5481 山陽特殊製鋼(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 | 1,140 | 1,140 | 1,130 | 1,140 | 83,000 | 5,700 |
| 1989-12-28 | 1,150 | 1,150 | 1,130 | 1,140 | 415,000 | 5,700 |
| 1989-12-27 | 1,150 | 1,160 | 1,130 | 1,130 | 362,000 | 5,650 |
| 1989-12-26 | 1,160 | 1,170 | 1,140 | 1,150 | 277,000 | 5,750 |
| 1989-12-25 | 1,170 | 1,170 | 1,150 | 1,170 | 194,000 | 5,850 |
| 1989-12-22 | 1,160 | 1,180 | 1,130 | 1,130 | 331,000 | 5,650 |
| 1989-12-21 | 1,170 | 1,190 | 1,170 | 1,170 | 74,000 | 5,850 |
| 1989-12-20 | 1,190 | 1,200 | 1,160 | 1,160 | 134,000 | 5,800 |
| 1989-12-19 | 1,200 | 1,200 | 1,170 | 1,170 | 277,000 | 5,850 |
| 1989-12-18 | 1,170 | 1,190 | 1,160 | 1,180 | 325,000 | 5,900 |
| 1989-12-15 | 1,200 | 1,200 | 1,180 | 1,180 | 108,000 | 5,900 |
| 1989-12-14 | 1,210 | 1,210 | 1,180 | 1,190 | 96,000 | 5,950 |
| 1989-12-13 | 1,190 | 1,220 | 1,180 | 1,220 | 252,000 | 6,100 |
| 1989-12-12 | 1,220 | 1,220 | 1,170 | 1,200 | 185,000 | 6,000 |
| 1989-12-11 | 1,200 | 1,210 | 1,180 | 1,200 | 185,000 | 6,000 |
| 1989-12-08 | 1,210 | 1,210 | 1,190 | 1,200 | 198,000 | 6,000 |
| 1989-12-07 | 1,240 | 1,240 | 1,190 | 1,220 | 392,000 | 6,100 |
| 1989-12-06 | 1,240 | 1,240 | 1,220 | 1,220 | 292,000 | 6,100 |
| 1989-12-05 | 1,250 | 1,260 | 1,220 | 1,250 | 399,000 | 6,250 |
| 1989-12-04 | 1,280 | 1,280 | 1,250 | 1,250 | 436,000 | 6,250 |
| 1989-12-01 | 1,260 | 1,270 | 1,240 | 1,240 | 572,000 | 6,200 |
| 1989-11-30 | 1,260 | 1,270 | 1,240 | 1,250 | 338,000 | 6,250 |
| 1989-11-29 | 1,250 | 1,260 | 1,240 | 1,250 | 689,000 | 6,250 |
| 1989-11-28 | 1,240 | 1,250 | 1,240 | 1,250 | 484,000 | 6,250 |
| 1989-11-27 | 1,230 | 1,250 | 1,230 | 1,240 | 450,000 | 6,200 |
| 1989-11-24 | 1,200 | 1,240 | 1,190 | 1,230 | 543,000 | 6,150 |
| 1989-11-22 | 1,200 | 1,210 | 1,180 | 1,180 | 635,000 | 5,900 |
| 1989-11-21 | 1,190 | 1,190 | 1,160 | 1,180 | 267,000 | 5,900 |
| 1989-11-20 | 1,190 | 1,190 | 1,170 | 1,170 | 236,000 | 5,850 |
| 1989-11-17 | 1,210 | 1,210 | 1,170 | 1,170 | 362,000 | 5,850 |
| 1989-11-16 | 1,200 | 1,200 | 1,180 | 1,190 | 210,000 | 5,950 |
| 1989-11-15 | 1,170 | 1,190 | 1,160 | 1,180 | 510,000 | 5,900 |
| 1989-11-14 | 1,150 | 1,180 | 1,150 | 1,160 | 319,000 | 5,800 |
| 1989-11-13 | 1,170 | 1,180 | 1,140 | 1,170 | 307,000 | 5,850 |
| 1989-11-10 | 1,150 | 1,160 | 1,140 | 1,140 | 294,000 | 5,700 |
| 1989-11-09 | 1,160 | 1,170 | 1,140 | 1,170 | 190,000 | 5,850 |
