 1,290 | 1,320 | 865,000 | 2,640 |
| 1989-11-30 | 1,360 | 1,360 | 1,310 | 1,320 | 924,000 | 2,640 |
| 1989-11-29 | 1,340 | 1,370 | 1,330 | 1,350 | 1,716,000 | 2,700 |
| 1989-11-28 | 1,360 | 1,360 | 1,320 | 1,330 | 1,300,000 | 2,660 |
| 1989-11-27 | 1,340 | 1,370 | 1,320 | 1,370 | 1,846,000 | 2,740 |
| 1989-11-24 | 1,330 | 1,360 | 1,310 | 1,320 | 1,775,000 | 2,640 |
| 1989-11-22 | 1,330 | 1,330 | 1,300 | 1,320 | 1,146,000 | 2,640 |
| 1989-11-21 | 1,300 | 1,310 | 1,270 | 1,290 | 422,000 | 2,580 |
| 1989-11-20 | 1,320 | 1,330 | 1,290 | 1,310 | 360,000 | 2,620 |
| 1989-11-17 | 1,340 | 1,350 | 1,290 | 1,310 | 1,199,000 | 2,620 |
| 1989-11-16 | 1,350 | 1,350 | 1,300 | 1,320 | 668,000 | 2,640 |
| 1989-11-15 | 1,320 | 1,360 | 1,310 | 1,340 | 3,257,000 | 2,680 |
| 1989-11-14 | 1,270 | 1,300 | 1,260 | 1,290 | 916,000 | 2,580 |
| 1989-11-13 | 1,250 | 1,270 | 1,240 | 1,260 | 480,000 | 2,520 |
| 1989-11-10 | 1,250 | 1,260 | 1,210 | 1,210 | 840,000 | 2,420 |
| 1989-11-09 | 1,220 | 1,270 | 1,210 | 1,270 | 1,197,000 | 2,540 |
| 1989-11-08 | 1,240 | 1,240 | 1,220 | 1,220 | 447,000 | 2,440 |
| 1989-11-07 | 1,220 | 1,240 | 1,220 | 1,220 | 318,000 | 2,440 |
| 1989-11-06 | 1,240 | 1,270 | 1,220 | 1,220 | 497,000 | 2,440 |
| 1989-11-02 | 1,250 | 1,270 | 1,240 | 1,240 | 307,000 | 2,480 |
| 1989-11-01 | 1,260 | 1,290 | 1,240 | 1,280 | 328,000 | 2,560 |
| 1989-10-31 | 1,250 | 1,260 | 1,240 | 1,260 | 387,000 | 2,520 |
| 1989-10-30 | 1,250 | 1,270 | 1,250 | 1,250 | 244,000 | 2,500 |
| 1989-10-27 | 1,280 | 1,290 | 1,250 | 1,250 | 921,000 | 2,500 |
| 1989-10-26 | 1,250 | 1,270 | 1,240 | 1,260 | 804,000 | 2,520 |
| 1989-10-25 | 1,260 | 1,260 | 1,230 | 1,230 | 826,000 | 2,460 |
| 1989-10-24 | 1,270 | 1,270 | 1,250 | 1,250 | 490,000 | 2,500 |
| 1989-10-23 | 1,290 | 1,290 | 1,260 | 1,260 | 430,000 | 2,520 |
| 1989-10-20 | 1,280 | 1,280 | 1,250 | 1,280 | 715,000 | 2,560 |
| 1989-10-19 | 1,280 | 1,290 | 1,260 | 1,280 | 608,000 | 2,560 |
| 1989-10-18 | 1,290 | 1,290 | 1,260 | 1,260 | 326,000 | 2,520 |
| 1989-10-17 | 1,260 | 1,290 | 1,250 | 1,290 | 405,000 | 2,580 |
| 1989-10-16 | 1,230 | 1,270 | 1,230 | 1,260 | 221,000 | 2,520 |
| 1989-10-13 | 1,280 | 1,300 | 1,250 | 1,270 | 561,000 | 2,540 |
| 1989-10-12 | 1,270 | 1,290 | 1,250 | 1,280 | 483,000 | 2,560 |
| 1989-10-11 | 1,260 | 1,290 | 1,260 | 1,270 | 484,000 | 2,540 |
| 1989-10-09 | 1,260 | 1,280 | 1,250 | 1,270 | 333,000 | 2,540 |
| 1989-10-06 | 1,260 | 1,280 | 1,250 | 1,260 | 467,000 | 2,520 |
