5476 日本高周波鋼業(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 | 1,070 | 1,090 | 1,060 | 1,070 | 102,000 | 10,700 |
| 1989-12-28 | 1,100 | 1,110 | 1,060 | 1,060 | 82,000 | 10,600 |
| 1989-12-27 | 1,080 | 1,090 | 1,060 | 1,090 | 114,000 | 10,900 |
| 1989-12-26 | 1,090 | 1,110 | 1,090 | 1,090 | 73,000 | 10,900 |
| 1989-12-25 | 1,100 | 1,100 | 1,090 | 1,090 | 98,000 | 10,900 |
| 1989-12-22 | 1,100 | 1,100 | 1,090 | 1,100 | 109,000 | 11,000 |
| 1989-12-21 | 1,110 | 1,110 | 1,090 | 1,090 | 100,000 | 10,900 |
| 1989-12-20 | 1,120 | 1,130 | 1,100 | 1,110 | 136,000 | 11,100 |
| 1989-12-19 | 1,100 | 1,120 | 1,080 | 1,080 | 126,000 | 10,800 |
| 1989-12-18 | 1,120 | 1,130 | 1,110 | 1,120 | 89,000 | 11,200 |
| 1989-12-15 | 1,110 | 1,130 | 1,100 | 1,130 | 99,000 | 11,300 |
| 1989-12-14 | 1,120 | 1,130 | 1,110 | 1,110 | 69,000 | 11,100 |
| 1989-12-13 | 1,120 | 1,130 | 1,110 | 1,130 | 76,000 | 11,300 |
| 1989-12-12 | 1,120 | 1,120 | 1,110 | 1,120 | 108,000 | 11,200 |
| 1989-12-11 | 1,110 | 1,130 | 1,110 | 1,130 | 84,000 | 11,300 |
| 1989-12-08 | 1,130 | 1,150 | 1,120 | 1,130 | 139,000 | 11,300 |
| 1989-12-07 | 1,140 | 1,160 | 1,140 | 1,160 | 354,000 | 11,600 |
| 1989-12-06 | 1,110 | 1,130 | 1,110 | 1,120 | 147,000 | 11,200 |
| 1989-12-05 | 1,110 | 1,120 | 1,100 | 1,110 | 145,000 | 11,100 |
| 1989-12-04 | 1,110 | 1,110 | 1,100 | 1,110 | 122,000 | 11,100 |
| 1989-12-01 | 1,110 | 1,120 | 1,100 | 1,110 | 159,000 | 11,100 |
| 1989-11-30 | 1,120 | 1,130 | 1,120 | 1,120 | 142,000 | 11,200 |
| 1989-11-29 | 1,120 | 1,130 | 1,120 | 1,120 | 131,000 | 11,200 |
| 1989-11-28 | 1,130 | 1,140 | 1,120 | 1,120 | 168,000 | 11,200 |
| 1989-11-27 | 1,150 | 1,150 | 1,120 | 1,120 | 147,000 | 11,200 |
| 1989-11-24 | 1,140 | 1,140 | 1,120 | 1,130 | 220,000 | 11,300 |
| 1989-11-22 | 1,120 | 1,140 | 1,120 | 1,120 | 164,000 | 11,200 |
| 1989-11-21 | 1,150 | 1,150 | 1,120 | 1,120 | 196,000 | 11,200 |
| 1989-11-20 | 1,160 | 1,160 | 1,140 | 1,160 | 119,000 | 11,600 |
| 1989-11-17 | 1,180 | 1,180 | 1,140 | 1,140 | 295,000 | 11,400 |
| 1989-11-16 | 1,130 | 1,190 | 1,130 | 1,180 | 564,000 | 11,800 |
| 1989-11-15 | 1,110 | 1,130 | 1,110 | 1,130 | 86,000 | 11,300 |
| 1989-11-14 | 1,150 | 1,150 | 1,120 | 1,130 | 198,000 | 11,300 |
| 1989-11-13 | 1,130 | 1,150 | 1,110 | 1,150 | 220,000 | 11,500 |
| 1989-11-10 | 1,130 | 1,130 | 1,110 | 1,110 | 116,000 | 11,100 |
