5658 日亜鋼業(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 | 1,700 | 1,710 | 1,670 | 1,700 | 78,000 | 1,471.86 |
| 1989-12-28 | 1,670 | 1,720 | 1,670 | 1,710 | 152,000 | 1,480.52 |
| 1989-12-27 | 1,640 | 1,690 | 1,630 | 1,670 | 128,000 | 1,445.89 |
| 1989-12-26 | 1,670 | 1,690 | 1,640 | 1,640 | 30,000 | 1,419.91 |
| 1989-12-25 | 1,700 | 1,700 | 1,670 | 1,670 | 43,000 | 1,445.89 |
| 1989-12-22 | 1,730 | 1,730 | 1,700 | 1,700 | 62,000 | 1,471.86 |
| 1989-12-21 | 1,740 | 1,750 | 1,720 | 1,720 | 45,000 | 1,489.18 |
| 1989-12-20 | 1,720 | 1,740 | 1,720 | 1,730 | 66,000 | 1,497.84 |
| 1989-12-19 | 1,760 | 1,760 | 1,710 | 1,720 | 106,000 | 1,489.18 |
| 1989-12-18 | 1,790 | 1,790 | 1,760 | 1,760 | 18,000 | 1,523.81 |
| 1989-12-15 | 1,750 | 1,800 | 1,730 | 1,750 | 227,000 | 1,515.15 |
| 1989-12-14 | 1,730 | 1,750 | 1,720 | 1,720 | 60,000 | 1,489.18 |
| 1989-12-13 | 1,740 | 1,740 | 1,710 | 1,730 | 112,000 | 1,497.84 |
| 1989-12-12 | 1,760 | 1,760 | 1,730 | 1,730 | 40,000 | 1,497.84 |
| 1989-12-11 | 1,760 | 1,760 | 1,730 | 1,760 | 147,000 | 1,523.81 |
| 1989-12-08 | 1,760 | 1,760 | 1,720 | 1,760 | 91,000 | 1,523.81 |
| 1989-12-07 | 1,790 | 1,790 | 1,740 | 1,740 | 142,000 | 1,506.49 |
| 1989-12-06 | 1,820 | 1,820 | 1,780 | 1,780 | 189,000 | 1,541.13 |
| 1989-12-05 | 1,820 | 1,850 | 1,790 | 1,820 | 823,000 | 1,575.76 |
| 1989-12-04 | 1,780 | 1,790 | 1,760 | 1,790 | 194,000 | 1,549.78 |
| 1989-12-01 | 1,790 | 1,790 | 1,760 | 1,780 | 461,000 | 1,541.13 |
| 1989-11-30 | 1,740 | 1,790 | 1,720 | 1,780 | 512,000 | 1,541.13 |
| 1989-11-29 | 1,730 | 1,740 | 1,710 | 1,740 | 266,000 | 1,506.49 |
| 1989-11-28 | 1,740 | 1,750 | 1,700 | 1,700 | 302,000 | 1,471.86 |
| 1989-11-27 | 1,730 | 1,730 | 1,700 | 1,720 | 102,000 | 1,489.18 |
| 1989-11-24 | 1,740 | 1,750 | 1,710 | 1,710 | 214,000 | 1,480.52 |
| 1989-11-22 | 1,680 | 1,740 | 1,680 | 1,730 | 548,000 | 1,497.84 |
| 1989-11-21 | 1,640 | 1,680 | 1,610 | 1,680 | 152,000 | 1,454.55 |
| 1989-11-20 | 1,650 | 1,680 | 1,640 | 1,640 | 163,000 | 1,419.91 |
| 1989-11-17 | 1,650 | 1,650 | 1,620 | 1,650 | 67,000 | 1,428.57 |
| 1989-11-16 | 1,610 | 1,630 | 1,600 | 1,630 | 80,000 | 1,411.26 |
| 1989-11-15 | 1,570 | 1,610 | 1,570 | 1,610 | 58,000 | 1,393.94 |
| 1989-11-14 | 1,590 | 1,600 | 1,560 | 1,590 | 66,000 | 1,376.62 |
| 1989-11-13 | 1,580 | 1,600 | 1,580 | 1,590 | 19,000 | 1,376.62 |
| 1989-11-10 | 1,580 | 1,600 | 1,580 | 1,600 | 34,000 | 1,385.28 |