| 1989-10-05 | 1,280 | 1,290 | 1,270 | 1,270 | 374,000 | 2,540 |
| 1989-10-04 | 1,300 | 1,310 | 1,290 | 1,300 | 592,000 | 2,600 |
| 1989-10-03 | 1,320 | 1,330 | 1,280 | 1,280 | 402,000 | 2,560 |
| 1989-10-02 | 1,320 | 1,330 | 1,300 | 1,320 | 757,000 | 2,640 |
| 1989-09-29 | 1,290 | 1,290 | 1,260 | 1,280 | 1,413,000 | 2,560 |
| 1989-09-28 | 1,270 | 1,290 | 1,240 | 1,270 | 2,178,000 | 2,540 |
| 1989-09-27 | 1,310 | 1,320 | 1,280 | 1,290 | 1,154,000 | 2,580 |
| 1989-09-26 | 1,340 | 1,350 | 1,300 | 1,330 | 911,000 | 2,660 |
| 1989-09-25 | 1,380 | 1,380 | 1,330 | 1,330 | 334,000 | 2,660 |
| 1989-09-22 | 1,370 | 1,380 | 1,330 | 1,350 | 689,000 | 2,700 |
| 1989-09-21 | 1,400 | 1,400 | 1,350 | 1,350 | 423,000 | 2,700 |
| 1989-09-20 | 1,370 | 1,400 | 1,370 | 1,390 | 222,000 | 2,780 |
| 1989-09-19 | 1,430 | 1,440 | 1,380 | 1,380 | 582,000 | 2,760 |
| 1989-09-18 | 1,400 | 1,440 | 1,400 | 1,430 | 517,000 | 2,860 |
| 1989-09-14 | 1,380 | 1,420 | 1,380 | 1,420 | 456,000 | 2,840 |
| 1989-09-13 | 1,410 | 1,420 | 1,390 | 1,390 | 708,000 | 2,780 |
| 1989-09-12 | 1,400 | 1,430 | 1,390 | 1,430 | 556,000 | 2,860 |
| 1989-09-11 | 1,350 | 1,430 | 1,350 | 1,420 | 395,000 | 2,840 |
| 1989-09-08 | 1,320 | 1,370 | 1,320 | 1,350 | 630,000 | 2,700 |
| 1989-09-07 | 1,400 | 1,400 | 1,330 | 1,340 | 677,000 | 2,680 |
| 1989-09-06 | 1,420 | 1,430 | 1,390 | 1,400 | 565,000 | 2,800 |
| 1989-09-05 | 1,440 | 1,440 | 1,410 | 1,410 | 292,000 | 2,820 |
| 1989-09-04 | 1,440 | 1,450 | 1,410 | 1,440 | 333,000 | 2,880 |
| 1989-09-01 | 1,440 | 1,470 | 1,390 | 1,430 | 687,000 | 2,860 |
| 1989-08-31 | 1,460 | 1,490 | 1,410 | 1,420 | 652,000 | 2,840 |
| 1989-08-30 | 1,490 | 1,490 | 1,450 | 1,470 | 261,000 | 2,940 |
| 1989-08-29 | 1,460 | 1,500 | 1,460 | 1,490 | 609,000 | 2,980 |
| 1989-08-28 | 1,480 | 1,490 | 1,460 | 1,460 | 407,000 | 2,920 |
| 1989-08-25 | 1,500 | 1,510 | 1,470 | 1,470 | 717,000 | 2,940 |
| 1989-08-24 | 1,490 | 1,510 | 1,480 | 1,500 | 670,000 | 3,000 |
| 1989-08-23 | 1,460 | 1,500 | 1,460 | 1,500 | 602,000 | 3,000 |
| 1989-08-22 | 1,480 | 1,490 | 1,460 | 1,470 | 508,000 | 2,940 |
| 1989-08-21 | 1,490 | 1,500 | 1,450 | 1,480 | 386,000 | 2,960 |
| 1989-08-18 | 1,490 | 1,510 | 1,480 | 1,490 | 628,000 | 2,980 |
| 1989-08-17 | 1,490 | 1,500 | 1,460 | 1,490 | 618,000 | 2,980 |
| 1989-08-16 | 1,460 | 1,490 | 1,450 | 1,480 | 611,000 | 2,960 |
| 1989-08-15 | 1,410 | 1,460 | 1,410 | 1,450 | 649,000 | 2,900 |
| 1989-08-14 | 1,410 | 1,430 | 1,410 | 1,410 | 361,000 | 2,820 |