| 1989-11-08 | 1,130 | 1,140 | 1,110 | 1,130 | 754,000 | 5,650 |
| 1989-11-07 | 1,150 | 1,160 | 1,130 | 1,130 | 162,000 | 5,650 |
| 1989-11-06 | 1,170 | 1,170 | 1,130 | 1,130 | 220,000 | 5,650 |
| 1989-11-02 | 1,160 | 1,160 | 1,130 | 1,130 | 688,000 | 5,650 |
| 1989-11-01 | 1,180 | 1,180 | 1,150 | 1,170 | 394,000 | 5,850 |
| 1989-10-31 | 1,180 | 1,200 | 1,160 | 1,180 | 200,000 | 5,900 |
| 1989-10-30 | 1,140 | 1,190 | 1,130 | 1,160 | 309,000 | 5,800 |
| 1989-10-27 | 1,180 | 1,200 | 1,150 | 1,150 | 587,000 | 5,750 |
| 1989-10-26 | 1,170 | 1,200 | 1,170 | 1,180 | 747,000 | 5,900 |
| 1989-10-25 | 1,200 | 1,220 | 1,190 | 1,190 | 581,000 | 5,950 |
| 1989-10-24 | 1,200 | 1,200 | 1,190 | 1,190 | 411,000 | 5,950 |
| 1989-10-23 | 1,200 | 1,200 | 1,190 | 1,190 | 70,000 | 5,950 |
| 1989-10-20 | 1,170 | 1,200 | 1,170 | 1,200 | 323,000 | 6,000 |
| 1989-10-19 | 1,180 | 1,200 | 1,160 | 1,170 | 175,000 | 5,850 |
| 1989-10-18 | 1,200 | 1,200 | 1,180 | 1,200 | 173,000 | 6,000 |
| 1989-10-17 | 1,200 | 1,200 | 1,170 | 1,180 | 85,000 | 5,900 |
| 1989-10-16 | 1,110 | 1,200 | 1,110 | 1,200 | 244,000 | 6,000 |
| 1989-10-13 | 1,170 | 1,180 | 1,150 | 1,160 | 176,000 | 5,800 |
| 1989-10-12 | 1,200 | 1,200 | 1,160 | 1,160 | 238,000 | 5,800 |
| 1989-10-11 | 1,150 | 1,200 | 1,140 | 1,200 | 215,000 | 6,000 |
| 1989-10-09 | 1,160 | 1,190 | 1,150 | 1,160 | 174,000 | 5,800 |
| 1989-10-06 | 1,190 | 1,190 | 1,160 | 1,160 | 151,000 | 5,800 |
| 1989-10-05 | 1,180 | 1,180 | 1,160 | 1,170 | 170,000 | 5,850 |
| 1989-10-04 | 1,190 | 1,190 | 1,170 | 1,180 | 175,000 | 5,900 |
| 1989-10-03 | 1,190 | 1,190 | 1,150 | 1,150 | 160,000 | 5,750 |
| 1989-10-02 | 1,220 | 1,220 | 1,190 | 1,190 | 131,000 | 5,950 |
| 1989-09-29 | 1,200 | 1,200 | 1,160 | 1,200 | 276,000 | 6,000 |
| 1989-09-28 | 1,160 | 1,170 | 1,150 | 1,170 | 329,000 | 5,850 |
| 1989-09-27 | 1,170 | 1,180 | 1,160 | 1,170 | 325,000 | 5,850 |
| 1989-09-26 | 1,170 | 1,180 | 1,140 | 1,150 | 373,000 | 5,750 |
| 1989-09-25 | 1,180 | 1,190 | 1,160 | 1,160 | 387,000 | 5,686.27 |
| 1989-09-22 | 1,190 | 1,200 | 1,180 | 1,180 | 599,000 | 5,784.31 |
| 1989-09-21 | 1,210 | 1,220 | 1,190 | 1,190 | 390,000 | 5,833.33 |
| 1989-09-20 | 1,220 | 1,220 | 1,210 | 1,210 | 205,000 | 5,931.37 |
| 1989-09-19 | 1,210 | 1,240 | 1,210 | 1,230 | 110,000 | 6,029.41 |
| 1989-09-18 | 1,230 | 1,250 | 1,220 | 1,230 | 340,000 | 6,029.41 |
