5631 (株)日本製鋼所 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 | 1,170 | 1,180 | 1,170 | 1,180 | 480,000 | 5,900 |
| 1989-12-28 | 1,150 | 1,170 | 1,150 | 1,170 | 833,000 | 5,850 |
| 1989-12-27 | 1,170 | 1,170 | 1,130 | 1,130 | 2,121,000 | 5,650 |
| 1989-12-26 | 1,180 | 1,190 | 1,150 | 1,150 | 704,000 | 5,750 |
| 1989-12-25 | 1,190 | 1,190 | 1,170 | 1,180 | 537,000 | 5,900 |
| 1989-12-22 | 1,200 | 1,200 | 1,170 | 1,180 | 716,000 | 5,900 |
| 1989-12-21 | 1,190 | 1,190 | 1,170 | 1,190 | 456,000 | 5,950 |
| 1989-12-20 | 1,170 | 1,190 | 1,170 | 1,180 | 857,000 | 5,900 |
| 1989-12-19 | 1,180 | 1,200 | 1,170 | 1,170 | 756,000 | 5,850 |
| 1989-12-18 | 1,210 | 1,220 | 1,180 | 1,200 | 1,131,000 | 6,000 |
| 1989-12-15 | 1,220 | 1,230 | 1,200 | 1,200 | 788,000 | 6,000 |
| 1989-12-14 | 1,240 | 1,250 | 1,220 | 1,220 | 1,019,000 | 6,100 |
| 1989-12-13 | 1,240 | 1,240 | 1,220 | 1,240 | 1,224,000 | 6,200 |
| 1989-12-12 | 1,250 | 1,250 | 1,220 | 1,220 | 1,283,000 | 6,100 |
| 1989-12-11 | 1,220 | 1,240 | 1,220 | 1,230 | 1,049,000 | 6,150 |
| 1989-12-08 | 1,250 | 1,250 | 1,210 | 1,220 | 1,734,000 | 6,100 |
| 1989-12-07 | 1,250 | 1,260 | 1,230 | 1,250 | 2,103,000 | 6,250 |
| 1989-12-06 | 1,250 | 1,260 | 1,230 | 1,250 | 5,457,000 | 6,250 |
| 1989-12-05 | 1,210 | 1,250 | 1,200 | 1,240 | 4,355,000 | 6,200 |
| 1989-12-04 | 1,210 | 1,210 | 1,200 | 1,200 | 1,172,000 | 6,000 |
| 1989-12-01 | 1,200 | 1,200 | 1,180 | 1,200 | 2,686,000 | 6,000 |
| 1989-11-30 | 1,210 | 1,220 | 1,190 | 1,200 | 1,261,000 | 6,000 |
| 1989-11-29 | 1,220 | 1,220 | 1,190 | 1,190 | 1,608,000 | 5,950 |
| 1989-11-28 | 1,230 | 1,230 | 1,190 | 1,200 | 1,460,000 | 6,000 |
| 1989-11-27 | 1,210 | 1,220 | 1,190 | 1,220 | 1,597,000 | 6,100 |
| 1989-11-24 | 1,230 | 1,230 | 1,190 | 1,210 | 2,384,000 | 6,050 |
| 1989-11-22 | 1,240 | 1,250 | 1,220 | 1,220 | 4,753,000 | 6,100 |
| 1989-11-21 | 1,220 | 1,270 | 1,210 | 1,230 | 14,706,000 | 6,150 |
| 1989-11-20 | 1,180 | 1,230 | 1,160 | 1,220 | 8,071,000 | 6,100 |
| 1989-11-17 | 1,170 | 1,170 | 1,150 | 1,150 | 1,441,000 | 5,750 |
| 1989-11-16 | 1,190 | 1,190 | 1,160 | 1,160 | 2,721,000 | 5,800 |
| 1989-11-15 | 1,180 | 1,190 | 1,170 | 1,180 | 4,324,000 | 5,900 |
| 1989-11-14 | 1,140 | 1,190 | 1,140 | 1,160 | 6,706,000 | 5,800 |
| 1989-11-13 | 1,150 | 1,150 | 1,120 | 1,130 | 1,508,000 | 5,650 |
