5486 日立金属(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 | 1,750 | 1,750 | 1,700 | 1,700 | 138,000 | 1,700 |
| 1989-12-28 | 1,750 | 1,750 | 1,700 | 1,720 | 254,000 | 1,720 |
| 1989-12-27 | 1,740 | 1,740 | 1,720 | 1,730 | 342,000 | 1,730 |
| 1989-12-26 | 1,760 | 1,760 | 1,720 | 1,720 | 483,000 | 1,720 |
| 1989-12-25 | 1,740 | 1,740 | 1,720 | 1,720 | 251,000 | 1,720 |
| 1989-12-22 | 1,740 | 1,740 | 1,710 | 1,720 | 223,000 | 1,720 |
| 1989-12-21 | 1,740 | 1,740 | 1,680 | 1,690 | 278,000 | 1,690 |
| 1989-12-20 | 1,730 | 1,750 | 1,700 | 1,720 | 133,000 | 1,720 |
| 1989-12-19 | 1,740 | 1,760 | 1,710 | 1,740 | 544,000 | 1,740 |
| 1989-12-18 | 1,770 | 1,770 | 1,750 | 1,760 | 913,000 | 1,760 |
| 1989-12-15 | 1,750 | 1,780 | 1,730 | 1,740 | 1,931,000 | 1,740 |
| 1989-12-14 | 1,730 | 1,730 | 1,680 | 1,720 | 378,000 | 1,720 |
| 1989-12-13 | 1,720 | 1,740 | 1,700 | 1,740 | 323,000 | 1,740 |
| 1989-12-12 | 1,700 | 1,730 | 1,700 | 1,700 | 215,000 | 1,700 |
| 1989-12-11 | 1,760 | 1,770 | 1,730 | 1,730 | 328,000 | 1,730 |
| 1989-12-08 | 1,720 | 1,760 | 1,720 | 1,760 | 395,000 | 1,760 |
| 1989-12-07 | 1,720 | 1,770 | 1,710 | 1,770 | 529,000 | 1,770 |
| 1989-12-06 | 1,740 | 1,780 | 1,730 | 1,750 | 773,000 | 1,750 |
| 1989-12-05 | 1,780 | 1,780 | 1,750 | 1,750 | 669,000 | 1,750 |
| 1989-12-04 | 1,780 | 1,790 | 1,760 | 1,760 | 602,000 | 1,760 |
| 1989-12-01 | 1,790 | 1,790 | 1,760 | 1,780 | 651,000 | 1,780 |
| 1989-11-30 | 1,750 | 1,790 | 1,740 | 1,780 | 2,583,000 | 1,780 |
| 1989-11-29 | 1,730 | 1,750 | 1,720 | 1,750 | 1,103,000 | 1,750 |
| 1989-11-28 | 1,740 | 1,740 | 1,700 | 1,700 | 1,016,000 | 1,700 |
| 1989-11-27 | 1,730 | 1,740 | 1,720 | 1,730 | 458,000 | 1,730 |
| 1989-11-24 | 1,710 | 1,740 | 1,710 | 1,730 | 382,000 | 1,730 |
| 1989-11-22 | 1,730 | 1,750 | 1,710 | 1,710 | 706,000 | 1,710 |
| 1989-11-21 | 1,730 | 1,730 | 1,690 | 1,710 | 565,000 | 1,710 |
| 1989-11-20 | 1,720 | 1,720 | 1,680 | 1,710 | 312,000 | 1,710 |
| 1989-11-17 | 1,690 | 1,710 | 1,650 | 1,690 | 940,000 | 1,690 |
| 1989-11-16 | 1,690 | 1,700 | 1,680 | 1,690 | 269,000 | 1,690 |
| 1989-11-15 | 1,710 | 1,710 | 1,660 | 1,660 | 481,000 | 1,660 |
| 1989-11-14 | 1,700 | 1,700 | 1,650 | 1,650 | 489,000 | 1,650 |
| 1989-11-13 | 1,700 | 1,700 | 1,680 | 1,690 | 305,000 | 1,690 |
| 1989-11-10 | 1,690 | 1,700 | 1,650 | 1,690 | 283,000 | 1,690 |