| 1989-09-14 | 1,220 | 1,230 | 1,200 | 1,220 | 665,000 | 5,980.39 |
| 1989-09-13 | 1,230 | 1,240 | 1,200 | 1,200 | 526,000 | 5,882.35 |
| 1989-09-12 | 1,260 | 1,260 | 1,220 | 1,220 | 153,000 | 5,980.39 |
| 1989-09-11 | 1,210 | 1,260 | 1,210 | 1,240 | 205,000 | 6,078.43 |
| 1989-09-08 | 1,230 | 1,250 | 1,210 | 1,230 | 437,000 | 6,029.41 |
| 1989-09-07 | 1,270 | 1,270 | 1,230 | 1,230 | 257,000 | 6,029.41 |
| 1989-09-06 | 1,290 | 1,290 | 1,240 | 1,270 | 351,000 | 6,225.49 |
| 1989-09-05 | 1,290 | 1,300 | 1,280 | 1,290 | 242,000 | 6,323.53 |
| 1989-09-04 | 1,270 | 1,290 | 1,250 | 1,280 | 358,000 | 6,274.51 |
| 1989-09-01 | 1,280 | 1,280 | 1,230 | 1,230 | 352,000 | 6,029.41 |
| 1989-08-31 | 1,310 | 1,310 | 1,250 | 1,250 | 350,000 | 6,127.45 |
| 1989-08-30 | 1,300 | 1,300 | 1,280 | 1,280 | 139,000 | 6,274.51 |
| 1989-08-29 | 1,300 | 1,310 | 1,280 | 1,290 | 325,000 | 6,323.53 |
| 1989-08-28 | 1,340 | 1,340 | 1,300 | 1,310 | 321,000 | 6,421.57 |
| 1989-08-25 | 1,320 | 1,330 | 1,310 | 1,330 | 119,000 | 6,519.61 |
| 1989-08-24 | 1,310 | 1,320 | 1,300 | 1,300 | 169,000 | 6,372.55 |
| 1989-08-23 | 1,320 | 1,340 | 1,300 | 1,340 | 246,000 | 6,568.63 |
| 1989-08-22 | 1,310 | 1,320 | 1,300 | 1,300 | 142,000 | 6,372.55 |
| 1989-08-21 | 1,300 | 1,330 | 1,300 | 1,310 | 262,000 | 6,421.57 |
| 1989-08-18 | 1,340 | 1,340 | 1,310 | 1,320 | 271,000 | 6,470.59 |
| 1989-08-17 | 1,370 | 1,370 | 1,330 | 1,330 | 483,000 | 6,519.61 |
| 1989-08-16 | 1,330 | 1,370 | 1,330 | 1,350 | 970,000 | 6,617.65 |
| 1989-08-15 | 1,350 | 1,350 | 1,320 | 1,320 | 268,000 | 6,470.59 |
| 1989-08-14 | 1,310 | 1,310 | 1,290 | 1,310 | 213,000 | 6,421.57 |
| 1989-08-11 | 1,310 | 1,310 | 1,290 | 1,300 | 216,000 | 6,372.55 |
| 1989-08-10 | 1,300 | 1,310 | 1,300 | 1,300 | 444,000 | 6,372.55 |
| 1989-08-09 | 1,280 | 1,310 | 1,280 | 1,300 | 547,000 | 6,372.55 |
| 1989-08-08 | 1,280 | 1,300 | 1,270 | 1,280 | 584,000 | 6,274.51 |
| 1989-08-07 | 1,300 | 1,300 | 1,270 | 1,280 | 256,000 | 6,274.51 |
| 1989-08-04 | 1,270 | 1,300 | 1,250 | 1,250 | 338,000 | 6,127.45 |
| 1989-08-03 | 1,300 | 1,300 | 1,280 | 1,290 | 254,000 | 6,323.53 |
| 1989-08-02 | 1,290 | 1,300 | 1,280 | 1,280 | 481,000 | 6,274.51 |
| 1989-08-01 | 1,320 | 1,320 | 1,260 | 1,280 | 396,000 | 6,274.51 |
| 1989-07-31 | 1,310 | 1,310 | 1,290 | 1,300 | 87,000 | 6,372.55 |
| 1989-07-28 | 1,320 | 1,320 | 1,250 | 1,290 | 329,000 | 6,323.53 |
| 1989-07-27 | 1,320 | 1,320 | 1,290 | 1,300 | 480,000 | 6,372.55 |
