5491 日本金属(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 | 1,100 | 1,100 | 1,090 | 1,090 | 120,000 | 10,900 |
| 1989-12-28 | 1,130 | 1,130 | 1,100 | 1,100 | 102,000 | 11,000 |
| 1989-12-27 | 1,090 | 1,140 | 1,080 | 1,140 | 154,000 | 11,400 |
| 1989-12-26 | 1,100 | 1,100 | 1,070 | 1,090 | 96,000 | 10,900 |
| 1989-12-25 | 1,070 | 1,100 | 1,060 | 1,100 | 98,000 | 11,000 |
| 1989-12-22 | 1,120 | 1,120 | 1,060 | 1,060 | 280,000 | 10,600 |
| 1989-12-21 | 1,120 | 1,120 | 1,080 | 1,080 | 99,000 | 10,800 |
| 1989-12-20 | 1,130 | 1,130 | 1,100 | 1,100 | 140,000 | 11,000 |
| 1989-12-19 | 1,130 | 1,130 | 1,100 | 1,110 | 120,000 | 11,100 |
| 1989-12-18 | 1,130 | 1,140 | 1,120 | 1,140 | 212,000 | 11,400 |
| 1989-12-15 | 1,160 | 1,170 | 1,130 | 1,130 | 396,000 | 11,300 |
| 1989-12-14 | 1,160 | 1,170 | 1,140 | 1,160 | 327,000 | 11,600 |
| 1989-12-13 | 1,170 | 1,210 | 1,160 | 1,180 | 1,700,000 | 11,800 |
| 1989-12-12 | 1,160 | 1,170 | 1,130 | 1,160 | 701,000 | 11,600 |
| 1989-12-11 | 1,100 | 1,160 | 1,100 | 1,160 | 921,000 | 11,600 |
| 1989-12-08 | 1,100 | 1,120 | 1,100 | 1,120 | 156,000 | 11,200 |
| 1989-12-07 | 1,100 | 1,110 | 1,100 | 1,100 | 200,000 | 11,000 |
| 1989-12-06 | 1,090 | 1,100 | 1,080 | 1,100 | 90,000 | 11,000 |
| 1989-12-05 | 1,090 | 1,100 | 1,090 | 1,090 | 109,000 | 10,900 |
| 1989-12-04 | 1,100 | 1,120 | 1,090 | 1,090 | 115,000 | 10,900 |
| 1989-12-01 | 1,130 | 1,130 | 1,100 | 1,120 | 111,000 | 11,200 |
| 1989-11-30 | 1,110 | 1,130 | 1,100 | 1,120 | 170,000 | 11,200 |
| 1989-11-29 | 1,140 | 1,140 | 1,120 | 1,120 | 246,000 | 11,200 |
| 1989-11-28 | 1,110 | 1,140 | 1,100 | 1,140 | 847,000 | 11,400 |
| 1989-11-27 | 1,120 | 1,120 | 1,100 | 1,110 | 188,000 | 11,100 |
| 1989-11-24 | 1,110 | 1,120 | 1,090 | 1,100 | 318,000 | 11,000 |
| 1989-11-22 | 1,080 | 1,130 | 1,070 | 1,120 | 770,000 | 11,200 |
| 1989-11-21 | 1,090 | 1,100 | 1,050 | 1,050 | 136,000 | 10,500 |
| 1989-11-20 | 1,040 | 1,080 | 1,030 | 1,080 | 306,000 | 10,800 |
| 1989-11-17 | 1,060 | 1,060 | 1,040 | 1,040 | 120,000 | 10,400 |
| 1989-11-16 | 1,070 | 1,070 | 1,040 | 1,040 | 130,000 | 10,400 |
| 1989-11-15 | 1,030 | 1,060 | 1,020 | 1,060 | 235,000 | 10,600 |
| 1989-11-14 | 1,030 | 1,030 | 1,000 | 1,030 | 136,000 | 10,300 |
| 1989-11-13 | 1,020 | 1,020 | 1,000 | 1,020 | 48,000 | 10,200 |
| 1989-11-10 | 1,010 | 1,020 | 1,000 | 1,000 | 149,000 | 10,000 |
