5659 日本精線(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 | 2,050 | 2,070 | 2,020 | 2,030 | 355,000 | 2,030 |
| 1989-12-28 | 2,050 | 2,070 | 2,000 | 2,030 | 385,000 | 2,030 |
| 1989-12-27 | 1,890 | 2,070 | 1,890 | 2,070 | 777,000 | 2,070 |
| 1989-12-26 | 1,850 | 1,950 | 1,850 | 1,920 | 134,000 | 1,920 |
| 1989-12-25 | 1,880 | 1,920 | 1,880 | 1,880 | 44,000 | 1,880 |
| 1989-12-22 | 1,920 | 1,950 | 1,890 | 1,910 | 447,000 | 1,910 |
| 1989-12-21 | 1,910 | 1,930 | 1,890 | 1,890 | 463,000 | 1,890 |
| 1989-12-20 | 1,920 | 1,930 | 1,900 | 1,910 | 212,000 | 1,910 |
| 1989-12-19 | 1,890 | 1,920 | 1,870 | 1,910 | 250,000 | 1,910 |
| 1989-12-18 | 1,860 | 1,920 | 1,860 | 1,870 | 204,000 | 1,870 |
| 1989-12-15 | 1,810 | 1,870 | 1,800 | 1,860 | 482,000 | 1,860 |
| 1989-12-14 | 1,800 | 1,840 | 1,780 | 1,780 | 62,000 | 1,780 |
| 1989-12-13 | 1,850 | 1,870 | 1,800 | 1,800 | 73,000 | 1,800 |
| 1989-12-12 | 1,830 | 1,890 | 1,820 | 1,880 | 102,000 | 1,880 |
| 1989-12-11 | 1,920 | 1,940 | 1,890 | 1,890 | 173,000 | 1,890 |
| 1989-12-08 | 1,910 | 1,910 | 1,870 | 1,890 | 182,000 | 1,890 |
| 1989-12-07 | 1,900 | 1,920 | 1,870 | 1,900 | 195,000 | 1,900 |
| 1989-12-06 | 1,860 | 1,900 | 1,840 | 1,900 | 179,000 | 1,900 |
| 1989-12-05 | 1,870 | 1,900 | 1,850 | 1,870 | 190,000 | 1,870 |
| 1989-12-04 | 1,820 | 1,880 | 1,820 | 1,860 | 122,000 | 1,860 |
| 1989-12-01 | 1,810 | 1,860 | 1,810 | 1,850 | 195,000 | 1,850 |
| 1989-11-30 | 1,710 | 1,820 | 1,710 | 1,780 | 147,000 | 1,780 |
| 1989-11-29 | 1,650 | 1,710 | 1,650 | 1,710 | 46,000 | 1,710 |
| 1989-11-28 | 1,610 | 1,670 | 1,610 | 1,660 | 68,000 | 1,660 |
| 1989-11-27 | 1,620 | 1,680 | 1,610 | 1,610 | 124,000 | 1,610 |
| 1989-11-24 | 1,660 | 1,690 | 1,650 | 1,650 | 66,000 | 1,650 |
| 1989-11-22 | 1,660 | 1,690 | 1,660 | 1,680 | 29,000 | 1,680 |
| 1989-11-21 | 1,690 | 1,700 | 1,660 | 1,660 | 78,000 | 1,660 |
| 1989-11-20 | 1,670 | 1,700 | 1,670 | 1,700 | 23,000 | 1,700 |
| 1989-11-17 | 1,690 | 1,700 | 1,670 | 1,680 | 101,000 | 1,680 |
| 1989-11-16 | 1,700 | 1,710 | 1,690 | 1,700 | 58,000 | 1,700 |
| 1989-11-15 | 1,670 | 1,700 | 1,660 | 1,700 | 103,000 | 1,700 |
| 1989-11-14 | 1,680 | 1,690 | 1,650 | 1,650 | 171,000 | 1,650 |