| 1989-11-09 | 1,630 | 1,630 | 1,570 | 1,570 | 34,000 | 1,359.31 |
| 1989-11-08 | 1,590 | 1,620 | 1,550 | 1,600 | 64,000 | 1,385.28 |
| 1989-11-07 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 1,367.97 |
| 1989-11-06 | 1,630 | 1,630 | 1,520 | 1,600 | 72,000 | 1,385.28 |
| 1989-11-02 | 1,540 | 1,620 | 1,540 | 1,620 | 130,000 | 1,402.60 |
| 1989-11-01 | 1,630 | 1,630 | 1,570 | 1,570 | 57,000 | 1,359.31 |
| 1989-10-31 | 1,620 | 1,650 | 1,610 | 1,610 | 48,000 | 1,393.94 |
| 1989-10-30 | 1,590 | 1,690 | 1,590 | 1,640 | 65,000 | 1,419.91 |
| 1989-10-27 | 1,690 | 1,690 | 1,600 | 1,600 | 197,000 | 1,385.28 |
| 1989-10-26 | 1,660 | 1,680 | 1,640 | 1,670 | 193,000 | 1,445.89 |
| 1989-10-25 | 1,600 | 1,630 | 1,600 | 1,630 | 153,000 | 1,411.26 |
| 1989-10-24 | 1,620 | 1,620 | 1,560 | 1,580 | 68,000 | 1,367.97 |
| 1989-10-23 | 1,590 | 1,620 | 1,580 | 1,620 | 67,000 | 1,402.60 |
| 1989-10-20 | 1,600 | 1,620 | 1,600 | 1,600 | 39,000 | 1,385.28 |
| 1989-10-19 | 1,640 | 1,640 | 1,560 | 1,590 | 62,000 | 1,376.62 |
| 1989-10-18 | 1,620 | 1,650 | 1,610 | 1,630 | 38,000 | 1,411.26 |
| 1989-10-17 | 1,610 | 1,650 | 1,560 | 1,610 | 35,000 | 1,393.94 |
| 1989-10-16 | 1,600 | 1,640 | 1,600 | 1,640 | 25,000 | 1,419.91 |
| 1989-10-13 | 1,670 | 1,690 | 1,660 | 1,680 | 40,000 | 1,454.55 |
| 1989-10-12 | 1,700 | 1,720 | 1,640 | 1,700 | 111,000 | 1,471.86 |
| 1989-10-11 | 1,750 | 1,760 | 1,700 | 1,700 | 315,000 | 1,471.86 |
| 1989-10-09 | 1,760 | 1,770 | 1,730 | 1,730 | 230,000 | 1,497.84 |
| 1989-10-06 | 1,700 | 1,760 | 1,700 | 1,730 | 857,000 | 1,497.84 |
| 1989-10-05 | 1,730 | 1,730 | 1,650 | 1,670 | 205,000 | 1,445.89 |
| 1989-10-04 | 1,690 | 1,730 | 1,670 | 1,700 | 297,000 | 1,471.86 |
| 1989-10-03 | 1,730 | 1,730 | 1,650 | 1,670 | 200,000 | 1,445.89 |
| 1989-10-02 | 1,730 | 1,760 | 1,710 | 1,720 | 665,000 | 1,489.18 |
| 1989-09-29 | 1,720 | 1,730 | 1,700 | 1,710 | 511,000 | 1,480.52 |
| 1989-09-28 | 1,670 | 1,700 | 1,670 | 1,700 | 288,000 | 1,471.86 |
| 1989-09-27 | 1,630 | 1,670 | 1,630 | 1,670 | 123,000 | 1,445.89 |
| 1989-09-26 | 1,600 | 1,640 | 1,600 | 1,620 | 126,000 | 1,402.60 |
| 1989-09-25 | 1,540 | 1,570 | 1,500 | 1,560 | 163,000 | 1,350.65 |
| 1989-09-22 | 1,590 | 1,590 | 1,540 | 1,550 | 128,000 | 1,341.99 |
| 1989-09-21 | 1,590 | 1,600 | 1,560 | 1,580 | 124,000 | 1,367.97 |
| 1989-09-20 | 1,520 | 1,600 | 1,520 | 1,570 | 199,000 | 1,359.31 |