| 1989-11-09 | 1,650 | 1,690 | 1,650 | 1,690 | 250,000 | 1,690 |
| 1989-11-08 | 1,690 | 1,690 | 1,630 | 1,680 | 135,000 | 1,680 |
| 1989-11-07 | 1,700 | 1,700 | 1,660 | 1,670 | 198,000 | 1,670 |
| 1989-11-06 | 1,700 | 1,720 | 1,690 | 1,700 | 354,000 | 1,700 |
| 1989-11-02 | 1,680 | 1,720 | 1,670 | 1,700 | 441,000 | 1,700 |
| 1989-11-01 | 1,660 | 1,700 | 1,640 | 1,700 | 575,000 | 1,700 |
| 1989-10-31 | 1,690 | 1,690 | 1,630 | 1,670 | 262,000 | 1,670 |
| 1989-10-30 | 1,640 | 1,680 | 1,630 | 1,630 | 164,000 | 1,630 |
| 1989-10-27 | 1,710 | 1,710 | 1,650 | 1,670 | 795,000 | 1,670 |
| 1989-10-26 | 1,690 | 1,700 | 1,660 | 1,690 | 1,527,000 | 1,690 |
| 1989-10-25 | 1,640 | 1,680 | 1,640 | 1,660 | 1,043,000 | 1,660 |
| 1989-10-24 | 1,660 | 1,670 | 1,620 | 1,620 | 502,000 | 1,620 |
| 1989-10-23 | 1,660 | 1,660 | 1,630 | 1,660 | 333,000 | 1,660 |
| 1989-10-20 | 1,650 | 1,670 | 1,630 | 1,630 | 196,000 | 1,630 |
| 1989-10-19 | 1,650 | 1,650 | 1,620 | 1,650 | 163,000 | 1,650 |
| 1989-10-18 | 1,650 | 1,650 | 1,620 | 1,620 | 240,000 | 1,620 |
| 1989-10-17 | 1,630 | 1,690 | 1,620 | 1,650 | 542,000 | 1,650 |
| 1989-10-16 | 1,570 | 1,650 | 1,570 | 1,620 | 538,000 | 1,620 |
| 1989-10-13 | 1,620 | 1,670 | 1,560 | 1,670 | 225,000 | 1,670 |
| 1989-10-12 | 1,620 | 1,620 | 1,610 | 1,610 | 247,000 | 1,610 |
| 1989-10-11 | 1,670 | 1,670 | 1,600 | 1,650 | 193,000 | 1,650 |
| 1989-10-09 | 1,660 | 1,680 | 1,650 | 1,670 | 242,000 | 1,670 |
| 1989-10-06 | 1,640 | 1,650 | 1,590 | 1,650 | 282,000 | 1,650 |
| 1989-10-05 | 1,670 | 1,670 | 1,630 | 1,650 | 446,000 | 1,650 |
| 1989-10-04 | 1,680 | 1,680 | 1,660 | 1,660 | 406,000 | 1,660 |
| 1989-10-03 | 1,680 | 1,680 | 1,660 | 1,670 | 526,000 | 1,670 |
| 1989-10-02 | 1,640 | 1,660 | 1,630 | 1,630 | 530,000 | 1,630 |
| 1989-09-29 | 1,630 | 1,660 | 1,620 | 1,630 | 1,023,000 | 1,630 |
| 1989-09-28 | 1,590 | 1,630 | 1,550 | 1,600 | 820,000 | 1,600 |
| 1989-09-27 | 1,590 | 1,620 | 1,570 | 1,580 | 407,000 | 1,580 |
| 1989-09-26 | 1,570 | 1,570 | 1,550 | 1,560 | 215,000 | 1,560 |
| 1989-09-25 | 1,600 | 1,600 | 1,560 | 1,570 | 323,000 | 1,570 |
| 1989-09-22 | 1,570 | 1,590 | 1,550 | 1,570 | 459,000 | 1,570 |
| 1989-09-21 | 1,580 | 1,590 | 1,550 | 1,550 | 183,000 | 1,550 |
| 1989-09-20 | 1,570 | 1,600 | 1,540 | 1,550 | 346,000 | 1,550 |
| 1989-09-19 | 1,550 | 1,600 | 1,540 | 1,600 | 307,000 | 1,600 |