| 1989-11-13 | 1,700 | 1,700 | 1,660 | 1,680 | 115,000 | 1,680 |
| 1989-11-10 | 1,710 | 1,710 | 1,660 | 1,680 | 138,000 | 1,680 |
| 1989-11-09 | 1,720 | 1,720 | 1,690 | 1,690 | 111,000 | 1,690 |
| 1989-11-08 | 1,690 | 1,760 | 1,690 | 1,700 | 332,000 | 1,700 |
| 1989-11-07 | 1,680 | 1,710 | 1,660 | 1,690 | 160,000 | 1,690 |
| 1989-11-06 | 1,730 | 1,750 | 1,680 | 1,710 | 136,000 | 1,710 |
| 1989-11-02 | 1,800 | 1,820 | 1,730 | 1,730 | 241,000 | 1,730 |
| 1989-11-01 | 1,830 | 1,900 | 1,810 | 1,830 | 2,724,000 | 1,830 |
| 1989-10-31 | 1,800 | 1,890 | 1,800 | 1,890 | 179,000 | 1,890 |
| 1989-10-30 | 1,780 | 1,850 | 1,780 | 1,850 | 139,000 | 1,850 |
| 1989-10-27 | 1,880 | 1,880 | 1,810 | 1,810 | 199,000 | 1,810 |
| 1989-10-26 | 1,840 | 1,940 | 1,830 | 1,880 | 1,761,000 | 1,880 |
| 1989-10-25 | 1,790 | 1,850 | 1,750 | 1,850 | 378,000 | 1,850 |
| 1989-10-24 | 1,840 | 1,860 | 1,800 | 1,800 | 204,000 | 1,800 |
| 1989-10-23 | 1,860 | 1,900 | 1,830 | 1,870 | 423,000 | 1,870 |
| 1989-10-20 | 1,900 | 1,920 | 1,880 | 1,880 | 361,000 | 1,880 |
| 1989-10-19 | 1,800 | 1,920 | 1,800 | 1,920 | 770,000 | 1,920 |
| 1989-10-18 | 1,790 | 1,850 | 1,780 | 1,800 | 430,000 | 1,800 |
| 1989-10-17 | 1,710 | 1,840 | 1,700 | 1,820 | 505,000 | 1,820 |
| 1989-10-16 | 1,720 | 1,760 | 1,700 | 1,700 | 283,000 | 1,700 |
| 1989-10-13 | 1,740 | 1,780 | 1,700 | 1,780 | 389,000 | 1,780 |
| 1989-10-12 | 1,710 | 1,770 | 1,700 | 1,740 | 665,000 | 1,740 |
| 1989-10-11 | 1,720 | 1,830 | 1,700 | 1,710 | 2,838,000 | 1,710 |
| 1989-10-09 | 1,650 | 1,690 | 1,650 | 1,660 | 364,000 | 1,660 |
| 1989-10-06 | 1,640 | 1,650 | 1,580 | 1,650 | 410,000 | 1,650 |
| 1989-10-05 | 1,650 | 1,700 | 1,640 | 1,640 | 813,000 | 1,640 |
| 1989-10-04 | 1,470 | 1,680 | 1,470 | 1,630 | 1,377,000 | 1,630 |
| 1989-10-03 | 1,350 | 1,500 | 1,340 | 1,490 | 1,347,000 | 1,490 |
| 1989-10-02 | 1,250 | 1,370 | 1,240 | 1,320 | 426,000 | 1,320 |
| 1989-09-29 | 1,160 | 1,230 | 1,160 | 1,220 | 158,000 | 1,220 |
| 1989-09-28 | 1,160 | 1,190 | 1,160 | 1,170 | 43,000 | 1,170 |
| 1989-09-27 | 1,180 | 1,200 | 1,170 | 1,180 | 140,000 | 1,180 |
| 1989-09-26 | 1,150 | 1,180 | 1,140 | 1,170 | 91,000 | 1,170 |
| 1989-09-25 | 1,170 | 1,170 | 1,160 | 1,160 | 24,000 | 1,160 |