| 1989-07-26 | 1,300 | 1,310 | 1,270 | 1,290 | 542,000 | 6,323.53 |
| 1989-07-25 | 1,280 | 1,290 | 1,240 | 1,280 | 379,000 | 6,274.51 |
| 1989-07-24 | 1,280 | 1,280 | 1,230 | 1,240 | 153,000 | 6,078.43 |
| 1989-07-21 | 1,220 | 1,260 | 1,220 | 1,260 | 354,000 | 6,176.47 |
| 1989-07-20 | 1,240 | 1,240 | 1,210 | 1,210 | 419,000 | 5,931.37 |
| 1989-07-19 | 1,260 | 1,260 | 1,230 | 1,230 | 120,000 | 6,029.41 |
| 1989-07-18 | 1,270 | 1,270 | 1,210 | 1,240 | 409,000 | 6,078.43 |
| 1989-07-17 | 1,230 | 1,260 | 1,230 | 1,260 | 153,000 | 6,176.47 |
| 1989-07-14 | 1,280 | 1,280 | 1,250 | 1,270 | 212,000 | 6,225.49 |
| 1989-07-13 | 1,300 | 1,300 | 1,280 | 1,280 | 169,000 | 6,274.51 |
| 1989-07-12 | 1,280 | 1,310 | 1,250 | 1,300 | 702,000 | 6,372.55 |
| 1989-07-11 | 1,250 | 1,270 | 1,250 | 1,260 | 278,000 | 6,176.47 |
| 1989-07-10 | 1,280 | 1,280 | 1,240 | 1,250 | 128,000 | 6,127.45 |
| 1989-07-07 | 1,230 | 1,270 | 1,230 | 1,260 | 265,000 | 6,176.47 |
| 1989-07-06 | 1,250 | 1,250 | 1,220 | 1,240 | 222,000 | 6,078.43 |
| 1989-07-05 | 1,240 | 1,240 | 1,200 | 1,220 | 213,000 | 5,980.39 |
| 1989-07-04 | 1,240 | 1,240 | 1,210 | 1,220 | 181,000 | 5,980.39 |
| 1989-07-03 | 1,200 | 1,240 | 1,190 | 1,240 | 170,000 | 6,078.43 |
| 1989-06-30 | 1,220 | 1,220 | 1,180 | 1,180 | 200,000 | 5,784.31 |
| 1989-06-29 | 1,210 | 1,240 | 1,190 | 1,200 | 277,000 | 5,882.35 |
| 1989-06-28 | 1,250 | 1,260 | 1,220 | 1,230 | 460,000 | 6,029.41 |
| 1989-06-27 | 1,250 | 1,260 | 1,210 | 1,230 | 662,000 | 6,029.41 |
| 1989-06-26 | 1,270 | 1,270 | 1,240 | 1,250 | 213,000 | 6,127.45 |
| 1989-06-23 | 1,260 | 1,260 | 1,240 | 1,250 | 207,000 | 6,127.45 |
| 1989-06-22 | 1,240 | 1,290 | 1,220 | 1,230 | 300,000 | 6,029.41 |
| 1989-06-21 | 1,230 | 1,250 | 1,210 | 1,210 | 255,000 | 5,931.37 |
| 1989-06-20 | 1,210 | 1,260 | 1,200 | 1,230 | 130,000 | 6,029.41 |
| 1989-06-19 | 1,210 | 1,210 | 1,160 | 1,180 | 83,000 | 5,784.31 |
| 1989-06-16 | 1,190 | 1,190 | 1,160 | 1,180 | 277,000 | 5,784.31 |
| 1989-06-15 | 1,230 | 1,240 | 1,160 | 1,170 | 292,000 | 5,735.29 |
| 1989-06-14 | 1,210 | 1,220 | 1,200 | 1,220 | 356,000 | 5,980.39 |
| 1989-06-13 | 1,270 | 1,280 | 1,200 | 1,200 | 409,000 | 5,882.35 |
| 1989-06-12 | 1,280 | 1,290 | 1,260 | 1,260 | 269,000 | 6,176.47 |
| 1989-06-09 | 1,290 | 1,310 | 1,270 | 1,290 | 140,000 | 6,323.53 |
| 1989-06-08 | 1,320 | 1,320 | 1,280 | 1,280 | 119,000 | 6,274.51 |