| 1989-08-11 | 1,430 | 1,430 | 1,410 | 1,430 | 518,000 | 2,860 |
| 1989-08-10 | 1,450 | 1,460 | 1,410 | 1,430 | 392,000 | 2,860 |
| 1989-08-09 | 1,450 | 1,480 | 1,450 | 1,460 | 347,000 | 2,920 |
| 1989-08-08 | 1,460 | 1,480 | 1,450 | 1,450 | 342,000 | 2,900 |
| 1989-08-07 | 1,470 | 1,490 | 1,450 | 1,450 | 174,000 | 2,900 |
| 1989-08-04 | 1,470 | 1,480 | 1,460 | 1,460 | 193,000 | 2,920 |
| 1989-08-03 | 1,500 | 1,500 | 1,470 | 1,470 | 435,000 | 2,940 |
| 1989-08-02 | 1,480 | 1,500 | 1,480 | 1,500 | 270,000 | 3,000 |
| 1989-08-01 | 1,480 | 1,510 | 1,480 | 1,490 | 602,000 | 2,980 |
| 1989-07-31 | 1,480 | 1,510 | 1,480 | 1,500 | 529,000 | 3,000 |
| 1989-07-28 | 1,530 | 1,540 | 1,500 | 1,500 | 577,000 | 3,000 |
| 1989-07-27 | 1,520 | 1,540 | 1,500 | 1,530 | 1,472,000 | 3,060 |
| 1989-07-26 | 1,520 | 1,530 | 1,500 | 1,510 | 628,000 | 3,020 |
| 1989-07-25 | 1,460 | 1,530 | 1,460 | 1,510 | 1,154,000 | 3,020 |
| 1989-07-24 | 1,460 | 1,460 | 1,420 | 1,460 | 295,000 | 2,920 |
| 1989-07-21 | 1,430 | 1,450 | 1,410 | 1,450 | 503,000 | 2,900 |
| 1989-07-20 | 1,430 | 1,440 | 1,400 | 1,400 | 1,029,000 | 2,800 |
| 1989-07-19 | 1,410 | 1,410 | 1,390 | 1,410 | 599,000 | 2,820 |
| 1989-07-18 | 1,410 | 1,430 | 1,400 | 1,400 | 850,000 | 2,800 |
| 1989-07-17 | 1,420 | 1,440 | 1,400 | 1,400 | 347,000 | 2,800 |
| 1989-07-14 | 1,470 | 1,470 | 1,440 | 1,440 | 316,000 | 2,880 |
| 1989-07-13 | 1,450 | 1,470 | 1,440 | 1,460 | 451,000 | 2,920 |
| 1989-07-12 | 1,440 | 1,480 | 1,440 | 1,460 | 698,000 | 2,920 |
| 1989-07-11 | 1,450 | 1,450 | 1,430 | 1,440 | 360,000 | 2,880 |
| 1989-07-10 | 1,460 | 1,460 | 1,430 | 1,440 | 176,000 | 2,880 |
| 1989-07-07 | 1,450 | 1,460 | 1,440 | 1,440 | 288,000 | 2,880 |
| 1989-07-06 | 1,440 | 1,480 | 1,440 | 1,440 | 508,000 | 2,880 |
| 1989-07-05 | 1,440 | 1,460 | 1,420 | 1,460 | 397,000 | 2,920 |
| 1989-07-04 | 1,440 | 1,450 | 1,410 | 1,420 | 276,000 | 2,840 |
| 1989-07-03 | 1,450 | 1,490 | 1,420 | 1,460 | 344,000 | 2,920 |
| 1989-06-30 | 1,430 | 1,450 | 1,430 | 1,450 | 241,000 | 2,900 |
| 1989-06-29 | 1,470 | 1,490 | 1,430 | 1,470 | 220,000 | 2,940 |
| 1989-06-28 | 1,490 | 1,510 | 1,460 | 1,490 | 2,059,000 | 2,980 |
| 1989-06-27 | 1,450 | 1,490 | 1,450 | 1,480 | 1,408,000 | 2,960 |
| 1989-06-26 | 1,450 | 1,460 | 1,420 | 1,450 | 295,000 | 2,900 |
| 1989-06-23 | 1,420 | 1,440 | 1,400 | 1,440 | 635,000 | 2,880 |
| 1989-06-22 | 1,420 | 1,450 | 1,380 | 1,390 | 512,000 | 2,780 |
| 1989-06-21 | 1,440 | 1,440 | 1,380 | 1,400 | 515,000 | 2,800 |