| 1989-09-22 | 1,160 | 1,170 | 1,150 | 1,170 | 50,000 | 1,170 |
| 1989-09-21 | 1,170 | 1,190 | 1,160 | 1,170 | 123,000 | 1,170 |
| 1989-09-20 | 1,180 | 1,190 | 1,170 | 1,170 | 120,000 | 1,170 |
| 1989-09-19 | 1,200 | 1,200 | 1,170 | 1,180 | 332,000 | 1,180 |
| 1989-09-18 | 1,140 | 1,190 | 1,140 | 1,190 | 155,000 | 1,190 |
| 1989-09-14 | 1,120 | 1,140 | 1,110 | 1,140 | 99,000 | 1,140 |
| 1989-09-13 | 1,090 | 1,110 | 1,090 | 1,110 | 27,000 | 1,110 |
| 1989-09-12 | 1,100 | 1,100 | 1,090 | 1,090 | 32,000 | 1,090 |
| 1989-09-11 | 1,100 | 1,120 | 1,100 | 1,110 | 41,000 | 1,110 |
| 1989-09-08 | 1,110 | 1,130 | 1,100 | 1,100 | 85,000 | 1,100 |
| 1989-09-07 | 1,110 | 1,130 | 1,110 | 1,110 | 67,000 | 1,110 |
| 1989-09-06 | 1,100 | 1,140 | 1,100 | 1,130 | 70,000 | 1,130 |
| 1989-09-05 | 1,110 | 1,130 | 1,100 | 1,120 | 91,000 | 1,120 |
| 1989-09-04 | 1,110 | 1,110 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1989-09-01 | 1,100 | 1,110 | 1,100 | 1,110 | 32,000 | 1,110 |
| 1989-08-31 | 1,120 | 1,130 | 1,100 | 1,100 | 113,000 | 1,100 |
| 1989-08-30 | 1,100 | 1,120 | 1,100 | 1,120 | 63,000 | 1,120 |
| 1989-08-29 | 1,100 | 1,120 | 1,090 | 1,090 | 65,000 | 1,090 |
| 1989-08-28 | 1,110 | 1,130 | 1,110 | 1,120 | 29,000 | 1,120 |
| 1989-08-25 | 1,130 | 1,140 | 1,110 | 1,110 | 43,000 | 1,110 |
| 1989-08-24 | 1,130 | 1,160 | 1,120 | 1,150 | 50,000 | 1,150 |
| 1989-08-23 | 1,150 | 1,160 | 1,130 | 1,140 | 58,000 | 1,140 |
| 1989-08-22 | 1,150 | 1,180 | 1,150 | 1,150 | 55,000 | 1,150 |
| 1989-08-21 | 1,150 | 1,190 | 1,130 | 1,190 | 162,000 | 1,190 |
| 1989-08-18 | 1,100 | 1,160 | 1,100 | 1,160 | 243,000 | 1,160 |
| 1989-08-17 | 1,100 | 1,110 | 1,100 | 1,110 | 34,000 | 1,110 |
| 1989-08-16 | 1,120 | 1,120 | 1,100 | 1,120 | 42,000 | 1,120 |
| 1989-08-15 | 1,110 | 1,130 | 1,100 | 1,120 | 57,000 | 1,120 |
| 1989-08-14 | 1,120 | 1,120 | 1,090 | 1,100 | 17,000 | 1,100 |
| 1989-08-11 | 1,100 | 1,140 | 1,090 | 1,120 | 60,000 | 1,120 |
| 1989-08-10 | 1,140 | 1,140 | 1,110 | 1,120 | 57,000 | 1,120 |
| 1989-08-09 | 1,100 | 1,150 | 1,090 | 1,150 | 167,000 | 1,150 |
| 1989-08-08 | 1,100 | 1,120 | 1,100 | 1,100 | 75,000 | 1,100 |