| 1989-06-07 | 1,310 | 1,330 | 1,290 | 1,300 | 250,000 | 6,372.55 |
| 1989-06-06 | 1,270 | 1,310 | 1,270 | 1,270 | 354,000 | 6,225.49 |
| 1989-06-05 | 1,340 | 1,350 | 1,310 | 1,310 | 297,000 | 6,421.57 |
| 1989-06-02 | 1,370 | 1,370 | 1,310 | 1,340 | 405,000 | 6,568.63 |
| 1989-06-01 | 1,400 | 1,410 | 1,360 | 1,370 | 671,000 | 6,715.69 |
| 1989-05-31 | 1,340 | 1,420 | 1,340 | 1,380 | 1,525,000 | 6,764.71 |
| 1989-05-30 | 1,360 | 1,380 | 1,350 | 1,360 | 219,000 | 6,666.67 |
| 1989-05-29 | 1,360 | 1,400 | 1,360 | 1,380 | 526,000 | 6,764.71 |
| 1989-05-26 | 1,400 | 1,410 | 1,380 | 1,380 | 449,000 | 6,764.71 |
| 1989-05-25 | 1,420 | 1,420 | 1,360 | 1,380 | 392,000 | 6,764.71 |
| 1989-05-24 | 1,370 | 1,420 | 1,370 | 1,410 | 843,000 | 6,911.76 |
| 1989-05-23 | 1,350 | 1,370 | 1,340 | 1,350 | 520,000 | 6,617.65 |
| 1989-05-22 | 1,400 | 1,430 | 1,390 | 1,390 | 327,000 | 6,813.73 |
| 1989-05-19 | 1,430 | 1,450 | 1,390 | 1,390 | 901,000 | 6,813.73 |
| 1989-05-18 | 1,380 | 1,470 | 1,380 | 1,450 | 2,189,000 | 7,107.84 |
| 1989-05-17 | 1,400 | 1,410 | 1,380 | 1,380 | 609,000 | 6,764.71 |
| 1989-05-16 | 1,380 | 1,420 | 1,380 | 1,420 | 242,000 | 6,960.78 |
| 1989-05-15 | 1,410 | 1,420 | 1,390 | 1,400 | 425,000 | 6,862.75 |
| 1989-05-12 | 1,430 | 1,440 | 1,400 | 1,410 | 782,000 | 6,911.76 |
| 1989-05-11 | 1,450 | 1,460 | 1,420 | 1,420 | 784,000 | 6,960.78 |
| 1989-05-10 | 1,440 | 1,480 | 1,430 | 1,440 | 2,105,000 | 7,058.82 |
| 1989-05-09 | 1,490 | 1,490 | 1,420 | 1,450 | 2,990,000 | 7,107.84 |
| 1989-05-08 | 1,470 | 1,510 | 1,460 | 1,490 | 10,522,002 | 7,303.92 |
| 1989-05-02 | 1,450 | 1,480 | 1,440 | 1,470 | 7,134,001 | 7,205.88 |
| 1989-05-01 | 1,450 | 1,460 | 1,430 | 1,440 | 3,458,001 | 7,058.82 |
| 1989-04-28 | 1,410 | 1,470 | 1,390 | 1,460 | 9,162,001 | 7,156.86 |
| 1989-04-27 | 1,410 | 1,430 | 1,390 | 1,390 | 4,077,001 | 6,813.73 |
| 1989-04-26 | 1,440 | 1,450 | 1,410 | 1,410 | 22,909,004 | 6,911.76 |
| 1989-04-25 | 1,350 | 1,420 | 1,340 | 1,390 | 17,960,003 | 6,813.73 |
| 1989-04-24 | 1,340 | 1,360 | 1,310 | 1,320 | 2,620,000 | 6,470.59 |
| 1989-04-21 | 1,320 | 1,380 | 1,310 | 1,310 | 5,756,001 | 6,421.57 |
| 1989-04-20 | 1,360 | 1,370 | 1,320 | 1,340 | 7,534,001 | 6,568.63 |
| 1989-04-19 | 1,320 | 1,340 | 1,290 | 1,340 | 5,228,001 | 6,568.63 |
| 1989-04-18 | 1,230 | 1,310 | 1,220 | 1,290 | 1,105,000 | 6,323.53 |