| 1989-09-19 | 1,530 | 1,540 | 1,520 | 1,530 | 74,000 | 1,324.68 |
| 1989-09-18 | 1,560 | 1,560 | 1,520 | 1,550 | 38,000 | 1,341.99 |
| 1989-09-14 | 1,530 | 1,580 | 1,510 | 1,560 | 87,000 | 1,350.65 |
| 1989-09-13 | 1,550 | 1,560 | 1,530 | 1,560 | 64,000 | 1,350.65 |
| 1989-09-12 | 1,550 | 1,570 | 1,550 | 1,550 | 74,000 | 1,341.99 |
| 1989-09-11 | 1,600 | 1,600 | 1,550 | 1,550 | 97,000 | 1,341.99 |
| 1989-09-08 | 1,600 | 1,600 | 1,560 | 1,560 | 62,000 | 1,350.65 |
| 1989-09-07 | 1,560 | 1,590 | 1,560 | 1,590 | 54,000 | 1,376.62 |
| 1989-09-06 | 1,600 | 1,600 | 1,560 | 1,570 | 78,000 | 1,359.31 |
| 1989-09-05 | 1,600 | 1,610 | 1,560 | 1,590 | 68,000 | 1,376.62 |
| 1989-09-04 | 1,650 | 1,650 | 1,560 | 1,590 | 166,000 | 1,376.62 |
| 1989-09-01 | 1,670 | 1,690 | 1,620 | 1,620 | 140,000 | 1,402.60 |
| 1989-08-31 | 1,710 | 1,710 | 1,660 | 1,690 | 510,000 | 1,463.20 |
| 1989-08-30 | 1,690 | 1,720 | 1,660 | 1,710 | 892,000 | 1,480.52 |
| 1989-08-29 | 1,610 | 1,690 | 1,600 | 1,670 | 693,000 | 1,445.89 |
| 1989-08-28 | 1,620 | 1,620 | 1,590 | 1,590 | 97,000 | 1,376.62 |
| 1989-08-25 | 1,600 | 1,620 | 1,580 | 1,620 | 331,000 | 1,402.60 |
| 1989-08-24 | 1,660 | 1,660 | 1,580 | 1,580 | 376,000 | 1,367.97 |
| 1989-08-23 | 1,600 | 1,640 | 1,570 | 1,640 | 269,000 | 1,419.91 |
| 1989-08-22 | 1,550 | 1,620 | 1,540 | 1,590 | 221,000 | 1,376.62 |
| 1989-08-21 | 1,580 | 1,590 | 1,550 | 1,550 | 276,000 | 1,341.99 |
| 1989-08-18 | 1,620 | 1,630 | 1,580 | 1,580 | 249,000 | 1,367.97 |
| 1989-08-17 | 1,650 | 1,650 | 1,620 | 1,630 | 322,000 | 1,411.26 |
| 1989-08-16 | 1,670 | 1,670 | 1,620 | 1,630 | 472,000 | 1,411.26 |
| 1989-08-15 | 1,660 | 1,690 | 1,630 | 1,670 | 489,000 | 1,445.89 |
| 1989-08-14 | 1,700 | 1,710 | 1,630 | 1,630 | 604,000 | 1,411.26 |
| 1989-08-11 | 1,640 | 1,720 | 1,610 | 1,670 | 1,730,000 | 1,445.89 |
| 1989-08-10 | 1,640 | 1,710 | 1,620 | 1,620 | 2,089,000 | 1,402.60 |
| 1989-08-09 | 1,480 | 1,620 | 1,470 | 1,610 | 2,610,000 | 1,393.94 |
| 1989-08-08 | 1,450 | 1,490 | 1,450 | 1,470 | 1,566,000 | 1,272.73 |
| 1989-08-07 | 1,360 | 1,430 | 1,360 | 1,430 | 2,089,000 | 1,238.10 |
| 1989-08-04 | 1,330 | 1,380 | 1,310 | 1,370 | 1,557,000 | 1,186.15 |
| 1989-08-03 | 1,320 | 1,330 | 1,290 | 1,320 | 483,000 | 1,142.86 |
| 1989-08-02 | 1,270 | 1,320 | 1,270 | 1,310 | 1,230,000 | 1,134.20 |
| 1989-08-01 | 1,250 | 1,270 | 1,210 | 1,250 | 352,000 | 1,082.25 |