| 1989-11-10 | 1,110 | 1,160 | 1,100 | 1,130 | 4,363,000 | 5,650 |
| 1989-11-09 | 1,090 | 1,120 | 1,080 | 1,120 | 1,477,000 | 5,600 |
| 1989-11-08 | 1,080 | 1,100 | 1,070 | 1,080 | 859,000 | 5,400 |
| 1989-11-07 | 1,080 | 1,090 | 1,070 | 1,070 | 618,000 | 5,350 |
| 1989-11-06 | 1,100 | 1,110 | 1,080 | 1,090 | 369,000 | 5,450 |
| 1989-11-02 | 1,120 | 1,130 | 1,090 | 1,110 | 1,545,000 | 5,550 |
| 1989-11-01 | 1,100 | 1,150 | 1,080 | 1,140 | 3,146,000 | 5,700 |
| 1989-10-31 | 1,060 | 1,070 | 1,060 | 1,060 | 523,000 | 5,300 |
| 1989-10-30 | 1,070 | 1,070 | 1,050 | 1,050 | 1,097,000 | 5,250 |
| 1989-10-27 | 1,100 | 1,120 | 1,070 | 1,070 | 1,405,000 | 5,350 |
| 1989-10-26 | 1,070 | 1,090 | 1,060 | 1,060 | 932,000 | 5,300 |
| 1989-10-25 | 1,060 | 1,090 | 1,050 | 1,090 | 800,000 | 5,450 |
| 1989-10-24 | 1,080 | 1,080 | 1,050 | 1,050 | 749,000 | 5,250 |
| 1989-10-23 | 1,130 | 1,130 | 1,070 | 1,070 | 1,480,000 | 5,350 |
| 1989-10-20 | 1,150 | 1,160 | 1,110 | 1,110 | 3,217,000 | 5,550 |
| 1989-10-19 | 1,050 | 1,110 | 1,040 | 1,100 | 1,776,000 | 5,500 |
| 1989-10-18 | 1,050 | 1,050 | 1,030 | 1,040 | 974,000 | 5,200 |
| 1989-10-17 | 1,050 | 1,050 | 1,020 | 1,050 | 899,000 | 5,250 |
| 1989-10-16 | 1,000 | 1,020 | 1,000 | 1,010 | 809,000 | 5,050 |
| 1989-10-13 | 1,040 | 1,050 | 1,030 | 1,030 | 588,000 | 5,150 |
| 1989-10-12 | 1,040 | 1,050 | 1,030 | 1,030 | 796,000 | 5,150 |
| 1989-10-11 | 1,050 | 1,060 | 1,030 | 1,040 | 1,247,000 | 5,200 |
| 1989-10-09 | 1,070 | 1,070 | 1,050 | 1,050 | 646,000 | 5,250 |
| 1989-10-06 | 1,070 | 1,080 | 1,050 | 1,070 | 1,079,000 | 5,350 |
| 1989-10-05 | 1,100 | 1,100 | 1,080 | 1,080 | 736,000 | 5,400 |
| 1989-10-04 | 1,110 | 1,130 | 1,090 | 1,100 | 752,000 | 5,500 |
| 1989-10-03 | 1,130 | 1,150 | 1,110 | 1,120 | 1,798,000 | 5,600 |
| 1989-10-02 | 1,090 | 1,120 | 1,080 | 1,120 | 816,000 | 5,600 |
| 1989-09-29 | 1,070 | 1,100 | 1,050 | 1,070 | 1,619,000 | 5,350 |
| 1989-09-28 | 1,040 | 1,060 | 1,040 | 1,060 | 1,040,000 | 5,300 |
| 1989-09-27 | 1,060 | 1,070 | 1,030 | 1,030 | 1,658,000 | 5,150 |
| 1989-09-26 | 1,060 | 1,070 | 1,050 | 1,060 | 847,000 | 5,300 |
| 1989-09-25 | 1,080 | 1,080 | 1,050 | 1,050 | 850,000 | 5,250 |
| 1989-09-22 | 1,080 | 1,080 | 1,060 | 1,060 | 971,000 | 5,300 |
| 1989-09-21 | 1,080 | 1,080 | 1,060 | 1,060 | 829,000 | 5,300 |
| 1989-09-20 | 1,080 | 1,080 | 1,060 | 1,060 | 556,000 | 5,300 |