| 1989-11-09 | 1,010 | 1,010 | 1,000 | 1,000 | 112,000 | 10,000 |
| 1989-11-08 | 1,000 | 1,010 | 998 | 1,000 | 121,000 | 10,000 |
| 1989-11-07 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 | 10,000 |
| 1989-11-06 | 1,010 | 1,010 | 998 | 1,010 | 96,000 | 10,100 |
| 1989-11-02 | 1,010 | 1,020 | 1,000 | 1,010 | 62,000 | 10,100 |
| 1989-11-01 | 1,000 | 1,010 | 998 | 1,010 | 50,000 | 10,100 |
| 1989-10-31 | 1,000 | 1,020 | 995 | 1,020 | 136,000 | 10,200 |
| 1989-10-30 | 1,000 | 1,000 | 997 | 1,000 | 75,000 | 10,000 |
| 1989-10-27 | 996 | 1,000 | 996 | 1,000 | 186,000 | 10,000 |
| 1989-10-26 | 1,000 | 1,010 | 990 | 1,010 | 62,000 | 10,100 |
| 1989-10-25 | 1,010 | 1,020 | 1,000 | 1,000 | 85,000 | 10,000 |
| 1989-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 74,000 | 10,100 |
| 1989-10-23 | 1,030 | 1,030 | 1,000 | 1,010 | 140,000 | 10,100 |
| 1989-10-20 | 1,010 | 1,030 | 1,000 | 1,010 | 123,000 | 10,100 |
| 1989-10-19 | 1,020 | 1,030 | 1,010 | 1,020 | 61,000 | 10,200 |
| 1989-10-18 | 1,020 | 1,030 | 1,010 | 1,030 | 66,000 | 10,300 |
| 1989-10-17 | 1,000 | 1,020 | 994 | 1,000 | 64,000 | 10,000 |
| 1989-10-16 | 1,010 | 1,010 | 990 | 1,000 | 25,000 | 10,000 |
| 1989-10-13 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 | 10,000 |
| 1989-10-12 | 1,000 | 1,040 | 1,000 | 1,040 | 55,000 | 10,400 |
| 1989-10-11 | 1,050 | 1,050 | 1,000 | 1,000 | 55,000 | 10,000 |
| 1989-10-09 | 1,050 | 1,060 | 1,050 | 1,050 | 36,000 | 10,500 |
| 1989-10-06 | 1,060 | 1,060 | 1,050 | 1,050 | 165,000 | 10,500 |
| 1989-10-05 | 1,050 | 1,060 | 1,040 | 1,050 | 74,000 | 10,500 |
| 1989-10-04 | 1,040 | 1,050 | 1,040 | 1,040 | 165,000 | 10,400 |
| 1989-10-03 | 1,060 | 1,060 | 1,040 | 1,040 | 126,000 | 10,400 |
| 1989-10-02 | 1,040 | 1,060 | 1,030 | 1,040 | 119,000 | 10,400 |
| 1989-09-29 | 1,010 | 1,010 | 995 | 1,010 | 150,000 | 10,100 |
| 1989-09-28 | 1,000 | 1,000 | 991 | 1,000 | 79,000 | 10,000 |
| 1989-09-27 | 1,000 | 1,020 | 990 | 1,020 | 73,000 | 10,200 |
| 1989-09-26 | 1,000 | 1,020 | 980 | 1,020 | 165,000 | 10,200 |
| 1989-09-25 | 1,020 | 1,020 | 996 | 1,000 | 62,000 | 10,000 |
| 1989-09-22 | 1,020 | 1,020 | 992 | 1,010 | 93,000 | 10,100 |
| 1989-09-21 | 1,010 | 1,020 | 995 | 1,020 | 105,000 | 10,200 |
| 1989-09-20 | 1,000 | 1,010 | 994 | 1,010 | 53,000 | 10,100 |