| 1989-06-20 | 1,390 | 1,440 | 1,390 | 1,430 | 1,013,000 | 2,860 |
| 1989-06-19 | 1,390 | 1,410 | 1,360 | 1,400 | 433,000 | 2,800 |
| 1989-06-16 | 1,400 | 1,420 | 1,330 | 1,370 | 767,000 | 2,740 |
| 1989-06-15 | 1,430 | 1,430 | 1,350 | 1,400 | 1,320,000 | 2,800 |
| 1989-06-14 | 1,430 | 1,450 | 1,410 | 1,410 | 624,000 | 2,820 |
| 1989-06-13 | 1,450 | 1,480 | 1,410 | 1,440 | 891,000 | 2,880 |
| 1989-06-12 | 1,480 | 1,480 | 1,430 | 1,470 | 913,000 | 2,940 |
| 1989-06-09 | 1,530 | 1,540 | 1,480 | 1,480 | 1,267,000 | 2,960 |
| 1989-06-08 | 1,520 | 1,550 | 1,520 | 1,520 | 494,000 | 3,040 |
| 1989-06-07 | 1,500 | 1,520 | 1,490 | 1,490 | 848,000 | 2,980 |
| 1989-06-06 | 1,480 | 1,520 | 1,480 | 1,500 | 1,902,000 | 3,000 |
| 1989-06-05 | 1,550 | 1,580 | 1,520 | 1,540 | 843,000 | 3,080 |
| 1989-06-02 | 1,580 | 1,610 | 1,540 | 1,550 | 2,671,000 | 3,100 |
| 1989-06-01 | 1,670 | 1,670 | 1,550 | 1,550 | 9,634,000 | 3,100 |
| 1989-05-31 | 1,580 | 1,660 | 1,570 | 1,660 | 17,153,000 | 3,320 |
| 1989-05-30 | 1,580 | 1,590 | 1,550 | 1,580 | 1,086,000 | 3,160 |
| 1989-05-29 | 1,620 | 1,620 | 1,570 | 1,570 | 2,964,000 | 3,140 |
| 1989-05-26 | 1,620 | 1,640 | 1,580 | 1,600 | 4,509,000 | 3,200 |
| 1989-05-25 | 1,580 | 1,590 | 1,550 | 1,590 | 1,502,000 | 3,180 |
| 1989-05-24 | 1,520 | 1,580 | 1,520 | 1,580 | 2,638,000 | 3,160 |
| 1989-05-23 | 1,540 | 1,550 | 1,500 | 1,530 | 1,648,000 | 3,060 |
| 1989-05-22 | 1,590 | 1,600 | 1,550 | 1,550 | 861,000 | 3,100 |
| 1989-05-19 | 1,630 | 1,640 | 1,560 | 1,590 | 5,354,000 | 3,180 |
| 1989-05-18 | 1,570 | 1,630 | 1,550 | 1,620 | 7,091,000 | 3,240 |
| 1989-05-17 | 1,550 | 1,600 | 1,530 | 1,570 | 1,839,000 | 3,140 |
| 1989-05-16 | 1,580 | 1,590 | 1,550 | 1,550 | 985,000 | 3,100 |
| 1989-05-15 | 1,580 | 1,600 | 1,570 | 1,590 | 2,616,000 | 3,180 |
| 1989-05-12 | 1,590 | 1,590 | 1,560 | 1,570 | 1,129,000 | 3,140 |
| 1989-05-11 | 1,600 | 1,610 | 1,570 | 1,600 | 1,527,000 | 3,200 |
| 1989-05-10 | 1,590 | 1,630 | 1,580 | 1,600 | 9,269,000 | 3,200 |
| 1989-05-09 | 1,610 | 1,630 | 1,560 | 1,600 | 7,715,000 | 3,200 |
| 1989-05-08 | 1,520 | 1,610 | 1,510 | 1,610 | 7,330,000 | 3,220 |
| 1989-05-02 | 1,530 | 1,550 | 1,510 | 1,510 | 1,306,000 | 3,020 |
| 1989-05-01 | 1,550 | 1,570 | 1,530 | 1,530 | 872,000 | 3,060 |
| 1989-04-28 | 1,570 | 1,580 | 1,530 | 1,570 | 1,435,000 | 3,140 |
| 1989-04-27 | 1,570 | 1,580 | 1,530 | 1,570 | 1,822,000 | 3,140 |
| 1989-04-26 | 1,600 | 1,610 | 1,530 | 1,550 | 10,855,000 | 3,100 |
| 1989-04-25 | 1,480 | 1,600 | 1,470 | 1,600 | 10,074,000 | 3,200 |