| 1989-11-09 | 1,100 | 1,120 | 1,090 | 1,100 | 106,000 | 11,000 |
| 1989-11-08 | 1,090 | 1,120 | 1,090 | 1,110 | 152,000 | 11,100 |
| 1989-11-07 | 1,090 | 1,110 | 1,080 | 1,080 | 145,000 | 10,800 |
| 1989-11-06 | 1,150 | 1,150 | 1,120 | 1,120 | 63,000 | 11,200 |
| 1989-11-02 | 1,160 | 1,170 | 1,130 | 1,150 | 108,000 | 11,500 |
| 1989-11-01 | 1,160 | 1,170 | 1,150 | 1,160 | 209,000 | 11,600 |
| 1989-10-31 | 1,150 | 1,170 | 1,150 | 1,170 | 178,000 | 11,700 |
| 1989-10-30 | 1,130 | 1,180 | 1,130 | 1,140 | 187,000 | 11,400 |
| 1989-10-27 | 1,180 | 1,190 | 1,120 | 1,130 | 286,000 | 11,300 |
| 1989-10-26 | 1,190 | 1,200 | 1,180 | 1,180 | 406,000 | 11,800 |
| 1989-10-25 | 1,180 | 1,200 | 1,170 | 1,190 | 434,000 | 11,900 |
| 1989-10-24 | 1,220 | 1,230 | 1,180 | 1,190 | 808,000 | 11,900 |
| 1989-10-23 | 1,230 | 1,240 | 1,220 | 1,230 | 766,000 | 12,300 |
| 1989-10-20 | 1,250 | 1,280 | 1,210 | 1,210 | 3,462,000 | 12,100 |
| 1989-10-19 | 1,170 | 1,230 | 1,150 | 1,220 | 2,262,000 | 12,200 |
| 1989-10-18 | 1,100 | 1,170 | 1,100 | 1,150 | 1,586,000 | 11,500 |
| 1989-10-17 | 1,090 | 1,110 | 1,090 | 1,090 | 349,000 | 10,900 |
| 1989-10-16 | 1,080 | 1,110 | 1,060 | 1,070 | 477,000 | 10,700 |
| 1989-10-13 | 1,090 | 1,140 | 1,080 | 1,140 | 782,000 | 11,400 |
| 1989-10-12 | 1,110 | 1,110 | 1,090 | 1,100 | 221,000 | 11,000 |
| 1989-10-11 | 1,130 | 1,130 | 1,090 | 1,090 | 298,000 | 10,900 |
| 1989-10-09 | 1,120 | 1,140 | 1,120 | 1,140 | 600,000 | 11,400 |
| 1989-10-06 | 1,120 | 1,140 | 1,110 | 1,130 | 887,000 | 11,300 |
| 1989-10-05 | 1,050 | 1,130 | 1,040 | 1,100 | 975,000 | 11,000 |
| 1989-10-04 | 1,040 | 1,050 | 1,030 | 1,050 | 64,000 | 10,500 |
| 1989-10-03 | 1,040 | 1,040 | 1,030 | 1,040 | 56,000 | 10,400 |
| 1989-10-02 | 1,050 | 1,050 | 1,040 | 1,040 | 69,000 | 10,400 |
| 1989-09-29 | 1,050 | 1,050 | 1,040 | 1,050 | 54,000 | 10,500 |
| 1989-09-28 | 1,060 | 1,070 | 1,040 | 1,040 | 79,000 | 10,400 |
| 1989-09-27 | 1,050 | 1,060 | 1,040 | 1,050 | 113,000 | 10,500 |
| 1989-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 44,000 | 10,500 |
| 1989-09-25 | 1,070 | 1,080 | 1,030 | 1,040 | 418,000 | 9,454.55 |
| 1989-09-22 | 1,080 | 1,090 | 1,070 | 1,070 | 113,000 | 9,727.27 |
| 1989-09-21 | 1,090 | 1,090 | 1,080 | 1,080 | 159,000 | 9,818.18 |
| 1989-09-20 | 1,090 | 1,090 | 1,080 | 1,090 | 111,000 | 9,909.09 |