| 1989-09-19 | 1,010 | 1,010 | 993 | 1,000 | 88,000 | 10,000 |
| 1989-09-18 | 1,000 | 1,020 | 1,000 | 1,000 | 123,000 | 10,000 |
| 1989-09-14 | 1,000 | 1,000 | 996 | 1,000 | 166,000 | 10,000 |
| 1989-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 10,000 |
| 1989-09-12 | 1,020 | 1,020 | 995 | 1,000 | 37,000 | 10,000 |
| 1989-09-11 | 995 | 1,020 | 995 | 1,010 | 37,000 | 10,100 |
| 1989-09-08 | 1,010 | 1,010 | 992 | 1,000 | 112,000 | 10,000 |
| 1989-09-07 | 1,020 | 1,020 | 1,010 | 1,020 | 41,000 | 10,200 |
| 1989-09-05 | 1,030 | 1,040 | 1,010 | 1,010 | 68,000 | 10,100 |
| 1989-09-04 | 1,020 | 1,040 | 1,010 | 1,030 | 26,000 | 10,300 |
| 1989-09-01 | 1,030 | 1,040 | 1,010 | 1,020 | 102,000 | 10,200 |
| 1989-08-31 | 1,050 | 1,050 | 1,030 | 1,030 | 102,000 | 10,300 |
| 1989-08-30 | 1,060 | 1,060 | 1,060 | 1,060 | 26,000 | 10,600 |
| 1989-08-29 | 1,090 | 1,090 | 1,060 | 1,070 | 137,000 | 10,700 |
| 1989-08-28 | 1,090 | 1,100 | 1,070 | 1,080 | 155,000 | 10,800 |
| 1989-08-25 | 1,060 | 1,070 | 1,060 | 1,060 | 72,000 | 10,600 |
| 1989-08-24 | 1,060 | 1,060 | 1,050 | 1,060 | 21,000 | 10,600 |
| 1989-08-23 | 1,050 | 1,060 | 1,050 | 1,050 | 107,000 | 10,500 |
| 1989-08-22 | 1,060 | 1,060 | 1,040 | 1,040 | 130,000 | 10,400 |
| 1989-08-21 | 1,080 | 1,080 | 1,050 | 1,070 | 104,000 | 10,700 |
| 1989-08-18 | 1,070 | 1,080 | 1,060 | 1,060 | 74,000 | 10,600 |
| 1989-08-17 | 1,080 | 1,090 | 1,060 | 1,090 | 73,000 | 10,900 |
| 1989-08-16 | 1,060 | 1,080 | 1,060 | 1,070 | 85,000 | 10,700 |
| 1989-08-15 | 1,060 | 1,060 | 1,050 | 1,050 | 76,000 | 10,500 |
| 1989-08-14 | 1,090 | 1,090 | 1,050 | 1,060 | 50,000 | 10,600 |
| 1989-08-11 | 1,070 | 1,090 | 1,060 | 1,060 | 93,000 | 10,600 |
| 1989-08-10 | 1,120 | 1,120 | 1,070 | 1,090 | 144,000 | 10,900 |
| 1989-08-09 | 1,100 | 1,130 | 1,100 | 1,130 | 322,000 | 11,300 |
| 1989-08-08 | 1,070 | 1,100 | 1,070 | 1,100 | 175,000 | 11,000 |
| 1989-08-07 | 1,090 | 1,090 | 1,060 | 1,060 | 214,000 | 10,600 |
| 1989-08-04 | 1,080 | 1,090 | 1,070 | 1,080 | 300,000 | 10,800 |
| 1989-08-03 | 1,060 | 1,090 | 1,050 | 1,060 | 235,000 | 10,600 |
| 1989-08-02 | 1,050 | 1,060 | 1,050 | 1,050 | 166,000 | 10,500 |
| 1989-08-01 | 1,060 | 1,060 | 1,040 | 1,060 | 265,000 | 10,600 |
| 1989-07-31 | 1,060 | 1,070 | 1,060 | 1,060 | 157,000 | 10,600 |
| 1989-07-28 | 1,050 | 1,060 | 1,050 | 1,050 | 206,000 | 10,500 |