| 1989-09-19 | 1,090 | 1,100 | 1,070 | 1,090 | 773,000 | 5,450 |
| 1989-09-18 | 1,080 | 1,090 | 1,070 | 1,080 | 397,000 | 5,400 |
| 1989-09-14 | 1,090 | 1,100 | 1,070 | 1,070 | 959,000 | 5,350 |
| 1989-09-13 | 1,080 | 1,090 | 1,070 | 1,090 | 1,868,000 | 5,450 |
| 1989-09-12 | 1,080 | 1,100 | 1,080 | 1,090 | 575,000 | 5,450 |
| 1989-09-11 | 1,060 | 1,090 | 1,060 | 1,070 | 533,000 | 5,350 |
| 1989-09-08 | 1,060 | 1,070 | 1,050 | 1,050 | 1,700,000 | 5,250 |
| 1989-09-07 | 1,100 | 1,120 | 1,060 | 1,060 | 2,080,000 | 5,300 |
| 1989-09-06 | 1,130 | 1,130 | 1,100 | 1,100 | 1,335,000 | 5,500 |
| 1989-09-05 | 1,160 | 1,160 | 1,120 | 1,130 | 504,000 | 5,650 |
| 1989-09-04 | 1,130 | 1,160 | 1,120 | 1,140 | 822,000 | 5,700 |
| 1989-09-01 | 1,130 | 1,140 | 1,120 | 1,120 | 1,241,000 | 5,600 |
| 1989-08-31 | 1,140 | 1,140 | 1,120 | 1,140 | 2,077,000 | 5,700 |
| 1989-08-30 | 1,180 | 1,180 | 1,130 | 1,140 | 910,000 | 5,700 |
| 1989-08-29 | 1,190 | 1,200 | 1,170 | 1,180 | 1,238,000 | 5,900 |
| 1989-08-28 | 1,190 | 1,200 | 1,170 | 1,180 | 2,268,000 | 5,900 |
| 1989-08-25 | 1,230 | 1,250 | 1,170 | 1,180 | 6,356,000 | 5,900 |
| 1989-08-24 | 1,190 | 1,230 | 1,170 | 1,230 | 9,010,000 | 6,150 |
| 1989-08-23 | 1,150 | 1,170 | 1,140 | 1,170 | 3,219,000 | 5,850 |
| 1989-08-22 | 1,120 | 1,160 | 1,120 | 1,140 | 4,392,000 | 5,700 |
| 1989-08-21 | 1,130 | 1,140 | 1,120 | 1,120 | 2,097,000 | 5,600 |
| 1989-08-18 | 1,150 | 1,160 | 1,140 | 1,140 | 1,347,000 | 5,700 |
| 1989-08-17 | 1,140 | 1,160 | 1,140 | 1,150 | 1,386,000 | 5,750 |
| 1989-08-16 | 1,130 | 1,150 | 1,130 | 1,140 | 1,326,000 | 5,700 |
| 1989-08-15 | 1,130 | 1,140 | 1,120 | 1,130 | 824,000 | 5,650 |
| 1989-08-14 | 1,120 | 1,140 | 1,120 | 1,120 | 980,000 | 5,600 |
| 1989-08-11 | 1,130 | 1,150 | 1,130 | 1,140 | 667,000 | 5,700 |
| 1989-08-10 | 1,150 | 1,160 | 1,130 | 1,130 | 910,000 | 5,650 |
| 1989-08-09 | 1,150 | 1,170 | 1,140 | 1,150 | 664,000 | 5,750 |
| 1989-08-08 | 1,170 | 1,180 | 1,150 | 1,170 | 629,000 | 5,850 |
| 1989-08-07 | 1,180 | 1,190 | 1,170 | 1,170 | 472,000 | 5,850 |
| 1989-08-04 | 1,190 | 1,200 | 1,180 | 1,180 | 627,000 | 5,900 |
| 1989-08-03 | 1,220 | 1,220 | 1,190 | 1,200 | 1,119,000 | 6,000 |
| 1989-08-02 | 1,210 | 1,230 | 1,200 | 1,210 | 1,668,000 | 6,050 |
| 1989-08-01 | 1,210 | 1,220 | 1,200 | 1,200 | 1,671,000 | 6,000 |
| 1989-07-31 | 1,190 | 1,200 | 1,180 | 1,190 | 551,000 | 5,950 |