| 1989-09-19 | 1,110 | 1,110 | 1,080 | 1,090 | 165,000 | 9,909.09 |
| 1989-09-18 | 1,100 | 1,110 | 1,100 | 1,110 | 113,000 | 10,090.90 |
| 1989-09-14 | 1,090 | 1,110 | 1,080 | 1,100 | 162,000 | 10,000 |
| 1989-09-13 | 1,090 | 1,110 | 1,080 | 1,090 | 224,000 | 9,909.09 |
| 1989-09-12 | 1,090 | 1,090 | 1,070 | 1,070 | 110,000 | 9,727.27 |
| 1989-09-11 | 1,100 | 1,100 | 1,090 | 1,090 | 34,000 | 9,909.09 |
| 1989-09-08 | 1,110 | 1,120 | 1,080 | 1,080 | 170,000 | 9,818.18 |
| 1989-09-07 | 1,110 | 1,120 | 1,110 | 1,120 | 102,000 | 10,181.80 |
| 1989-09-06 | 1,110 | 1,120 | 1,100 | 1,100 | 94,000 | 10,000 |
| 1989-09-05 | 1,090 | 1,110 | 1,080 | 1,110 | 228,000 | 10,090.90 |
| 1989-09-04 | 1,080 | 1,090 | 1,070 | 1,090 | 116,000 | 9,909.09 |
| 1989-09-01 | 1,090 | 1,090 | 1,060 | 1,080 | 139,000 | 9,818.18 |
| 1989-08-31 | 1,090 | 1,090 | 1,070 | 1,070 | 76,000 | 9,727.27 |
| 1989-08-30 | 1,110 | 1,110 | 1,070 | 1,080 | 175,000 | 9,818.18 |
| 1989-08-29 | 1,110 | 1,130 | 1,090 | 1,110 | 440,000 | 10,090.90 |
| 1989-08-28 | 1,120 | 1,120 | 1,090 | 1,110 | 583,000 | 10,090.90 |
| 1989-08-25 | 1,080 | 1,080 | 1,030 | 1,060 | 182,000 | 9,636.36 |
| 1989-08-22 | 1,070 | 1,080 | 1,070 | 1,080 | 107,000 | 9,818.18 |
| 1989-08-21 | 1,080 | 1,090 | 1,070 | 1,080 | 85,000 | 9,818.18 |
| 1989-08-18 | 1,080 | 1,080 | 1,070 | 1,080 | 45,000 | 9,818.18 |
| 1989-08-17 | 1,080 | 1,080 | 1,070 | 1,080 | 42,000 | 9,818.18 |
| 1989-08-16 | 1,080 | 1,090 | 1,070 | 1,070 | 82,000 | 9,727.27 |
| 1989-08-15 | 1,070 | 1,070 | 1,060 | 1,070 | 97,000 | 9,727.27 |
| 1989-08-14 | 1,060 | 1,060 | 1,050 | 1,060 | 54,000 | 9,636.36 |
| 1989-08-11 | 1,030 | 1,030 | 1,010 | 1,030 | 43,000 | 9,363.64 |
| 1989-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 26,000 | 9,363.64 |
| 1989-08-09 | 1,030 | 1,040 | 1,030 | 1,030 | 31,000 | 9,363.64 |
| 1989-08-08 | 1,030 | 1,050 | 1,020 | 1,020 | 38,000 | 9,272.73 |
| 1989-08-07 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 | 9,363.64 |
| 1989-08-04 | 1,050 | 1,060 | 1,040 | 1,040 | 44,000 | 9,454.55 |
| 1989-08-03 | 1,040 | 1,060 | 1,040 | 1,040 | 44,000 | 9,454.55 |
| 1989-08-02 | 1,050 | 1,070 | 1,040 | 1,050 | 30,000 | 9,545.45 |
| 1989-08-01 | 1,050 | 1,070 | 1,050 | 1,060 | 54,000 | 9,636.36 |
| 1989-07-31 | 1,080 | 1,080 | 1,040 | 1,040 | 126,000 | 9,454.55 |