| 1989-04-17 | 1,240 | 1,240 | 1,200 | 1,220 | 438,000 | 5,980.39 |
| 1989-04-14 | 1,200 | 1,230 | 1,180 | 1,200 | 420,000 | 5,882.35 |
| 1989-04-13 | 1,230 | 1,240 | 1,180 | 1,190 | 544,000 | 5,833.33 |
| 1989-04-12 | 1,250 | 1,250 | 1,210 | 1,230 | 539,000 | 6,029.41 |
| 1989-04-11 | 1,260 | 1,280 | 1,240 | 1,250 | 467,000 | 6,127.45 |
| 1989-04-10 | 1,280 | 1,280 | 1,230 | 1,280 | 413,000 | 6,274.51 |
| 1989-04-07 | 1,280 | 1,300 | 1,260 | 1,280 | 754,000 | 6,274.51 |
| 1989-04-06 | 1,260 | 1,320 | 1,260 | 1,270 | 1,271,000 | 6,225.49 |
| 1989-04-05 | 1,290 | 1,300 | 1,260 | 1,260 | 1,197,000 | 6,176.47 |
| 1989-04-04 | 1,330 | 1,330 | 1,270 | 1,310 | 1,446,000 | 6,421.57 |
| 1989-04-03 | 1,270 | 1,350 | 1,250 | 1,310 | 2,624,000 | 6,421.57 |
| 1989-03-31 | 1,280 | 1,310 | 1,250 | 1,290 | 1,197,000 | 6,323.53 |
| 1989-03-30 | 1,330 | 1,330 | 1,270 | 1,270 | 1,308,000 | 6,225.49 |
| 1989-03-29 | 1,360 | 1,370 | 1,300 | 1,310 | 2,525,000 | 6,421.57 |
| 1989-03-28 | 1,350 | 1,370 | 1,330 | 1,360 | 13,526,002 | 6,666.67 |
| 1989-03-27 | 1,300 | 1,350 | 1,280 | 1,300 | 4,889,001 | 6,372.55 |
| 1989-03-24 | 1,340 | 1,360 | 1,300 | 1,300 | 7,430,001 | 6,372.55 |
| 1989-03-23 | 1,230 | 1,330 | 1,230 | 1,320 | 9,483,002 | 6,470.59 |
| 1989-03-22 | 1,280 | 1,290 | 1,210 | 1,240 | 1,970,000 | 6,078.43 |
| 1989-03-20 | 1,300 | 1,310 | 1,250 | 1,280 | 1,986,000 | 6,274.51 |
| 1989-03-17 | 1,310 | 1,350 | 1,280 | 1,320 | 10,417,002 | 6,470.59 |
| 1989-03-16 | 1,340 | 1,370 | 1,290 | 1,290 | 17,469,003 | 6,323.53 |
| 1989-03-15 | 1,230 | 1,350 | 1,190 | 1,330 | 28,566,005 | 6,519.61 |
| 1989-03-14 | 1,230 | 1,260 | 1,200 | 1,230 | 21,313,003 | 6,029.41 |
| 1989-03-13 | 1,130 | 1,200 | 1,120 | 1,200 | 20,451,003 | 5,882.35 |
| 1989-03-10 | 1,100 | 1,120 | 1,090 | 1,110 | 6,445,001 | 5,441.18 |
| 1989-03-09 | 1,090 | 1,100 | 1,060 | 1,060 | 1,552,000 | 5,196.08 |
| 1989-03-08 | 1,050 | 1,090 | 1,040 | 1,080 | 2,595,000 | 5,294.12 |
| 1989-03-07 | 995 | 1,050 | 995 | 1,030 | 797,000 | 5,049.02 |
| 1989-03-06 | 1,010 | 1,010 | 995 | 1,000 | 233,000 | 4,901.96 |
| 1989-03-03 | 1,040 | 1,050 | 1,010 | 1,010 | 447,000 | 4,950.98 |
| 1989-03-02 | 1,020 | 1,030 | 1,000 | 1,030 | 427,000 | 5,049.02 |
| 1989-03-01 | 1,060 | 1,060 | 1,010 | 1,020 | 686,000 | 5,000 |
| 1989-02-28 | 1,080 | 1,090 | 990 | 1,000 | 1,264,000 | 4,901.96 |
| 1989-02-27 | 1,070 | 1,100 | 1,060 | 1,060 | 2,020,000 | 5,196.08 |