| 1989-07-27 | 1,050 | 1,070 | 1,050 | 1,060 | 147,000 | 10,600 |
| 1989-07-26 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 | 10,500 |
| 1989-07-25 | 1,050 | 1,070 | 1,040 | 1,070 | 265,000 | 10,700 |
| 1989-07-24 | 1,070 | 1,090 | 1,030 | 1,040 | 125,000 | 10,400 |
| 1989-07-21 | 1,050 | 1,080 | 1,050 | 1,080 | 94,000 | 10,800 |
| 1989-07-20 | 1,060 | 1,060 | 1,040 | 1,040 | 76,000 | 10,400 |
| 1989-07-19 | 1,040 | 1,050 | 1,040 | 1,050 | 38,000 | 10,500 |
| 1989-07-18 | 1,050 | 1,060 | 1,030 | 1,030 | 142,000 | 10,300 |
| 1989-07-17 | 1,060 | 1,080 | 1,050 | 1,060 | 27,000 | 10,600 |
| 1989-07-14 | 1,070 | 1,070 | 1,060 | 1,060 | 70,000 | 10,600 |
| 1989-07-13 | 1,070 | 1,090 | 1,070 | 1,080 | 129,000 | 10,800 |
| 1989-07-12 | 1,080 | 1,100 | 1,070 | 1,090 | 125,000 | 10,900 |
| 1989-07-11 | 1,060 | 1,080 | 1,060 | 1,060 | 115,000 | 10,600 |
| 1989-07-10 | 1,080 | 1,080 | 1,060 | 1,060 | 44,000 | 10,600 |
| 1989-07-07 | 1,070 | 1,080 | 1,050 | 1,060 | 136,000 | 10,600 |
| 1989-07-06 | 1,060 | 1,090 | 1,060 | 1,090 | 42,000 | 10,900 |
| 1989-07-05 | 1,080 | 1,080 | 1,060 | 1,060 | 201,000 | 10,600 |
| 1989-07-04 | 1,080 | 1,090 | 1,070 | 1,070 | 86,000 | 10,700 |
| 1989-07-03 | 1,100 | 1,100 | 1,070 | 1,100 | 38,000 | 11,000 |
| 1989-06-30 | 1,120 | 1,120 | 1,080 | 1,090 | 75,000 | 10,900 |
| 1989-06-29 | 1,130 | 1,140 | 1,090 | 1,090 | 221,000 | 10,900 |
| 1989-06-28 | 1,150 | 1,150 | 1,090 | 1,150 | 444,000 | 11,500 |
| 1989-06-27 | 1,150 | 1,160 | 1,140 | 1,140 | 710,000 | 11,400 |
| 1989-06-26 | 1,160 | 1,160 | 1,120 | 1,120 | 288,000 | 11,200 |
| 1989-06-23 | 1,130 | 1,160 | 1,120 | 1,160 | 437,000 | 11,600 |
| 1989-06-22 | 1,130 | 1,150 | 1,100 | 1,120 | 339,000 | 11,200 |
| 1989-06-21 | 1,070 | 1,160 | 1,070 | 1,160 | 848,000 | 11,600 |
| 1989-06-20 | 1,070 | 1,090 | 1,050 | 1,070 | 110,000 | 10,700 |
| 1989-06-19 | 1,110 | 1,110 | 1,060 | 1,090 | 34,000 | 10,900 |
| 1989-06-16 | 1,100 | 1,120 | 1,050 | 1,090 | 80,000 | 10,900 |
| 1989-06-15 | 1,090 | 1,140 | 1,090 | 1,100 | 378,000 | 11,000 |
| 1989-06-14 | 1,080 | 1,100 | 1,070 | 1,100 | 99,000 | 11,000 |
| 1989-06-13 | 1,080 | 1,090 | 1,060 | 1,060 | 78,000 | 10,600 |
| 1989-06-12 | 1,070 | 1,100 | 1,070 | 1,080 | 131,000 | 10,800 |
| 1989-06-09 | 1,050 | 1,080 | 1,050 | 1,070 | 65,000 | 10,700 |
| 1989-06-08 | 1,080 | 1,130 | 1,070 | 1,070 | 84,000 | 10,700 |