| 1989-07-28 | 1,020 | 1,100 | 1,020 | 1,100 | 202,000 | 10,000 |
| 1989-07-27 | 1,020 | 1,020 | 1,010 | 1,020 | 58,000 | 9,272.73 |
| 1989-07-26 | 1,020 | 1,030 | 1,000 | 1,020 | 62,000 | 9,272.73 |
| 1989-07-25 | 1,020 | 1,020 | 1,000 | 1,020 | 97,000 | 9,272.73 |
| 1989-07-24 | 1,020 | 1,040 | 1,020 | 1,020 | 23,000 | 9,272.73 |
| 1989-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 32,000 | 9,272.73 |
| 1989-07-20 | 1,040 | 1,040 | 1,020 | 1,020 | 48,000 | 9,272.73 |
| 1989-07-19 | 1,010 | 1,040 | 1,000 | 1,040 | 88,000 | 9,454.55 |
| 1989-07-18 | 1,020 | 1,030 | 1,010 | 1,020 | 35,000 | 9,272.73 |
| 1989-07-17 | 1,020 | 1,030 | 1,020 | 1,020 | 39,000 | 9,272.73 |
| 1989-07-14 | 1,030 | 1,040 | 1,020 | 1,020 | 45,000 | 9,272.73 |
| 1989-07-13 | 1,040 | 1,040 | 1,030 | 1,030 | 28,000 | 9,363.64 |
| 1989-07-12 | 1,020 | 1,040 | 1,020 | 1,030 | 24,000 | 9,363.64 |
| 1989-07-11 | 1,040 | 1,040 | 1,020 | 1,020 | 72,000 | 9,272.73 |
| 1989-07-10 | 1,040 | 1,050 | 1,040 | 1,040 | 44,000 | 9,454.55 |
| 1989-07-07 | 1,030 | 1,040 | 1,000 | 1,040 | 88,000 | 9,454.55 |
| 1989-07-06 | 1,030 | 1,030 | 1,010 | 1,030 | 42,000 | 9,363.64 |
| 1989-07-05 | 1,010 | 1,020 | 1,000 | 1,010 | 37,000 | 9,181.82 |
| 1989-07-04 | 1,030 | 1,040 | 1,000 | 1,000 | 51,000 | 9,090.91 |
| 1989-07-03 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 9,363.64 |
| 1989-06-30 | 1,030 | 1,030 | 995 | 1,000 | 67,000 | 9,090.91 |
| 1989-06-29 | 1,060 | 1,060 | 995 | 995 | 150,000 | 9,045.45 |
| 1989-06-28 | 1,040 | 1,050 | 1,020 | 1,050 | 329,000 | 9,545.45 |
| 1989-06-27 | 1,030 | 1,040 | 1,020 | 1,040 | 68,000 | 9,454.55 |
| 1989-06-26 | 1,020 | 1,020 | 1,000 | 1,020 | 58,000 | 9,272.73 |
| 1989-06-23 | 1,000 | 1,000 | 980 | 980 | 53,000 | 8,909.09 |
| 1989-06-22 | 1,010 | 1,010 | 990 | 995 | 58,000 | 9,045.45 |
| 1989-06-21 | 990 | 1,000 | 990 | 995 | 69,000 | 9,045.45 |
| 1989-06-20 | 990 | 1,010 | 990 | 990 | 52,000 | 9,000 |
| 1989-06-19 | 1,010 | 1,010 | 990 | 1,000 | 32,000 | 9,090.91 |
| 1989-06-16 | 1,000 | 1,000 | 960 | 1,000 | 81,000 | 9,090.91 |
| 1989-06-15 | 1,020 | 1,020 | 995 | 995 | 57,000 | 9,045.45 |
| 1989-06-14 | 1,020 | 1,020 | 995 | 1,010 | 94,000 | 9,181.82 |
| 1989-06-13 | 1,030 | 1,030 | 1,000 | 1,020 | 69,000 | 9,272.73 |
| 1989-06-12 | 1,040 | 1,040 | 1,010 | 1,010 | 51,000 | 9,181.82 |