| 1989-02-23 | 1,060 | 1,130 | 1,050 | 1,100 | 8,959,001 | 5,392.16 |
| 1989-02-22 | 1,010 | 1,040 | 995 | 1,040 | 1,170,000 | 5,098.04 |
| 1989-02-21 | 998 | 1,030 | 991 | 1,020 | 1,122,000 | 5,000 |
| 1989-02-20 | 1,020 | 1,030 | 998 | 1,000 | 575,000 | 4,901.96 |
| 1989-02-17 | 996 | 1,010 | 985 | 1,010 | 598,000 | 4,950.98 |
| 1989-02-16 | 1,000 | 1,020 | 1,000 | 1,000 | 857,000 | 4,901.96 |
| 1989-02-15 | 992 | 1,030 | 992 | 1,000 | 1,669,000 | 4,901.96 |
| 1989-02-14 | 986 | 1,010 | 980 | 995 | 782,000 | 4,877.45 |
| 1989-02-13 | 990 | 999 | 980 | 990 | 437,000 | 4,852.94 |
| 1989-02-10 | 1,010 | 1,020 | 1,000 | 1,000 | 554,000 | 4,901.96 |
| 1989-02-09 | 1,050 | 1,050 | 1,020 | 1,020 | 816,000 | 5,000 |
| 1989-02-08 | 1,060 | 1,060 | 1,020 | 1,020 | 2,265,000 | 5,000 |
| 1989-02-07 | 991 | 1,080 | 989 | 1,060 | 7,263,001 | 5,196.08 |
| 1989-02-06 | 995 | 998 | 983 | 995 | 660,000 | 4,877.45 |
| 1989-02-03 | 990 | 1,010 | 989 | 993 | 1,894,000 | 4,867.65 |
| 1989-02-02 | 990 | 998 | 981 | 988 | 1,350,000 | 4,843.14 |
| 1989-02-01 | 1,020 | 1,020 | 982 | 986 | 3,151,001 | 4,833.33 |
| 1989-01-31 | 981 | 1,020 | 970 | 1,000 | 11,873,002 | 4,901.96 |
| 1989-01-30 | 960 | 990 | 958 | 983 | 5,001,001 | 4,818.63 |
| 1989-01-28 | 946 | 950 | 938 | 950 | 1,740,000 | 4,656.86 |
| 1989-01-27 | 944 | 950 | 938 | 938 | 2,072,000 | 4,598.04 |
| 1989-01-26 | 940 | 944 | 925 | 935 | 1,227,000 | 4,583.33 |
| 1989-01-25 | 945 | 947 | 929 | 941 | 2,301,000 | 4,612.75 |
| 1989-01-24 | 922 | 935 | 920 | 935 | 2,731,000 | 4,583.33 |
| 1989-01-23 | 910 | 925 | 907 | 918 | 602,000 | 4,500 |
| 1989-01-20 | 905 | 925 | 903 | 911 | 1,735,000 | 4,465.69 |
| 1989-01-19 | 925 | 930 | 900 | 915 | 1,253,000 | 4,485.29 |
| 1989-01-18 | 920 | 925 | 902 | 915 | 1,754,000 | 4,485.29 |
| 1989-01-17 | 933 | 937 | 916 | 920 | 2,433,000 | 4,509.80 |
| 1989-01-13 | 910 | 949 | 904 | 930 | 13,555,002 | 4,558.82 |
| 1989-01-12 | 869 | 902 | 860 | 900 | 7,946,001 | 4,411.76 |
| 1989-01-11 | 847 | 849 | 837 | 849 | 1,046,000 | 4,161.76 |
| 1989-01-10 | 847 | 848 | 840 | 847 | 674,000 | 4,151.96 |
| 1989-01-09 | 829 | 848 | 825 | 847 | 584,000 | 4,151.96 |
| 1989-01-06 | 839 | 839 | 816 | 816 | 209,000 | 4,000 |
| 1989-01-05 | 810 | 830 | 810 | 830 | 207,000 | 4,068.63 |
| 1989-01-04 | 840 | 840 | 805 | 805 | 234,000 | 3,946.08 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株