| 1989-07-31 | 1,270 | 1,270 | 1,240 | 1,240 | 121,000 | 1,073.59 |
| 1989-07-28 | 1,190 | 1,270 | 1,190 | 1,250 | 468,000 | 1,082.25 |
| 1989-07-27 | 1,180 | 1,190 | 1,180 | 1,190 | 68,000 | 1,030.30 |
| 1989-07-26 | 1,170 | 1,180 | 1,150 | 1,180 | 123,000 | 1,021.65 |
| 1989-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 38,000 | 995.67 |
| 1989-07-24 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 987.01 |
| 1989-07-21 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 | 995.67 |
| 1989-07-20 | 1,160 | 1,160 | 1,140 | 1,150 | 16,000 | 995.67 |
| 1989-07-19 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 987.01 |
| 1989-07-18 | 1,160 | 1,160 | 1,140 | 1,160 | 7,000 | 1,004.33 |
| 1989-07-17 | 1,190 | 1,190 | 1,170 | 1,170 | 18,000 | 1,012.99 |
| 1989-07-14 | 1,140 | 1,170 | 1,130 | 1,170 | 123,000 | 1,012.99 |
| 1989-07-13 | 1,160 | 1,160 | 1,140 | 1,140 | 25,000 | 987.01 |
| 1989-07-12 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 | 1,004.33 |
| 1989-07-11 | 1,160 | 1,160 | 1,140 | 1,140 | 46,000 | 987.01 |
| 1989-07-10 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 | 1,004.33 |
| 1989-07-07 | 1,160 | 1,160 | 1,130 | 1,140 | 5,000 | 987.01 |
| 1989-07-06 | 1,150 | 1,160 | 1,130 | 1,150 | 30,000 | 995.67 |
| 1989-07-05 | 1,120 | 1,140 | 1,120 | 1,130 | 26,000 | 978.36 |
| 1989-07-04 | 1,150 | 1,150 | 1,110 | 1,110 | 28,000 | 961.04 |
| 1989-07-03 | 1,110 | 1,140 | 1,110 | 1,110 | 12,000 | 961.04 |
| 1989-06-30 | 1,140 | 1,150 | 1,120 | 1,150 | 12,000 | 995.67 |
| 1989-06-29 | 1,130 | 1,180 | 1,120 | 1,170 | 54,000 | 1,012.99 |
| 1989-06-28 | 1,120 | 1,120 | 1,090 | 1,100 | 52,000 | 952.38 |
| 1989-06-27 | 1,120 | 1,130 | 1,100 | 1,130 | 30,000 | 978.36 |
| 1989-06-26 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 969.70 |
| 1989-06-23 | 1,130 | 1,130 | 1,100 | 1,100 | 32,000 | 952.38 |
| 1989-06-22 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 978.36 |
| 1989-06-21 | 1,120 | 1,130 | 1,100 | 1,120 | 15,000 | 969.70 |
| 1989-06-20 | 1,100 | 1,120 | 1,080 | 1,080 | 13,000 | 935.07 |
| 1989-06-19 | 1,100 | 1,100 | 1,080 | 1,080 | 17,000 | 935.07 |
| 1989-06-16 | 1,100 | 1,120 | 1,080 | 1,120 | 24,000 | 969.70 |
| 1989-06-15 | 1,140 | 1,140 | 1,090 | 1,090 | 32,000 | 943.72 |
| 1989-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 16,000 | 978.36 |
| 1989-06-13 | 1,160 | 1,170 | 1,130 | 1,130 | 19,000 | 978.36 |