| 1989-06-09 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 | 9,363.64 |
| 1989-06-08 | 1,050 | 1,050 | 1,030 | 1,050 | 77,000 | 9,545.45 |
| 1989-06-07 | 1,040 | 1,040 | 1,030 | 1,030 | 40,000 | 9,363.64 |
| 1989-06-06 | 1,050 | 1,050 | 1,020 | 1,050 | 62,000 | 9,545.45 |
| 1989-06-05 | 1,060 | 1,070 | 1,040 | 1,050 | 93,000 | 9,545.45 |
| 1989-06-02 | 1,060 | 1,070 | 1,030 | 1,060 | 131,000 | 9,636.36 |
| 1989-06-01 | 1,100 | 1,100 | 1,050 | 1,050 | 148,000 | 9,545.45 |
| 1989-05-31 | 1,070 | 1,100 | 1,050 | 1,090 | 224,000 | 9,909.09 |
| 1989-05-30 | 1,050 | 1,060 | 1,030 | 1,030 | 42,000 | 9,363.64 |
| 1989-05-29 | 1,060 | 1,080 | 1,040 | 1,050 | 109,000 | 9,545.45 |
| 1989-05-26 | 1,060 | 1,070 | 1,050 | 1,050 | 126,000 | 9,545.45 |
| 1989-05-25 | 1,050 | 1,060 | 1,040 | 1,060 | 60,000 | 9,636.36 |
| 1989-05-24 | 1,030 | 1,050 | 1,010 | 1,040 | 74,000 | 9,454.55 |
| 1989-05-23 | 1,040 | 1,040 | 1,000 | 1,000 | 51,000 | 9,090.91 |
| 1989-05-22 | 1,040 | 1,050 | 1,040 | 1,040 | 26,000 | 9,454.55 |
| 1989-05-19 | 1,050 | 1,050 | 1,030 | 1,040 | 62,000 | 9,454.55 |
| 1989-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 92,000 | 9,363.64 |
| 1989-05-17 | 1,030 | 1,080 | 1,020 | 1,080 | 145,000 | 9,818.18 |
| 1989-05-16 | 1,050 | 1,050 | 1,020 | 1,040 | 126,000 | 9,454.55 |
| 1989-05-15 | 1,070 | 1,070 | 1,030 | 1,030 | 97,000 | 9,363.64 |
| 1989-05-12 | 1,060 | 1,060 | 1,050 | 1,050 | 76,000 | 9,545.45 |
| 1989-05-11 | 1,040 | 1,070 | 1,030 | 1,060 | 66,000 | 9,636.36 |
| 1989-05-10 | 1,060 | 1,060 | 1,050 | 1,050 | 56,000 | 9,545.45 |
| 1989-05-09 | 1,080 | 1,080 | 1,050 | 1,050 | 127,000 | 9,545.45 |
| 1989-05-08 | 1,110 | 1,110 | 1,050 | 1,050 | 103,000 | 9,545.45 |
| 1989-05-02 | 1,120 | 1,120 | 1,090 | 1,110 | 207,000 | 10,090.90 |
| 1989-05-01 | 1,100 | 1,120 | 1,090 | 1,120 | 254,000 | 10,181.80 |
| 1989-04-28 | 1,090 | 1,100 | 1,080 | 1,090 | 178,000 | 9,909.09 |
| 1989-04-27 | 1,100 | 1,110 | 1,080 | 1,100 | 413,000 | 10,000 |
| 1989-04-26 | 1,110 | 1,110 | 1,040 | 1,060 | 278,000 | 9,636.36 |
| 1989-04-25 | 1,060 | 1,110 | 1,050 | 1,100 | 260,000 | 10,000 |
| 1989-04-24 | 1,040 | 1,070 | 1,040 | 1,050 | 108,000 | 9,545.45 |
| 1989-04-21 | 1,080 | 1,080 | 1,040 | 1,040 | 126,000 | 9,454.55 |
| 1989-04-20 | 1,100 | 1,100 | 1,030 | 1,060 | 174,000 | 9,636.36 |