| 1989-06-07 | 1,090 | 1,090 | 1,050 | 1,080 | 154,000 | 10,800 |
| 1989-06-06 | 1,070 | 1,070 | 1,060 | 1,070 | 28,000 | 10,700 |
| 1989-06-05 | 1,100 | 1,100 | 1,080 | 1,080 | 56,000 | 10,800 |
| 1989-06-02 | 1,100 | 1,100 | 1,080 | 1,100 | 81,000 | 11,000 |
| 1989-06-01 | 1,120 | 1,120 | 1,080 | 1,080 | 97,000 | 10,800 |
| 1989-05-31 | 1,110 | 1,110 | 1,070 | 1,110 | 105,000 | 11,100 |
| 1989-05-30 | 1,100 | 1,120 | 1,100 | 1,110 | 74,000 | 11,100 |
| 1989-05-29 | 1,160 | 1,170 | 1,120 | 1,120 | 469,000 | 11,200 |
| 1989-05-26 | 1,100 | 1,160 | 1,100 | 1,140 | 447,000 | 11,400 |
| 1989-05-25 | 1,080 | 1,080 | 1,070 | 1,080 | 62,000 | 10,800 |
| 1989-05-24 | 1,060 | 1,080 | 1,060 | 1,080 | 40,000 | 10,800 |
| 1989-05-23 | 1,050 | 1,070 | 1,030 | 1,070 | 91,000 | 10,700 |
| 1989-05-22 | 1,090 | 1,090 | 1,070 | 1,070 | 67,000 | 10,700 |
| 1989-05-19 | 1,090 | 1,090 | 1,080 | 1,090 | 83,000 | 10,900 |
| 1989-05-18 | 1,130 | 1,130 | 1,090 | 1,090 | 50,000 | 10,900 |
| 1989-05-17 | 1,100 | 1,110 | 1,090 | 1,110 | 97,000 | 11,100 |
| 1989-05-16 | 1,120 | 1,120 | 1,100 | 1,120 | 72,000 | 11,200 |
| 1989-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 11,100 |
| 1989-05-12 | 1,120 | 1,130 | 1,110 | 1,120 | 106,000 | 11,200 |
| 1989-05-11 | 1,100 | 1,120 | 1,100 | 1,120 | 118,000 | 11,200 |
| 1989-05-10 | 1,120 | 1,120 | 1,090 | 1,090 | 190,000 | 10,900 |
| 1989-05-09 | 1,140 | 1,140 | 1,120 | 1,120 | 126,000 | 11,200 |
| 1989-05-08 | 1,170 | 1,170 | 1,140 | 1,140 | 100,000 | 11,400 |
| 1989-05-02 | 1,170 | 1,180 | 1,140 | 1,150 | 223,000 | 11,500 |
| 1989-05-01 | 1,180 | 1,190 | 1,170 | 1,170 | 216,000 | 11,700 |
| 1989-04-28 | 1,190 | 1,190 | 1,160 | 1,180 | 621,000 | 11,800 |
| 1989-04-27 | 1,160 | 1,190 | 1,150 | 1,190 | 455,000 | 11,900 |
| 1989-04-26 | 1,140 | 1,170 | 1,140 | 1,170 | 274,000 | 11,700 |
| 1989-04-25 | 1,130 | 1,150 | 1,130 | 1,140 | 119,000 | 11,400 |
| 1989-04-24 | 1,150 | 1,150 | 1,130 | 1,140 | 48,000 | 11,400 |
| 1989-04-21 | 1,130 | 1,160 | 1,120 | 1,150 | 173,000 | 11,500 |
| 1989-04-20 | 1,160 | 1,170 | 1,140 | 1,150 | 175,000 | 11,500 |
| 1989-04-19 | 1,180 | 1,180 | 1,160 | 1,180 | 331,000 | 11,800 |
| 1989-04-18 | 1,140 | 1,180 | 1,140 | 1,180 | 334,000 | 11,800 |
| 1989-04-17 | 1,190 | 1,190 | 1,140 | 1,140 | 174,000 | 11,400 |