| 1989-09-18 | 1,580 | 1,600 | 1,580 | 1,580 | 163,000 | 1,580 |
| 1989-09-14 | 1,540 | 1,610 | 1,540 | 1,610 | 405,000 | 1,610 |
| 1989-09-13 | 1,530 | 1,540 | 1,500 | 1,540 | 314,000 | 1,540 |
| 1989-09-12 | 1,550 | 1,550 | 1,520 | 1,520 | 201,000 | 1,520 |
| 1989-09-11 | 1,540 | 1,560 | 1,500 | 1,520 | 779,000 | 1,520 |
| 1989-09-08 | 1,550 | 1,590 | 1,520 | 1,540 | 311,000 | 1,540 |
| 1989-09-07 | 1,580 | 1,580 | 1,550 | 1,560 | 138,000 | 1,560 |
| 1989-09-06 | 1,600 | 1,600 | 1,540 | 1,550 | 276,000 | 1,550 |
| 1989-09-05 | 1,610 | 1,670 | 1,580 | 1,600 | 468,000 | 1,600 |
| 1989-09-04 | 1,580 | 1,620 | 1,550 | 1,610 | 666,000 | 1,610 |
| 1989-09-01 | 1,580 | 1,580 | 1,510 | 1,540 | 334,000 | 1,540 |
| 1989-08-31 | 1,560 | 1,570 | 1,540 | 1,570 | 154,000 | 1,570 |
| 1989-08-30 | 1,590 | 1,590 | 1,560 | 1,570 | 116,000 | 1,570 |
| 1989-08-29 | 1,600 | 1,610 | 1,580 | 1,580 | 122,000 | 1,580 |
| 1989-08-28 | 1,630 | 1,630 | 1,580 | 1,600 | 62,000 | 1,600 |
| 1989-08-25 | 1,590 | 1,620 | 1,590 | 1,620 | 161,000 | 1,620 |
| 1989-08-24 | 1,620 | 1,630 | 1,560 | 1,600 | 410,000 | 1,600 |
| 1989-08-23 | 1,650 | 1,650 | 1,620 | 1,620 | 135,000 | 1,620 |
| 1989-08-22 | 1,630 | 1,630 | 1,620 | 1,620 | 122,000 | 1,620 |
| 1989-08-21 | 1,650 | 1,650 | 1,620 | 1,640 | 101,000 | 1,640 |
| 1989-08-18 | 1,660 | 1,660 | 1,630 | 1,630 | 200,000 | 1,630 |
| 1989-08-17 | 1,630 | 1,650 | 1,620 | 1,640 | 79,000 | 1,640 |
| 1989-08-16 | 1,610 | 1,630 | 1,610 | 1,630 | 149,000 | 1,630 |
| 1989-08-15 | 1,590 | 1,610 | 1,590 | 1,590 | 138,000 | 1,590 |
| 1989-08-14 | 1,620 | 1,620 | 1,600 | 1,600 | 91,000 | 1,600 |
| 1989-08-11 | 1,640 | 1,640 | 1,620 | 1,620 | 128,000 | 1,620 |
| 1989-08-10 | 1,620 | 1,640 | 1,600 | 1,640 | 518,000 | 1,640 |
| 1989-08-09 | 1,670 | 1,670 | 1,620 | 1,630 | 131,000 | 1,630 |
| 1989-08-08 | 1,660 | 1,670 | 1,640 | 1,650 | 128,000 | 1,650 |
| 1989-08-07 | 1,660 | 1,690 | 1,630 | 1,690 | 197,000 | 1,690 |
| 1989-08-04 | 1,630 | 1,650 | 1,630 | 1,630 | 102,000 | 1,630 |
| 1989-08-03 | 1,690 | 1,690 | 1,620 | 1,620 | 531,000 | 1,620 |
| 1989-08-02 | 1,700 | 1,710 | 1,670 | 1,670 | 214,000 | 1,670 |
| 1989-08-01 | 1,720 | 1,720 | 1,700 | 1,710 | 397,000 | 1,710 |
| 1989-07-31 | 1,710 | 1,710 | 1,690 | 1,690 | 170,000 | 1,690 |
| 1989-07-28 | 1,720 | 1,730 | 1,690 | 1,690 | 672,000 | 1,690 |