| 1989-06-12 | 1,170 | 1,180 | 1,150 | 1,180 | 24,000 | 1,021.65 |
| 1989-06-09 | 1,180 | 1,190 | 1,170 | 1,180 | 24,000 | 1,021.65 |
| 1989-06-08 | 1,180 | 1,190 | 1,160 | 1,180 | 35,000 | 1,021.65 |
| 1989-06-07 | 1,180 | 1,190 | 1,160 | 1,190 | 21,000 | 1,030.30 |
| 1989-06-05 | 1,210 | 1,210 | 1,160 | 1,170 | 33,000 | 1,012.99 |
| 1989-06-02 | 1,220 | 1,240 | 1,180 | 1,200 | 85,000 | 1,038.96 |
| 1989-06-01 | 1,250 | 1,250 | 1,210 | 1,240 | 329,000 | 1,073.59 |
| 1989-05-31 | 1,200 | 1,240 | 1,170 | 1,240 | 147,000 | 1,073.59 |
| 1989-05-30 | 1,200 | 1,210 | 1,180 | 1,180 | 35,000 | 1,021.65 |
| 1989-05-29 | 1,180 | 1,200 | 1,180 | 1,200 | 47,000 | 1,038.96 |
| 1989-05-26 | 1,180 | 1,190 | 1,160 | 1,160 | 103,000 | 1,004.33 |
| 1989-05-25 | 1,200 | 1,200 | 1,170 | 1,170 | 48,000 | 1,012.99 |
| 1989-05-24 | 1,180 | 1,200 | 1,170 | 1,200 | 59,000 | 1,038.96 |
| 1989-05-23 | 1,150 | 1,180 | 1,140 | 1,150 | 33,000 | 995.67 |
| 1989-05-22 | 1,190 | 1,190 | 1,130 | 1,150 | 34,000 | 995.67 |
| 1989-05-19 | 1,180 | 1,190 | 1,170 | 1,180 | 29,000 | 1,021.65 |
| 1989-05-18 | 1,190 | 1,200 | 1,170 | 1,170 | 28,000 | 1,012.99 |
| 1989-05-17 | 1,190 | 1,200 | 1,180 | 1,200 | 35,000 | 1,038.96 |
| 1989-05-16 | 1,190 | 1,200 | 1,170 | 1,170 | 57,000 | 1,012.99 |
| 1989-05-15 | 1,190 | 1,190 | 1,180 | 1,190 | 53,000 | 1,030.30 |
| 1989-05-12 | 1,150 | 1,190 | 1,130 | 1,150 | 111,000 | 995.67 |
| 1989-05-11 | 1,190 | 1,190 | 1,150 | 1,150 | 41,000 | 995.67 |
| 1989-05-10 | 1,170 | 1,200 | 1,170 | 1,190 | 24,000 | 1,030.30 |
| 1989-05-09 | 1,220 | 1,220 | 1,180 | 1,180 | 43,000 | 1,021.65 |
| 1989-05-08 | 1,240 | 1,240 | 1,220 | 1,220 | 110,000 | 1,056.28 |
| 1989-05-02 | 1,240 | 1,240 | 1,200 | 1,230 | 133,000 | 1,064.94 |
| 1989-05-01 | 1,190 | 1,250 | 1,190 | 1,250 | 442,000 | 1,082.25 |
| 1989-04-28 | 1,180 | 1,190 | 1,160 | 1,190 | 96,000 | 1,030.30 |
| 1989-04-27 | 1,180 | 1,190 | 1,160 | 1,170 | 121,000 | 1,012.99 |
| 1989-04-26 | 1,130 | 1,170 | 1,130 | 1,170 | 41,000 | 1,012.99 |
| 1989-04-25 | 1,120 | 1,150 | 1,110 | 1,150 | 35,000 | 995.67 |
| 1989-04-24 | 1,160 | 1,160 | 1,120 | 1,120 | 11,000 | 969.70 |
| 1989-04-21 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 | 987.01 |
| 1989-04-20 | 1,150 | 1,160 | 1,140 | 1,140 | 11,000 | 987.01 |
| 1989-04-19 | 1,160 | 1,160 | 1,130 | 1,130 | 36,000 | 978.36 |
| 1989-04-18 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 | 995.67 |