| 1989-04-19 | 1,140 | 1,140 | 1,090 | 1,110 | 1,107,000 | 10,090.90 |
| 1989-04-18 | 1,010 | 1,090 | 1,010 | 1,090 | 768,000 | 9,909.09 |
| 1989-04-17 | 985 | 998 | 984 | 985 | 122,000 | 8,954.55 |
| 1989-04-14 | 990 | 990 | 980 | 984 | 74,000 | 8,945.45 |
| 1989-04-13 | 992 | 992 | 980 | 980 | 109,000 | 8,909.09 |
| 1989-04-12 | 992 | 1,000 | 990 | 990 | 156,000 | 9,000 |
| 1989-04-11 | 991 | 995 | 991 | 991 | 97,000 | 9,009.09 |
| 1989-04-10 | 998 | 1,000 | 991 | 991 | 85,000 | 9,009.09 |
| 1989-04-07 | 997 | 1,000 | 990 | 998 | 135,000 | 9,072.73 |
| 1989-04-06 | 995 | 1,000 | 995 | 996 | 90,000 | 9,054.55 |
| 1989-04-05 | 985 | 1,010 | 985 | 995 | 205,000 | 9,045.45 |
| 1989-04-04 | 990 | 1,000 | 985 | 990 | 108,000 | 9,000 |
| 1989-04-03 | 1,000 | 1,000 | 980 | 980 | 89,000 | 8,909.09 |
| 1989-03-31 | 1,020 | 1,020 | 980 | 1,000 | 71,000 | 9,090.91 |
| 1989-03-30 | 1,040 | 1,050 | 1,010 | 1,010 | 53,000 | 9,181.82 |
| 1989-03-29 | 1,030 | 1,080 | 1,030 | 1,050 | 192,000 | 9,545.45 |
| 1989-03-28 | 955 | 1,010 | 950 | 1,010 | 120,000 | 9,181.82 |
| 1989-03-27 | 952 | 961 | 930 | 933 | 149,000 | 8,481.82 |
| 1989-03-24 | 970 | 980 | 950 | 950 | 103,000 | 8,636.36 |
| 1989-03-23 | 895 | 917 | 895 | 911 | 166,000 | 8,281.82 |
| 1989-03-22 | 951 | 953 | 900 | 900 | 101,000 | 8,181.82 |
| 1989-03-20 | 960 | 960 | 930 | 950 | 72,000 | 8,636.36 |
| 1989-03-17 | 990 | 990 | 985 | 990 | 208,000 | 9,000 |
| 1989-03-16 | 990 | 1,010 | 990 | 990 | 138,000 | 9,000 |
| 1989-03-15 | 995 | 1,010 | 990 | 990 | 159,000 | 9,000 |
| 1989-03-14 | 1,000 | 1,010 | 990 | 1,010 | 140,000 | 9,181.82 |
| 1989-03-13 | 1,000 | 1,010 | 980 | 993 | 130,000 | 9,027.27 |
| 1989-03-10 | 1,000 | 1,000 | 980 | 990 | 70,000 | 9,000 |
| 1989-03-09 | 1,000 | 1,020 | 998 | 998 | 43,000 | 9,072.73 |
| 1989-03-08 | 1,030 | 1,030 | 1,000 | 1,000 | 72,000 | 9,090.91 |
| 1989-03-07 | 985 | 1,000 | 975 | 1,000 | 73,000 | 9,090.91 |
| 1989-03-06 | 996 | 1,000 | 985 | 985 | 26,000 | 8,954.55 |
| 1989-03-03 | 1,010 | 1,010 | 991 | 991 | 49,000 | 9,009.09 |
| 1989-03-02 | 1,020 | 1,020 | 990 | 990 | 113,000 | 9,000 |
| 1989-03-01 | 1,010 | 1,030 | 980 | 980 | 240,000 | 8,909.09 |
| 1989-02-28 | 1,040 | 1,050 | 1,000 | 1,010 | 106,000 | 9,181.82 |
| 1989-02-27 | 1,010 | 1,060 | 1,000 | 1,040 | 205,000 | 9,454.55 |
| 1989-02-23 | 1,030 | 1,050 | 1,010 | 1,010 | 316,000 | 9,181.82 |