| 1989-07-27 | 1,710 | 1,730 | 1,690 | 1,730 | 928,000 | 1,730 |
| 1989-07-26 | 1,700 | 1,730 | 1,690 | 1,720 | 876,000 | 1,720 |
| 1989-07-25 | 1,690 | 1,720 | 1,690 | 1,690 | 573,000 | 1,690 |
| 1989-07-24 | 1,670 | 1,720 | 1,670 | 1,690 | 154,000 | 1,690 |
| 1989-07-21 | 1,700 | 1,730 | 1,690 | 1,700 | 212,000 | 1,700 |
| 1989-07-20 | 1,730 | 1,730 | 1,680 | 1,710 | 106,000 | 1,710 |
| 1989-07-19 | 1,680 | 1,730 | 1,680 | 1,710 | 364,000 | 1,710 |
| 1989-07-18 | 1,680 | 1,710 | 1,670 | 1,670 | 201,000 | 1,670 |
| 1989-07-17 | 1,700 | 1,710 | 1,690 | 1,700 | 127,000 | 1,700 |
| 1989-07-14 | 1,740 | 1,740 | 1,700 | 1,700 | 806,000 | 1,700 |
| 1989-07-13 | 1,690 | 1,760 | 1,670 | 1,720 | 5,489,000 | 1,720 |
| 1989-07-12 | 1,670 | 1,690 | 1,660 | 1,690 | 735,000 | 1,690 |
| 1989-07-11 | 1,650 | 1,690 | 1,650 | 1,650 | 129,000 | 1,650 |
| 1989-07-10 | 1,670 | 1,690 | 1,640 | 1,650 | 147,000 | 1,650 |
| 1989-07-07 | 1,650 | 1,670 | 1,640 | 1,660 | 148,000 | 1,660 |
| 1989-07-06 | 1,630 | 1,680 | 1,610 | 1,680 | 321,000 | 1,680 |
| 1989-07-05 | 1,660 | 1,670 | 1,640 | 1,650 | 259,000 | 1,650 |
| 1989-07-04 | 1,660 | 1,670 | 1,630 | 1,630 | 75,000 | 1,630 |
| 1989-07-03 | 1,640 | 1,670 | 1,640 | 1,650 | 62,000 | 1,650 |
| 1989-06-30 | 1,650 | 1,680 | 1,630 | 1,630 | 416,000 | 1,630 |
| 1989-06-29 | 1,700 | 1,700 | 1,630 | 1,630 | 385,000 | 1,630 |
| 1989-06-28 | 1,700 | 1,700 | 1,660 | 1,690 | 1,248,000 | 1,690 |
| 1989-06-27 | 1,650 | 1,680 | 1,610 | 1,660 | 1,113,000 | 1,660 |
| 1989-06-26 | 1,670 | 1,680 | 1,650 | 1,660 | 86,000 | 1,660 |
| 1989-06-23 | 1,650 | 1,660 | 1,600 | 1,660 | 789,000 | 1,660 |
| 1989-06-22 | 1,650 | 1,700 | 1,650 | 1,680 | 533,000 | 1,680 |
| 1989-06-21 | 1,630 | 1,690 | 1,610 | 1,690 | 1,064,000 | 1,690 |
| 1989-06-20 | 1,610 | 1,720 | 1,610 | 1,630 | 1,280,000 | 1,630 |
| 1989-06-19 | 1,540 | 1,640 | 1,520 | 1,640 | 329,000 | 1,640 |
| 1989-06-16 | 1,540 | 1,570 | 1,520 | 1,570 | 161,000 | 1,570 |
| 1989-06-15 | 1,600 | 1,620 | 1,540 | 1,540 | 232,000 | 1,540 |
| 1989-06-14 | 1,630 | 1,630 | 1,590 | 1,600 | 191,000 | 1,600 |
| 1989-06-13 | 1,670 | 1,700 | 1,620 | 1,620 | 1,051,000 | 1,620 |
| 1989-06-12 | 1,670 | 1,670 | 1,620 | 1,670 | 214,000 | 1,670 |
| 1989-06-09 | 1,660 | 1,690 | 1,660 | 1,680 | 568,000 | 1,680 |
| 1989-06-08 | 1,680 | 1,690 | 1,670 | 1,670 | 225,000 | 1,670 |