| 1989-04-17 | 1,150 | 1,160 | 1,120 | 1,120 | 17,000 | 969.70 |
| 1989-04-14 | 1,130 | 1,170 | 1,120 | 1,170 | 18,000 | 1,012.99 |
| 1989-04-13 | 1,120 | 1,160 | 1,120 | 1,130 | 20,000 | 978.36 |
| 1989-04-12 | 1,160 | 1,170 | 1,110 | 1,120 | 68,000 | 969.70 |
| 1989-04-11 | 1,160 | 1,160 | 1,140 | 1,150 | 55,000 | 995.67 |
| 1989-04-10 | 1,150 | 1,180 | 1,150 | 1,180 | 16,000 | 1,021.65 |
| 1989-04-07 | 1,130 | 1,200 | 1,130 | 1,180 | 129,000 | 1,021.65 |
| 1989-04-06 | 1,160 | 1,160 | 1,120 | 1,120 | 30,000 | 969.70 |
| 1989-04-05 | 1,190 | 1,190 | 1,160 | 1,170 | 56,000 | 1,012.99 |
| 1989-04-04 | 1,190 | 1,200 | 1,180 | 1,190 | 166,000 | 1,030.30 |
| 1989-04-03 | 1,150 | 1,190 | 1,150 | 1,180 | 98,000 | 1,021.65 |
| 1989-03-31 | 1,120 | 1,150 | 1,110 | 1,150 | 31,000 | 995.67 |
| 1989-03-30 | 1,140 | 1,140 | 1,100 | 1,140 | 19,000 | 987.01 |
| 1989-03-29 | 1,090 | 1,120 | 1,080 | 1,120 | 35,000 | 969.70 |
| 1989-03-28 | 1,090 | 1,120 | 1,080 | 1,080 | 35,000 | 935.07 |
| 1989-03-27 | 1,070 | 1,070 | 1,010 | 1,050 | 125,000 | 909.09 |
| 1989-03-24 | 1,120 | 1,120 | 1,080 | 1,080 | 73,000 | 935.07 |
| 1989-03-23 | 1,100 | 1,140 | 1,100 | 1,100 | 44,000 | 952.38 |
| 1989-03-22 | 1,130 | 1,130 | 1,100 | 1,120 | 46,000 | 969.70 |
| 1989-03-20 | 1,180 | 1,180 | 1,130 | 1,160 | 28,000 | 1,004.33 |
| 1989-03-17 | 1,200 | 1,200 | 1,160 | 1,200 | 27,000 | 1,038.96 |
| 1989-03-16 | 1,190 | 1,230 | 1,170 | 1,230 | 40,000 | 1,064.94 |
| 1989-03-15 | 1,240 | 1,240 | 1,190 | 1,190 | 72,000 | 1,030.30 |
| 1989-03-14 | 1,150 | 1,250 | 1,130 | 1,250 | 571,000 | 1,082.25 |
| 1989-03-13 | 1,140 | 1,170 | 1,120 | 1,160 | 51,000 | 1,004.33 |
| 1989-03-10 | 1,190 | 1,190 | 1,080 | 1,120 | 191,000 | 969.70 |
| 1989-03-09 | 1,150 | 1,200 | 1,150 | 1,200 | 76,000 | 1,038.96 |
| 1989-03-08 | 1,160 | 1,170 | 1,110 | 1,170 | 72,000 | 1,012.99 |
| 1989-03-07 | 1,130 | 1,170 | 1,120 | 1,170 | 29,000 | 1,012.99 |
| 1989-03-06 | 1,190 | 1,200 | 1,130 | 1,170 | 17,000 | 1,012.99 |
| 1989-03-03 | 1,210 | 1,210 | 1,150 | 1,200 | 102,000 | 1,038.96 |
| 1989-03-02 | 1,190 | 1,220 | 1,180 | 1,210 | 272,000 | 1,047.62 |
| 1989-03-01 | 1,280 | 1,280 | 1,160 | 1,200 | 788,000 | 1,038.96 |
| 1989-02-28 | 1,090 | 1,270 | 1,090 | 1,270 | 1,290,000 | 1,099.57 |
| 1989-02-27 | 1,070 | 1,090 | 1,070 | 1,070 | 11,000 | 926.41 |
| 1989-02-23 | 1,090 | 1,110 | 1,060 | 1,110 | 46,000 | 961.04 |