| 1989-07-28 | 1,200 | 1,210 | 1,180 | 1,180 | 1,675,000 | 5,900 |
| 1989-07-27 | 1,190 | 1,200 | 1,180 | 1,190 | 2,896,000 | 5,950 |
| 1989-07-26 | 1,190 | 1,210 | 1,160 | 1,170 | 1,741,000 | 5,850 |
| 1989-07-25 | 1,140 | 1,180 | 1,130 | 1,180 | 2,364,000 | 5,900 |
| 1989-07-24 | 1,140 | 1,140 | 1,120 | 1,140 | 382,000 | 5,700 |
| 1989-07-21 | 1,140 | 1,150 | 1,130 | 1,140 | 500,000 | 5,700 |
| 1989-07-20 | 1,140 | 1,150 | 1,130 | 1,140 | 434,000 | 5,700 |
| 1989-07-19 | 1,130 | 1,140 | 1,120 | 1,140 | 332,000 | 5,700 |
| 1989-07-18 | 1,130 | 1,140 | 1,120 | 1,120 | 467,000 | 5,600 |
| 1989-07-17 | 1,140 | 1,150 | 1,130 | 1,140 | 305,000 | 5,700 |
| 1989-07-14 | 1,150 | 1,150 | 1,140 | 1,150 | 404,000 | 5,750 |
| 1989-07-13 | 1,150 | 1,160 | 1,140 | 1,140 | 565,000 | 5,700 |
| 1989-07-12 | 1,150 | 1,160 | 1,140 | 1,160 | 867,000 | 5,800 |
| 1989-07-11 | 1,140 | 1,150 | 1,130 | 1,150 | 423,000 | 5,750 |
| 1989-07-10 | 1,150 | 1,160 | 1,130 | 1,140 | 817,000 | 5,700 |
| 1989-07-07 | 1,150 | 1,150 | 1,130 | 1,140 | 885,000 | 5,700 |
| 1989-07-06 | 1,130 | 1,140 | 1,120 | 1,120 | 521,000 | 5,600 |
| 1989-07-05 | 1,120 | 1,140 | 1,110 | 1,110 | 680,000 | 5,550 |
| 1989-07-04 | 1,150 | 1,160 | 1,120 | 1,120 | 657,000 | 5,600 |
| 1989-07-03 | 1,110 | 1,170 | 1,110 | 1,170 | 731,000 | 5,850 |
| 1989-06-30 | 1,120 | 1,130 | 1,110 | 1,120 | 486,000 | 5,600 |
| 1989-06-29 | 1,150 | 1,170 | 1,110 | 1,110 | 761,000 | 5,550 |
| 1989-06-28 | 1,160 | 1,170 | 1,130 | 1,150 | 1,903,000 | 5,750 |
| 1989-06-27 | 1,150 | 1,150 | 1,120 | 1,120 | 566,000 | 5,600 |
| 1989-06-26 | 1,150 | 1,160 | 1,130 | 1,130 | 350,000 | 5,650 |
| 1989-06-23 | 1,170 | 1,180 | 1,140 | 1,140 | 846,000 | 5,700 |
| 1989-06-22 | 1,160 | 1,160 | 1,130 | 1,150 | 703,000 | 5,750 |
| 1989-06-21 | 1,160 | 1,160 | 1,130 | 1,160 | 402,000 | 5,800 |
| 1989-06-20 | 1,110 | 1,180 | 1,100 | 1,170 | 1,365,000 | 5,850 |
| 1989-06-19 | 1,130 | 1,130 | 1,100 | 1,110 | 579,000 | 5,550 |
| 1989-06-16 | 1,120 | 1,130 | 1,100 | 1,110 | 1,156,000 | 5,550 |
| 1989-06-15 | 1,140 | 1,150 | 1,110 | 1,110 | 1,732,000 | 5,550 |
| 1989-06-14 | 1,150 | 1,150 | 1,120 | 1,120 | 688,000 | 5,600 |
| 1989-06-13 | 1,180 | 1,180 | 1,130 | 1,140 | 577,000 | 5,700 |
| 1989-06-12 | 1,170 | 1,190 | 1,140 | 1,140 | 990,000 | 5,700 |