| 1989-06-07 | 1,700 | 1,700 | 1,630 | 1,680 | 238,000 | 1,680 |
| 1989-06-06 | 1,570 | 1,690 | 1,570 | 1,690 | 775,000 | 1,690 |
| 1989-06-05 | 1,610 | 1,630 | 1,600 | 1,600 | 12,000 | 1,600 |
| 1989-06-02 | 1,640 | 1,690 | 1,610 | 1,670 | 431,000 | 1,670 |
| 1989-06-01 | 1,690 | 1,730 | 1,620 | 1,670 | 796,000 | 1,670 |
| 1989-05-31 | 1,630 | 1,700 | 1,630 | 1,700 | 306,000 | 1,700 |
| 1989-05-30 | 1,630 | 1,690 | 1,620 | 1,660 | 127,000 | 1,660 |
| 1989-05-29 | 1,660 | 1,700 | 1,650 | 1,660 | 598,000 | 1,660 |
| 1989-05-26 | 1,660 | 1,690 | 1,620 | 1,690 | 662,000 | 1,690 |
| 1989-05-25 | 1,590 | 1,680 | 1,570 | 1,650 | 1,294,000 | 1,650 |
| 1989-05-24 | 1,520 | 1,620 | 1,520 | 1,600 | 434,000 | 1,600 |
| 1989-05-23 | 1,550 | 1,570 | 1,510 | 1,530 | 532,000 | 1,530 |
| 1989-05-22 | 1,610 | 1,610 | 1,600 | 1,600 | 125,000 | 1,600 |
| 1989-05-19 | 1,610 | 1,640 | 1,610 | 1,610 | 542,000 | 1,610 |
| 1989-05-18 | 1,670 | 1,670 | 1,620 | 1,640 | 544,000 | 1,640 |
| 1989-05-17 | 1,700 | 1,700 | 1,640 | 1,680 | 176,000 | 1,680 |
| 1989-05-16 | 1,640 | 1,700 | 1,640 | 1,700 | 568,000 | 1,700 |
| 1989-05-15 | 1,650 | 1,650 | 1,630 | 1,630 | 463,000 | 1,630 |
| 1989-05-12 | 1,660 | 1,670 | 1,620 | 1,620 | 1,192,000 | 1,620 |
| 1989-05-11 | 1,670 | 1,680 | 1,650 | 1,660 | 316,000 | 1,660 |
| 1989-05-10 | 1,640 | 1,700 | 1,640 | 1,700 | 372,000 | 1,700 |
| 1989-05-09 | 1,710 | 1,710 | 1,660 | 1,670 | 709,000 | 1,670 |
| 1989-05-08 | 1,750 | 1,750 | 1,710 | 1,710 | 425,000 | 1,710 |
| 1989-05-02 | 1,700 | 1,750 | 1,700 | 1,750 | 621,000 | 1,750 |
| 1989-05-01 | 1,720 | 1,740 | 1,700 | 1,720 | 626,000 | 1,720 |
| 1989-04-28 | 1,750 | 1,760 | 1,670 | 1,670 | 1,193,000 | 1,670 |
| 1989-04-27 | 1,740 | 1,770 | 1,720 | 1,740 | 716,000 | 1,740 |
| 1989-04-26 | 1,780 | 1,790 | 1,740 | 1,760 | 1,611,000 | 1,760 |
| 1989-04-25 | 1,700 | 1,790 | 1,700 | 1,720 | 3,796,000 | 1,720 |
| 1989-04-24 | 1,730 | 1,760 | 1,700 | 1,730 | 988,000 | 1,730 |
| 1989-04-21 | 1,700 | 1,790 | 1,680 | 1,730 | 3,252,000 | 1,730 |
| 1989-04-20 | 1,770 | 1,800 | 1,730 | 1,740 | 1,803,000 | 1,740 |
| 1989-04-19 | 1,780 | 1,830 | 1,740 | 1,790 | 7,578,000 | 1,790 |
| 1989-04-18 | 1,680 | 1,790 | 1,660 | 1,770 | 8,494,000 | 1,770 |
| 1989-04-17 | 1,640 | 1,680 | 1,610 | 1,660 | 632,000 | 1,660 |
| 1989-04-14 | 1,640 | 1,640 | 1,590 | 1,610 | 346,000 | 1,610 |