| 1989-04-14 | 1,160 | 1,200 | 1,160 | 1,180 | 529,000 | 11,800 |
| 1989-04-13 | 1,160 | 1,160 | 1,140 | 1,140 | 93,000 | 11,400 |
| 1989-04-12 | 1,160 | 1,170 | 1,140 | 1,160 | 187,000 | 11,600 |
| 1989-04-11 | 1,160 | 1,160 | 1,150 | 1,150 | 114,000 | 11,500 |
| 1989-04-10 | 1,170 | 1,190 | 1,150 | 1,160 | 180,000 | 11,600 |
| 1989-04-07 | 1,110 | 1,170 | 1,110 | 1,160 | 216,000 | 11,600 |
| 1989-04-06 | 1,140 | 1,140 | 1,110 | 1,120 | 93,000 | 11,200 |
| 1989-04-05 | 1,140 | 1,140 | 1,130 | 1,130 | 85,000 | 11,300 |
| 1989-04-04 | 1,120 | 1,140 | 1,110 | 1,140 | 91,000 | 11,400 |
| 1989-04-03 | 1,140 | 1,140 | 1,110 | 1,130 | 107,000 | 11,300 |
| 1989-03-31 | 1,160 | 1,160 | 1,130 | 1,140 | 49,000 | 11,400 |
| 1989-03-30 | 1,150 | 1,170 | 1,130 | 1,170 | 171,000 | 11,700 |
| 1989-03-29 | 1,170 | 1,170 | 1,150 | 1,150 | 229,000 | 11,500 |
| 1989-03-28 | 1,110 | 1,120 | 1,040 | 1,070 | 169,000 | 10,700 |
| 1989-03-27 | 1,040 | 1,080 | 1,030 | 1,030 | 175,000 | 10,300 |
| 1989-03-24 | 1,070 | 1,090 | 1,050 | 1,080 | 161,000 | 10,800 |
| 1989-03-23 | 1,070 | 1,080 | 1,060 | 1,070 | 103,000 | 10,700 |
| 1989-03-22 | 1,080 | 1,090 | 1,070 | 1,070 | 117,000 | 10,700 |
| 1989-03-20 | 1,100 | 1,110 | 1,080 | 1,100 | 72,000 | 11,000 |
| 1989-03-17 | 1,100 | 1,110 | 1,090 | 1,100 | 132,000 | 11,000 |
| 1989-03-16 | 1,090 | 1,110 | 1,090 | 1,110 | 149,000 | 11,100 |
| 1989-03-15 | 1,100 | 1,110 | 1,090 | 1,110 | 133,000 | 11,100 |
| 1989-03-14 | 1,100 | 1,100 | 1,080 | 1,080 | 103,000 | 10,800 |
| 1989-03-13 | 1,090 | 1,100 | 1,090 | 1,100 | 51,000 | 11,000 |
| 1989-03-10 | 1,100 | 1,100 | 1,050 | 1,050 | 46,000 | 10,500 |
| 1989-03-09 | 1,110 | 1,120 | 1,070 | 1,110 | 28,000 | 11,100 |
| 1989-03-08 | 1,130 | 1,130 | 1,110 | 1,110 | 98,000 | 11,100 |
| 1989-03-07 | 1,050 | 1,120 | 1,040 | 1,100 | 100,000 | 11,000 |
| 1989-03-06 | 1,050 | 1,080 | 1,050 | 1,050 | 51,000 | 10,500 |
| 1989-03-03 | 1,080 | 1,090 | 1,060 | 1,080 | 143,000 | 10,800 |
| 1989-03-02 | 1,120 | 1,120 | 1,070 | 1,080 | 32,000 | 10,800 |
| 1989-03-01 | 1,070 | 1,120 | 1,070 | 1,100 | 50,000 | 11,000 |
| 1989-02-28 | 1,110 | 1,120 | 1,080 | 1,080 | 83,000 | 10,800 |
| 1989-02-27 | 1,110 | 1,110 | 1,090 | 1,100 | 61,000 | 11,000 |
| 1989-02-23 | 1,130 | 1,160 | 1,130 | 1,130 | 252,000 | 11,300 |
| 1989-02-22 | 1,130 | 1,160 | 1,070 | 1,070 | 201,000 | 10,700 |