| 1989-06-09 | 1,210 | 1,240 | 1,170 | 1,170 | 4,169,000 | 5,850 |
| 1989-06-08 | 1,160 | 1,160 | 1,130 | 1,140 | 1,127,000 | 5,700 |
| 1989-06-07 | 1,140 | 1,160 | 1,130 | 1,160 | 797,000 | 5,800 |
| 1989-06-06 | 1,130 | 1,140 | 1,100 | 1,120 | 1,165,000 | 5,600 |
| 1989-06-05 | 1,160 | 1,170 | 1,130 | 1,130 | 1,107,000 | 5,650 |
| 1989-06-02 | 1,170 | 1,190 | 1,150 | 1,160 | 1,571,000 | 5,800 |
| 1989-06-01 | 1,210 | 1,220 | 1,170 | 1,180 | 1,504,000 | 5,900 |
| 1989-05-31 | 1,220 | 1,220 | 1,200 | 1,220 | 1,069,000 | 6,100 |
| 1989-05-30 | 1,210 | 1,220 | 1,200 | 1,200 | 673,000 | 6,000 |
| 1989-05-29 | 1,230 | 1,240 | 1,200 | 1,230 | 1,253,000 | 6,150 |
| 1989-05-26 | 1,240 | 1,240 | 1,200 | 1,200 | 1,014,000 | 6,000 |
| 1989-05-25 | 1,200 | 1,270 | 1,200 | 1,220 | 2,667,000 | 6,100 |
| 1989-05-24 | 1,200 | 1,230 | 1,190 | 1,200 | 1,969,000 | 6,000 |
| 1989-05-23 | 1,210 | 1,220 | 1,190 | 1,190 | 1,696,000 | 5,950 |
| 1989-05-22 | 1,240 | 1,250 | 1,220 | 1,230 | 714,000 | 6,150 |
| 1989-05-19 | 1,260 | 1,260 | 1,210 | 1,240 | 1,470,000 | 6,200 |
| 1989-05-18 | 1,250 | 1,250 | 1,220 | 1,240 | 2,253,000 | 6,200 |
| 1989-05-17 | 1,240 | 1,290 | 1,220 | 1,260 | 2,699,000 | 6,300 |
| 1989-05-16 | 1,230 | 1,250 | 1,220 | 1,220 | 1,428,000 | 6,100 |
| 1989-05-15 | 1,270 | 1,280 | 1,210 | 1,210 | 2,059,000 | 6,050 |
| 1989-05-12 | 1,310 | 1,310 | 1,260 | 1,290 | 1,754,000 | 6,450 |
| 1989-05-11 | 1,300 | 1,330 | 1,280 | 1,300 | 4,138,000 | 6,500 |
| 1989-05-10 | 1,260 | 1,330 | 1,260 | 1,310 | 5,287,000 | 6,550 |
| 1989-05-09 | 1,300 | 1,310 | 1,260 | 1,260 | 2,227,000 | 6,300 |
| 1989-05-08 | 1,350 | 1,360 | 1,300 | 1,300 | 10,416,000 | 6,500 |
| 1989-05-02 | 1,240 | 1,310 | 1,240 | 1,310 | 19,126,000 | 6,550 |
| 1989-05-01 | 1,240 | 1,270 | 1,230 | 1,240 | 3,440,000 | 6,200 |
| 1989-04-28 | 1,210 | 1,270 | 1,200 | 1,240 | 6,736,000 | 6,200 |
| 1989-04-27 | 1,240 | 1,280 | 1,190 | 1,190 | 10,713,000 | 5,950 |
| 1989-04-26 | 1,180 | 1,250 | 1,160 | 1,230 | 9,672,000 | 6,150 |
| 1989-04-25 | 1,110 | 1,170 | 1,110 | 1,160 | 1,609,000 | 5,800 |
| 1989-04-24 | 1,130 | 1,150 | 1,100 | 1,100 | 1,504,000 | 5,500 |
| 1989-04-21 | 1,130 | 1,150 | 1,110 | 1,110 | 2,080,000 | 5,550 |
| 1989-04-20 | 1,150 | 1,170 | 1,130 | 1,130 | 1,745,000 | 5,650 |
| 1989-04-19 | 1,160 | 1,170 | 1,140 | 1,140 | 2,122,000 | 5,700 |