| 1989-04-13 | 1,650 | 1,680 | 1,600 | 1,610 | 2,006,000 | 1,610 |
| 1989-04-12 | 1,690 | 1,690 | 1,580 | 1,620 | 1,586,000 | 1,620 |
| 1989-04-11 | 1,670 | 1,720 | 1,640 | 1,690 | 1,861,000 | 1,690 |
| 1989-04-10 | 1,700 | 1,730 | 1,680 | 1,680 | 1,654,000 | 1,680 |
| 1989-04-07 | 1,620 | 1,770 | 1,590 | 1,720 | 11,664,000 | 1,720 |
| 1989-04-06 | 1,570 | 1,660 | 1,550 | 1,620 | 11,442,000 | 1,620 |
| 1989-04-05 | 1,430 | 1,580 | 1,430 | 1,580 | 10,052,000 | 1,580 |
| 1989-04-04 | 1,400 | 1,430 | 1,390 | 1,410 | 588,000 | 1,410 |
| 1989-04-03 | 1,430 | 1,450 | 1,390 | 1,420 | 782,000 | 1,420 |
| 1989-03-31 | 1,410 | 1,470 | 1,410 | 1,430 | 1,443,000 | 1,430 |
| 1989-03-30 | 1,420 | 1,430 | 1,380 | 1,400 | 1,436,000 | 1,400 |
| 1989-03-29 | 1,390 | 1,400 | 1,360 | 1,360 | 976,000 | 1,360 |
| 1989-03-28 | 1,350 | 1,380 | 1,310 | 1,370 | 746,000 | 1,370 |
| 1989-03-27 | 1,330 | 1,330 | 1,290 | 1,310 | 669,000 | 1,310 |
| 1989-03-24 | 1,350 | 1,370 | 1,300 | 1,340 | 691,000 | 1,340 |
| 1989-03-23 | 1,290 | 1,370 | 1,280 | 1,350 | 1,626,000 | 1,350 |
| 1989-03-22 | 1,330 | 1,350 | 1,270 | 1,270 | 1,144,000 | 1,270 |
| 1989-03-20 | 1,370 | 1,380 | 1,310 | 1,340 | 1,783,000 | 1,340 |
| 1989-03-17 | 1,430 | 1,440 | 1,370 | 1,400 | 1,424,000 | 1,400 |
| 1989-03-16 | 1,490 | 1,500 | 1,420 | 1,430 | 3,737,000 | 1,430 |
| 1989-03-15 | 1,420 | 1,510 | 1,380 | 1,490 | 22,440,000 | 1,490 |
| 1989-03-14 | 1,290 | 1,430 | 1,280 | 1,430 | 13,785,000 | 1,430 |
| 1989-03-13 | 1,280 | 1,280 | 1,220 | 1,230 | 263,000 | 1,230 |
| 1989-03-10 | 1,290 | 1,340 | 1,250 | 1,250 | 580,000 | 1,250 |
| 1989-03-09 | 1,260 | 1,290 | 1,240 | 1,270 | 338,000 | 1,270 |
| 1989-03-08 | 1,300 | 1,330 | 1,260 | 1,290 | 690,000 | 1,290 |
| 1989-03-07 | 1,210 | 1,300 | 1,210 | 1,300 | 300,000 | 1,300 |
| 1989-03-06 | 1,250 | 1,260 | 1,220 | 1,250 | 141,000 | 1,250 |
| 1989-03-03 | 1,270 | 1,270 | 1,220 | 1,250 | 225,000 | 1,250 |
| 1989-03-02 | 1,280 | 1,280 | 1,240 | 1,240 | 160,000 | 1,240 |
| 1989-03-01 | 1,280 | 1,290 | 1,220 | 1,240 | 473,000 | 1,240 |
| 1989-02-28 | 1,320 | 1,340 | 1,250 | 1,250 | 358,000 | 1,250 |
| 1989-02-27 | 1,330 | 1,370 | 1,320 | 1,330 | 1,049,000 | 1,330 |
| 1989-02-23 | 1,350 | 1,390 | 1,320 | 1,320 | 10,556,000 | 1,320 |
| 1989-02-22 | 1,230 | 1,340 | 1,230 | 1,320 | 6,559,000 | 1,320 |