| 1989-04-24 | 1,450 | 1,500 | 1,430 | 1,440 | 1,829,000 | 2,880 |
| 1989-04-21 | 1,450 | 1,480 | 1,440 | 1,470 | 1,092,000 | 2,940 |
| 1989-04-20 | 1,520 | 1,530 | 1,460 | 1,460 | 1,537,000 | 2,920 |
| 1989-04-19 | 1,540 | 1,550 | 1,480 | 1,500 | 1,792,000 | 3,000 |
| 1989-04-18 | 1,450 | 1,550 | 1,440 | 1,530 | 3,062,000 | 3,060 |
| 1989-04-17 | 1,450 | 1,480 | 1,440 | 1,440 | 1,036,000 | 2,880 |
| 1989-04-14 | 1,470 | 1,490 | 1,440 | 1,440 | 1,053,000 | 2,880 |
| 1989-04-13 | 1,490 | 1,510 | 1,450 | 1,460 | 1,205,000 | 2,920 |
| 1989-04-12 | 1,530 | 1,550 | 1,470 | 1,520 | 1,108,000 | 3,040 |
| 1989-04-11 | 1,490 | 1,570 | 1,480 | 1,540 | 1,761,000 | 3,080 |
| 1989-04-10 | 1,540 | 1,570 | 1,510 | 1,510 | 1,940,000 | 3,020 |
| 1989-04-07 | 1,570 | 1,610 | 1,540 | 1,540 | 3,567,000 | 3,080 |
| 1989-04-06 | 1,550 | 1,630 | 1,530 | 1,540 | 4,732,000 | 3,080 |
| 1989-04-05 | 1,570 | 1,570 | 1,520 | 1,540 | 2,660,000 | 3,080 |
| 1989-04-04 | 1,540 | 1,590 | 1,540 | 1,580 | 2,358,000 | 3,160 |
| 1989-04-03 | 1,550 | 1,600 | 1,520 | 1,560 | 2,753,000 | 3,120 |
| 1989-03-31 | 1,580 | 1,630 | 1,570 | 1,570 | 4,050,000 | 3,140 |
| 1989-03-30 | 1,650 | 1,660 | 1,580 | 1,610 | 7,104,000 | 3,220 |
| 1989-03-29 | 1,650 | 1,680 | 1,630 | 1,650 | 16,636,000 | 3,300 |
| 1989-03-28 | 1,620 | 1,680 | 1,590 | 1,650 | 59,677,000 | 3,300 |
| 1989-03-27 | 1,540 | 1,600 | 1,500 | 1,530 | 12,941,000 | 3,060 |
| 1989-03-24 | 1,570 | 1,600 | 1,520 | 1,530 | 21,932,000 | 3,060 |
| 1989-03-23 | 1,440 | 1,580 | 1,420 | 1,580 | 19,818,000 | 3,160 |
| 1989-03-22 | 1,500 | 1,520 | 1,380 | 1,380 | 2,750,000 | 2,760 |
| 1989-03-20 | 1,450 | 1,540 | 1,450 | 1,530 | 5,293,000 | 3,060 |
| 1989-03-17 | 1,480 | 1,530 | 1,460 | 1,500 | 5,625,000 | 3,000 |
| 1989-03-16 | 1,570 | 1,570 | 1,480 | 1,500 | 10,489,000 | 3,000 |
| 1989-03-15 | 1,520 | 1,570 | 1,490 | 1,570 | 13,195,000 | 3,140 |
| 1989-03-14 | 1,490 | 1,560 | 1,480 | 1,520 | 23,649,000 | 3,040 |
| 1989-03-13 | 1,470 | 1,490 | 1,440 | 1,480 | 3,748,000 | 2,960 |
| 1989-03-10 | 1,540 | 1,550 | 1,470 | 1,500 | 10,970,000 | 3,000 |
| 1989-03-09 | 1,490 | 1,560 | 1,460 | 1,540 | 39,457,000 | 3,080 |
| 1989-03-08 | 1,470 | 1,550 | 1,430 | 1,470 | 64,401,000 | 2,940 |
| 1989-03-07 | 1,200 | 1,410 | 1,200 | 1,410 | 44,569,000 | 2,820 |
| 1989-03-06 | 1,220 | 1,220 | 1,180 | 1,210 | 1,469,000 | 2,420 |
| 1989-03-03 | 1,290 | 1,300 | 1,200 | 1,230 | 6,577,000 | 2,460 |
| 1989-03-02 | 1,250 | 1,280 | 1,200 | 1,250 | 7,976,000 | 2,500 |