| 1989-04-18 | 1,180 | 1,180 | 1,140 | 1,160 | 1,656,000 | 5,800 |
| 1989-04-17 | 1,180 | 1,190 | 1,130 | 1,140 | 1,879,000 | 5,700 |
| 1989-04-14 | 1,170 | 1,200 | 1,140 | 1,150 | 3,236,000 | 5,750 |
| 1989-04-13 | 1,200 | 1,210 | 1,130 | 1,210 | 3,427,000 | 6,050 |
| 1989-04-12 | 1,240 | 1,270 | 1,190 | 1,220 | 6,820,000 | 6,100 |
| 1989-04-11 | 1,150 | 1,270 | 1,140 | 1,220 | 11,189,000 | 6,100 |
| 1989-04-10 | 1,130 | 1,160 | 1,130 | 1,140 | 1,471,000 | 5,700 |
| 1989-04-07 | 1,140 | 1,170 | 1,120 | 1,120 | 2,623,000 | 5,600 |
| 1989-04-06 | 1,140 | 1,170 | 1,110 | 1,140 | 2,403,000 | 5,700 |
| 1989-04-05 | 1,160 | 1,180 | 1,140 | 1,140 | 2,156,000 | 5,700 |
| 1989-04-04 | 1,120 | 1,170 | 1,110 | 1,140 | 2,413,000 | 5,700 |
| 1989-04-03 | 1,130 | 1,140 | 1,100 | 1,100 | 1,093,000 | 5,500 |
| 1989-03-31 | 1,110 | 1,160 | 1,100 | 1,160 | 1,972,000 | 5,800 |
| 1989-03-30 | 1,160 | 1,190 | 1,120 | 1,140 | 1,411,000 | 5,700 |
| 1989-03-29 | 1,160 | 1,200 | 1,140 | 1,170 | 2,255,000 | 5,850 |
| 1989-03-28 | 1,140 | 1,150 | 1,110 | 1,130 | 2,175,000 | 5,650 |
| 1989-03-27 | 1,140 | 1,160 | 1,080 | 1,100 | 2,052,000 | 5,500 |
| 1989-03-24 | 1,180 | 1,220 | 1,130 | 1,130 | 4,632,000 | 5,650 |
| 1989-03-23 | 1,040 | 1,200 | 1,040 | 1,190 | 5,232,000 | 5,950 |
| 1989-03-22 | 1,110 | 1,130 | 1,030 | 1,030 | 3,163,000 | 5,150 |
| 1989-03-20 | 1,120 | 1,150 | 1,110 | 1,110 | 1,936,000 | 5,550 |
| 1989-03-17 | 1,180 | 1,200 | 1,150 | 1,150 | 3,061,000 | 5,750 |
| 1989-03-16 | 1,230 | 1,240 | 1,170 | 1,180 | 3,092,000 | 5,900 |
| 1989-03-15 | 1,220 | 1,240 | 1,200 | 1,210 | 2,266,000 | 6,050 |
| 1989-03-14 | 1,260 | 1,300 | 1,210 | 1,220 | 3,010,000 | 6,100 |
| 1989-03-13 | 1,200 | 1,250 | 1,200 | 1,250 | 1,564,000 | 6,250 |
| 1989-03-10 | 1,260 | 1,260 | 1,200 | 1,200 | 2,989,000 | 6,000 |
| 1989-03-09 | 1,270 | 1,300 | 1,210 | 1,260 | 3,267,000 | 6,300 |
| 1989-03-08 | 1,370 | 1,410 | 1,260 | 1,260 | 19,023,000 | 6,300 |
| 1989-03-07 | 1,130 | 1,350 | 1,130 | 1,350 | 17,680,000 | 6,750 |
| 1989-03-06 | 1,150 | 1,160 | 1,110 | 1,150 | 3,853,000 | 5,750 |
| 1989-03-03 | 1,220 | 1,220 | 1,160 | 1,160 | 5,234,000 | 5,800 |
| 1989-03-02 | 1,190 | 1,220 | 1,160 | 1,190 | 5,370,000 | 5,950 |
| 1989-03-01 | 1,300 | 1,320 | 1,150 | 1,200 | 12,911,000 | 6,000 |
| 1989-02-28 | 1,370 | 1,390 | 1,250 | 1,270 | 5,217,000 | 6,350 |