| 1989-02-21 | 1,170 | 1,170 | 1,120 | 1,120 | 511,000 | 11,200 |
| 1989-02-20 | 1,190 | 1,210 | 1,150 | 1,150 | 161,000 | 11,500 |
| 1989-02-17 | 1,180 | 1,220 | 1,180 | 1,210 | 403,000 | 12,100 |
| 1989-02-16 | 1,210 | 1,210 | 1,180 | 1,200 | 256,000 | 12,000 |
| 1989-02-15 | 1,180 | 1,190 | 1,150 | 1,190 | 287,000 | 11,900 |
| 1989-02-14 | 1,170 | 1,220 | 1,170 | 1,190 | 221,000 | 11,900 |
| 1989-02-13 | 1,190 | 1,200 | 1,190 | 1,190 | 416,000 | 11,900 |
| 1989-02-10 | 1,210 | 1,230 | 1,190 | 1,200 | 613,000 | 12,000 |
| 1989-02-09 | 1,230 | 1,230 | 1,190 | 1,190 | 481,000 | 11,900 |
| 1989-02-08 | 1,250 | 1,260 | 1,200 | 1,220 | 964,000 | 12,200 |
| 1989-02-07 | 1,300 | 1,300 | 1,210 | 1,250 | 4,578,000 | 12,500 |
| 1989-02-06 | 1,230 | 1,310 | 1,220 | 1,300 | 3,148,000 | 13,000 |
| 1989-02-03 | 1,200 | 1,240 | 1,190 | 1,240 | 1,426,000 | 12,400 |
| 1989-02-02 | 1,200 | 1,200 | 1,170 | 1,190 | 318,000 | 11,900 |
| 1989-02-01 | 1,200 | 1,200 | 1,190 | 1,190 | 614,000 | 11,900 |
| 1989-01-31 | 1,220 | 1,220 | 1,180 | 1,200 | 622,000 | 12,000 |
| 1989-01-30 | 1,170 | 1,240 | 1,170 | 1,210 | 2,030,000 | 12,100 |
| 1989-01-28 | 1,190 | 1,190 | 1,150 | 1,170 | 1,123,000 | 11,700 |
| 1989-01-27 | 1,150 | 1,180 | 1,140 | 1,180 | 555,000 | 11,800 |
| 1989-01-26 | 1,130 | 1,140 | 1,120 | 1,140 | 284,000 | 11,400 |
| 1989-01-25 | 1,140 | 1,140 | 1,110 | 1,120 | 472,000 | 11,200 |
| 1989-01-24 | 1,140 | 1,150 | 1,110 | 1,150 | 592,000 | 11,500 |
| 1989-01-23 | 1,180 | 1,180 | 1,120 | 1,120 | 772,000 | 11,200 |
| 1989-01-20 | 1,130 | 1,190 | 1,120 | 1,180 | 2,818,000 | 11,800 |
| 1989-01-19 | 1,130 | 1,140 | 1,110 | 1,120 | 708,000 | 11,200 |
| 1989-01-18 | 1,170 | 1,200 | 1,120 | 1,130 | 5,099,000 | 11,300 |
| 1989-01-17 | 1,100 | 1,150 | 1,100 | 1,150 | 1,600,000 | 11,500 |
| 1989-01-13 | 1,060 | 1,100 | 1,060 | 1,100 | 844,000 | 11,000 |
| 1989-01-12 | 1,120 | 1,130 | 1,060 | 1,080 | 809,000 | 10,800 |
| 1989-01-11 | 1,070 | 1,130 | 1,050 | 1,100 | 3,048,000 | 11,000 |
| 1989-01-10 | 1,070 | 1,080 | 1,020 | 1,030 | 2,285,000 | 10,300 |
| 1989-01-09 | 945 | 1,050 | 945 | 1,050 | 3,583,000 | 10,500 |
| 1989-01-06 | 891 | 950 | 891 | 945 | 602,000 | 9,450 |
| 1989-01-05 | 903 | 903 | 882 | 888 | 106,000 | 8,880 |
| 1989-01-04 | 880 | 900 | 880 | 880 | 59,000 | 8,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