| 1989-03-01 | 1,230 | 1,230 | 1,180 | 1,210 | 9,878,000 | 2,420 |
| 1989-02-28 | 1,270 | 1,310 | 1,150 | 1,170 | 6,347,000 | 2,340 |
| 1989-02-27 | 1,300 | 1,370 | 1,250 | 1,250 | 12,539,000 | 2,500 |
| 1989-02-23 | 1,320 | 1,400 | 1,280 | 1,300 | 58,601,000 | 2,600 |
| 1989-02-22 | 1,140 | 1,240 | 1,100 | 1,240 | 58,130,000 | 2,480 |
| 1989-02-21 | 940 | 1,040 | 935 | 1,040 | 16,185,000 | 2,080 |
| 1989-02-20 | 962 | 962 | 935 | 936 | 1,368,000 | 1,872 |
| 1989-02-17 | 951 | 965 | 944 | 952 | 2,674,000 | 1,904 |
| 1989-02-16 | 975 | 983 | 940 | 944 | 3,707,000 | 1,888 |
| 1989-02-15 | 975 | 985 | 966 | 970 | 16,051,000 | 1,940 |
| 1989-02-14 | 890 | 939 | 890 | 935 | 5,598,000 | 1,870 |
| 1989-02-13 | 890 | 900 | 890 | 890 | 1,568,000 | 1,780 |
| 1989-02-10 | 901 | 911 | 890 | 890 | 1,560,000 | 1,780 |
| 1989-02-09 | 926 | 934 | 911 | 911 | 2,688,000 | 1,822 |
| 1989-02-08 | 935 | 944 | 919 | 919 | 7,017,000 | 1,838 |
| 1989-02-07 | 901 | 941 | 890 | 915 | 9,256,000 | 1,830 |
| 1989-02-06 | 896 | 900 | 888 | 890 | 1,497,000 | 1,780 |
| 1989-02-03 | 898 | 904 | 885 | 886 | 1,816,000 | 1,772 |
| 1989-02-02 | 900 | 900 | 881 | 899 | 861,000 | 1,798 |
| 1989-02-01 | 919 | 919 | 890 | 900 | 3,638,000 | 1,800 |
| 1989-01-31 | 885 | 911 | 880 | 900 | 3,441,000 | 1,800 |
| 1989-01-30 | 882 | 884 | 872 | 877 | 916,000 | 1,754 |
| 1989-01-28 | 880 | 884 | 860 | 862 | 1,116,000 | 1,724 |
| 1989-01-27 | 895 | 895 | 876 | 877 | 971,000 | 1,754 |
| 1989-01-26 | 890 | 894 | 875 | 890 | 964,000 | 1,780 |
| 1989-01-25 | 872 | 900 | 871 | 887 | 2,027,000 | 1,774 |
| 1989-01-24 | 873 | 880 | 870 | 870 | 1,116,000 | 1,740 |
| 1989-01-23 | 875 | 881 | 871 | 871 | 862,000 | 1,742 |
| 1989-01-20 | 871 | 880 | 870 | 878 | 1,006,000 | 1,756 |
| 1989-01-19 | 900 | 902 | 870 | 871 | 1,814,000 | 1,742 |
| 1989-01-18 | 880 | 899 | 872 | 899 | 1,928,000 | 1,798 |
| 1989-01-17 | 900 | 900 | 860 | 860 | 1,890,000 | 1,720 |
| 1989-01-13 | 912 | 915 | 890 | 890 | 5,314,000 | 1,780 |
| 1989-01-12 | 897 | 920 | 890 | 899 | 11,019,000 | 1,798 |
| 1989-01-11 | 879 | 909 | 866 | 882 | 17,006,000 | 1,764 |
| 1989-01-10 | 888 | 895 | 866 | 866 | 12,521,000 | 1,732 |
| 1989-01-09 | 845 | 889 | 833 | 888 | 19,799,000 | 1,776 |
| 1989-01-06 | 777 | 839 | 777 | 839 | 10,363,000 | 1,678 |
| 1989-01-05 | 780 | 785 | 770 | 776 | 639,000 | 1,552 |
| 1989-01-04 | 770 | 794 | 770 | 789 | 166,000 | 1,578 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株