| 1989-02-27 | 1,350 | 1,470 | 1,330 | 1,350 | 13,769,000 | 6,750 |
| 1989-02-23 | 1,450 | 1,470 | 1,370 | 1,370 | 23,986,000 | 6,850 |
| 1989-02-22 | 1,470 | 1,550 | 1,430 | 1,500 | 32,495,000 | 7,500 |
| 1989-02-21 | 1,410 | 1,410 | 1,320 | 1,390 | 29,826,000 | 6,950 |
| 1989-02-20 | 1,110 | 1,290 | 1,100 | 1,290 | 16,108,000 | 6,450 |
| 1989-02-17 | 1,100 | 1,120 | 1,060 | 1,090 | 17,959,000 | 5,450 |
| 1989-02-16 | 1,110 | 1,140 | 1,040 | 1,050 | 35,662,000 | 5,250 |
| 1989-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 25,183,000 | 5,250 |
| 1989-02-14 | 860 | 950 | 856 | 950 | 57,946,000 | 4,750 |
| 1989-02-13 | 806 | 850 | 801 | 850 | 30,647,000 | 4,250 |
| 1989-02-10 | 803 | 816 | 796 | 813 | 13,517,000 | 4,065 |
| 1989-02-09 | 820 | 827 | 782 | 793 | 15,933,000 | 3,965 |
| 1989-02-08 | 801 | 820 | 795 | 820 | 22,131,000 | 4,100 |
| 1989-02-07 | 759 | 783 | 755 | 781 | 5,765,000 | 3,905 |
| 1989-02-06 | 765 | 766 | 752 | 752 | 3,556,000 | 3,760 |
| 1989-02-03 | 759 | 769 | 755 | 760 | 2,481,000 | 3,800 |
| 1989-02-02 | 757 | 767 | 746 | 752 | 3,845,000 | 3,760 |
| 1989-02-01 | 769 | 769 | 755 | 755 | 1,510,000 | 3,775 |
| 1989-01-31 | 759 | 769 | 756 | 763 | 1,591,000 | 3,815 |
| 1989-01-30 | 754 | 759 | 753 | 759 | 835,000 | 3,795 |
| 1989-01-28 | 751 | 755 | 747 | 753 | 2,132,000 | 3,765 |
| 1989-01-27 | 754 | 761 | 754 | 755 | 1,639,000 | 3,775 |
| 1989-01-26 | 759 | 765 | 751 | 752 | 1,072,000 | 3,760 |
| 1989-01-25 | 761 | 768 | 751 | 758 | 2,204,000 | 3,790 |
| 1989-01-24 | 777 | 779 | 760 | 763 | 1,816,000 | 3,815 |
| 1989-01-23 | 777 | 780 | 761 | 775 | 3,093,000 | 3,875 |
| 1989-01-20 | 745 | 771 | 737 | 767 | 3,112,000 | 3,835 |
| 1989-01-19 | 751 | 759 | 745 | 748 | 5,289,000 | 3,740 |
| 1989-01-18 | 772 | 772 | 748 | 752 | 12,041,000 | 3,760 |
| 1989-01-17 | 794 | 804 | 781 | 782 | 9,637,000 | 3,910 |
| 1989-01-13 | 790 | 810 | 786 | 794 | 41,714,000 | 3,970 |
| 1989-01-12 | 738 | 793 | 736 | 793 | 33,865,000 | 3,965 |
| 1989-01-11 | 740 | 755 | 732 | 738 | 16,782,000 | 3,690 |
| 1989-01-10 | 717 | 742 | 708 | 735 | 9,741,000 | 3,675 |
| 1989-01-09 | 700 | 713 | 700 | 713 | 3,562,000 | 3,565 |
| 1989-01-06 | 675 | 714 | 670 | 709 | 5,438,000 | 3,545 |
| 1989-01-05 | 667 | 686 | 665 | 682 | 1,990,000 | 3,410 |
| 1989-01-04 | 656 | 665 | 656 | 657 | 569,000 | 3,285 |
分割・併合履歴 ： [2016-09-28]1株→0.2株