| 1989-02-22 | 1,050 | 1,090 | 1,050 | 1,090 | 83,000 | 943.72 |
| 1989-02-21 | 1,060 | 1,090 | 1,040 | 1,090 | 56,000 | 943.72 |
| 1989-02-20 | 1,100 | 1,100 | 1,060 | 1,060 | 35,000 | 917.75 |
| 1989-02-17 | 1,090 | 1,100 | 1,050 | 1,100 | 25,000 | 952.38 |
| 1989-02-16 | 1,090 | 1,090 | 1,070 | 1,080 | 10,000 | 935.07 |
| 1989-02-15 | 1,060 | 1,110 | 1,050 | 1,090 | 49,000 | 943.72 |
| 1989-02-14 | 1,070 | 1,070 | 1,060 | 1,070 | 35,000 | 926.41 |
| 1989-02-13 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 935.07 |
| 1989-02-10 | 1,100 | 1,130 | 1,060 | 1,130 | 71,000 | 978.36 |
| 1989-02-09 | 1,160 | 1,170 | 1,110 | 1,140 | 96,000 | 987.01 |
| 1989-02-08 | 1,150 | 1,180 | 1,130 | 1,180 | 273,000 | 1,021.65 |
| 1989-02-07 | 1,100 | 1,150 | 1,080 | 1,150 | 327,000 | 995.67 |
| 1989-02-06 | 1,110 | 1,120 | 1,080 | 1,110 | 94,000 | 961.04 |
| 1989-02-03 | 1,080 | 1,130 | 1,060 | 1,130 | 287,000 | 978.36 |
| 1989-02-02 | 1,030 | 1,090 | 1,030 | 1,080 | 88,000 | 935.07 |
| 1989-02-01 | 1,030 | 1,030 | 1,010 | 1,030 | 44,000 | 891.78 |
| 1989-01-31 | 1,040 | 1,040 | 1,020 | 1,030 | 19,000 | 891.78 |
| 1989-01-30 | 1,040 | 1,050 | 1,030 | 1,040 | 29,000 | 900.43 |
| 1989-01-28 | 1,020 | 1,040 | 1,020 | 1,030 | 15,000 | 891.78 |
| 1989-01-27 | 1,020 | 1,030 | 1,000 | 1,010 | 75,000 | 874.46 |
| 1989-01-26 | 1,030 | 1,040 | 1,000 | 1,030 | 16,000 | 891.78 |
| 1989-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 909.09 |
| 1989-01-24 | 1,020 | 1,090 | 1,020 | 1,080 | 394,000 | 935.07 |
| 1989-01-23 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 883.12 |
| 1989-01-20 | 996 | 1,030 | 995 | 1,030 | 32,000 | 891.78 |
| 1989-01-19 | 1,000 | 1,000 | 995 | 995 | 27,000 | 861.47 |
| 1989-01-18 | 1,030 | 1,040 | 990 | 990 | 33,000 | 857.14 |
| 1989-01-17 | 1,010 | 1,040 | 1,000 | 1,040 | 57,000 | 900.43 |
| 1989-01-13 | 971 | 1,030 | 970 | 1,030 | 77,000 | 891.78 |
| 1989-01-12 | 950 | 975 | 950 | 970 | 70,000 | 839.83 |
| 1989-01-11 | 941 | 950 | 941 | 941 | 31,000 | 814.72 |
| 1989-01-10 | 959 | 959 | 941 | 941 | 8,000 | 814.72 |
| 1989-01-09 | 921 | 931 | 921 | 930 | 27,000 | 805.20 |
| 1989-01-06 | 920 | 920 | 919 | 920 | 22,000 | 796.54 |
| 1989-01-05 | 920 | 922 | 920 | 920 | 18,000 | 796.54 |
| 1989-01-04 | 911 | 920 | 910 | 920 | 5,000 | 796.54 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-08-05]1株→10株