| 1989-02-21 | 1,200 | 1,220 | 1,190 | 1,210 | 518,000 | 1,210 |
| 1989-02-20 | 1,250 | 1,250 | 1,200 | 1,220 | 138,000 | 1,220 |
| 1989-02-17 | 1,220 | 1,250 | 1,200 | 1,250 | 170,000 | 1,250 |
| 1989-02-16 | 1,270 | 1,270 | 1,170 | 1,260 | 216,000 | 1,260 |
| 1989-02-15 | 1,180 | 1,260 | 1,180 | 1,250 | 1,396,000 | 1,250 |
| 1989-02-14 | 1,200 | 1,210 | 1,190 | 1,200 | 246,000 | 1,200 |
| 1989-02-13 | 1,230 | 1,240 | 1,210 | 1,210 | 100,000 | 1,210 |
| 1989-02-10 | 1,250 | 1,260 | 1,240 | 1,240 | 277,000 | 1,240 |
| 1989-02-09 | 1,270 | 1,280 | 1,250 | 1,260 | 208,000 | 1,260 |
| 1989-02-08 | 1,340 | 1,340 | 1,290 | 1,290 | 950,000 | 1,290 |
| 1989-02-07 | 1,280 | 1,370 | 1,280 | 1,340 | 8,145,000 | 1,340 |
| 1989-02-06 | 1,260 | 1,300 | 1,240 | 1,300 | 2,272,000 | 1,300 |
| 1989-02-03 | 1,270 | 1,270 | 1,230 | 1,260 | 202,000 | 1,260 |
| 1989-02-02 | 1,230 | 1,270 | 1,230 | 1,270 | 506,000 | 1,270 |
| 1989-02-01 | 1,230 | 1,260 | 1,230 | 1,250 | 750,000 | 1,250 |
| 1989-01-31 | 1,260 | 1,270 | 1,250 | 1,250 | 761,000 | 1,250 |
| 1989-01-30 | 1,280 | 1,280 | 1,250 | 1,280 | 1,010,000 | 1,280 |
| 1989-01-28 | 1,290 | 1,290 | 1,260 | 1,280 | 1,174,000 | 1,280 |
| 1989-01-27 | 1,270 | 1,310 | 1,260 | 1,280 | 8,567,000 | 1,280 |
| 1989-01-26 | 1,170 | 1,230 | 1,160 | 1,230 | 4,143,000 | 1,230 |
| 1989-01-25 | 1,120 | 1,180 | 1,120 | 1,160 | 1,231,000 | 1,160 |
| 1989-01-24 | 1,120 | 1,150 | 1,120 | 1,130 | 212,000 | 1,130 |
| 1989-01-23 | 1,120 | 1,130 | 1,120 | 1,120 | 298,000 | 1,120 |
| 1989-01-20 | 1,140 | 1,140 | 1,120 | 1,120 | 316,000 | 1,120 |
| 1989-01-19 | 1,120 | 1,140 | 1,120 | 1,130 | 138,000 | 1,130 |
| 1989-01-18 | 1,130 | 1,150 | 1,120 | 1,140 | 160,000 | 1,140 |
| 1989-01-17 | 1,160 | 1,160 | 1,130 | 1,140 | 274,000 | 1,140 |
| 1989-01-13 | 1,150 | 1,160 | 1,130 | 1,140 | 276,000 | 1,140 |
| 1989-01-12 | 1,130 | 1,150 | 1,120 | 1,140 | 440,000 | 1,140 |
| 1989-01-11 | 1,140 | 1,150 | 1,120 | 1,130 | 189,000 | 1,130 |
| 1989-01-10 | 1,180 | 1,180 | 1,140 | 1,150 | 554,000 | 1,150 |
| 1989-01-09 | 1,110 | 1,150 | 1,100 | 1,150 | 555,000 | 1,150 |
| 1989-01-06 | 1,120 | 1,130 | 1,080 | 1,100 | 259,000 | 1,100 |
| 1989-01-05 | 1,130 | 1,140 | 1,100 | 1,120 | 106,000 | 1,120 |
| 1989-01-04 | 1,080 | 1,100 | 1,080 | 1,090 | 40,000 | 1,090 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