| 1989-02-22 | 1,070 | 1,070 | 1,010 | 1,040 | 81,000 | 9,454.55 |
| 1989-02-21 | 1,080 | 1,090 | 1,050 | 1,050 | 304,000 | 9,545.45 |
| 1989-02-20 | 1,010 | 1,070 | 1,010 | 1,070 | 208,000 | 9,727.27 |
| 1989-02-17 | 1,000 | 1,020 | 990 | 1,010 | 223,000 | 9,181.82 |
| 1989-02-16 | 1,030 | 1,060 | 990 | 1,020 | 245,000 | 9,272.73 |
| 1989-02-15 | 1,070 | 1,090 | 1,020 | 1,020 | 474,000 | 9,272.73 |
| 1989-02-14 | 1,090 | 1,090 | 1,040 | 1,090 | 286,000 | 9,909.09 |
| 1989-02-13 | 1,150 | 1,150 | 1,100 | 1,100 | 1,025,000 | 10,000 |
| 1989-02-10 | 1,070 | 1,130 | 1,070 | 1,130 | 1,426,000 | 10,272.70 |
| 1989-02-09 | 1,070 | 1,070 | 1,030 | 1,060 | 618,000 | 9,636.36 |
| 1989-02-08 | 1,020 | 1,040 | 1,000 | 1,040 | 619,000 | 9,454.55 |
| 1989-02-07 | 990 | 1,020 | 980 | 995 | 320,000 | 9,045.45 |
| 1989-02-06 | 995 | 1,000 | 960 | 960 | 299,000 | 8,727.27 |
| 1989-02-03 | 980 | 980 | 950 | 955 | 296,000 | 8,681.82 |
| 1989-02-02 | 956 | 980 | 951 | 970 | 149,000 | 8,818.18 |
| 1989-02-01 | 974 | 980 | 948 | 950 | 164,000 | 8,636.36 |
| 1989-01-31 | 975 | 980 | 960 | 973 | 239,000 | 8,845.45 |
| 1989-01-30 | 950 | 979 | 950 | 975 | 227,000 | 8,863.64 |
| 1989-01-28 | 910 | 960 | 909 | 940 | 350,000 | 8,545.45 |
| 1989-01-27 | 960 | 960 | 910 | 910 | 390,000 | 8,272.73 |
| 1989-01-26 | 960 | 965 | 925 | 925 | 166,000 | 8,409.09 |
| 1989-01-25 | 970 | 976 | 960 | 970 | 120,000 | 8,818.18 |
| 1989-01-24 | 967 | 980 | 964 | 970 | 137,000 | 8,818.18 |
| 1989-01-23 | 956 | 984 | 956 | 968 | 170,000 | 8,800 |
| 1989-01-20 | 1,010 | 1,010 | 961 | 966 | 226,000 | 8,781.82 |
| 1989-01-19 | 1,020 | 1,040 | 981 | 1,000 | 1,396,000 | 9,090.91 |
| 1989-01-18 | 910 | 1,010 | 910 | 1,010 | 953,000 | 9,181.82 |
| 1989-01-17 | 920 | 926 | 903 | 903 | 252,000 | 8,209.09 |
| 1989-01-13 | 910 | 929 | 891 | 929 | 199,000 | 8,445.45 |
| 1989-01-12 | 900 | 900 | 890 | 900 | 154,000 | 8,181.82 |
| 1989-01-11 | 940 | 940 | 913 | 930 | 574,000 | 8,454.55 |
| 1989-01-10 | 860 | 950 | 850 | 930 | 1,237,000 | 8,454.55 |
| 1989-01-09 | 829 | 866 | 820 | 854 | 271,000 | 7,763.64 |
| 1989-01-06 | 845 | 850 | 820 | 849 | 113,000 | 7,718.18 |
| 1989-01-05 | 845 | 855 | 845 | 845 | 97,000 | 7,681.82 |
| 1989-01-04 | 861 | 862 | 850 | 855 | 110,000 | 7,772.73 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-09-26]1株→1.1株