| 1989-08-07 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 | 1,100 |
| 1989-08-04 | 1,090 | 1,110 | 1,090 | 1,110 | 58,000 | 1,110 |
| 1989-08-03 | 1,120 | 1,130 | 1,100 | 1,100 | 52,000 | 1,100 |
| 1989-08-02 | 1,090 | 1,130 | 1,070 | 1,130 | 174,000 | 1,130 |
| 1989-08-01 | 1,080 | 1,100 | 1,080 | 1,080 | 85,000 | 1,080 |
| 1989-07-31 | 1,060 | 1,080 | 1,050 | 1,070 | 46,000 | 1,070 |
| 1989-07-28 | 1,050 | 1,060 | 1,040 | 1,040 | 49,000 | 1,040 |
| 1989-07-27 | 1,050 | 1,060 | 1,030 | 1,040 | 58,000 | 1,040 |
| 1989-07-26 | 1,040 | 1,080 | 1,040 | 1,070 | 40,000 | 1,070 |
| 1989-07-25 | 1,050 | 1,050 | 1,040 | 1,050 | 18,000 | 1,050 |
| 1989-07-24 | 1,060 | 1,080 | 1,040 | 1,050 | 19,000 | 1,050 |
| 1989-07-21 | 1,040 | 1,080 | 1,040 | 1,080 | 77,000 | 1,080 |
| 1989-07-20 | 1,050 | 1,050 | 1,040 | 1,050 | 33,000 | 1,050 |
| 1989-07-19 | 1,050 | 1,070 | 1,050 | 1,060 | 79,000 | 1,060 |
| 1989-07-18 | 1,060 | 1,060 | 1,050 | 1,050 | 68,000 | 1,050 |
| 1989-07-17 | 1,070 | 1,070 | 1,060 | 1,060 | 68,000 | 1,060 |
| 1989-07-14 | 1,080 | 1,080 | 1,050 | 1,050 | 38,000 | 1,050 |
| 1989-07-13 | 1,120 | 1,120 | 1,070 | 1,100 | 59,000 | 1,100 |
| 1989-07-12 | 1,100 | 1,140 | 1,100 | 1,100 | 326,000 | 1,100 |
| 1989-07-11 | 1,080 | 1,100 | 1,070 | 1,100 | 310,000 | 1,100 |
| 1989-07-10 | 1,050 | 1,080 | 1,050 | 1,070 | 129,000 | 1,070 |
| 1989-07-07 | 1,060 | 1,060 | 1,040 | 1,050 | 105,000 | 1,050 |
| 1989-07-06 | 1,010 | 1,060 | 1,010 | 1,050 | 130,000 | 1,050 |
| 1989-07-05 | 1,000 | 1,010 | 995 | 998 | 53,000 | 998 |
| 1989-07-04 | 991 | 1,000 | 991 | 996 | 22,000 | 996 |
| 1989-07-03 | 981 | 991 | 981 | 991 | 11,000 | 991 |
| 1989-06-30 | 990 | 995 | 961 | 961 | 37,000 | 961 |
| 1989-06-29 | 975 | 980 | 962 | 980 | 10,000 | 980 |
| 1989-06-28 | 995 | 995 | 960 | 970 | 25,000 | 970 |
| 1989-06-27 | 1,000 | 1,010 | 992 | 992 | 21,000 | 992 |
| 1989-06-26 | 1,000 | 1,010 | 990 | 990 | 41,000 | 990 |
| 1989-06-23 | 998 | 1,040 | 998 | 1,000 | 40,000 | 1,000 |
| 1989-06-22 | 991 | 991 | 990 | 990 | 5,000 | 990 |
| 1989-06-21 | 990 | 990 | 980 | 990 | 27,000 | 990 |
| 1989-06-20 | 985 | 996 | 985 | 990 | 35,000 | 990 |
| 1989-06-19 | 995 | 995 | 987 | 987 | 9,000 | 987 |
| 1989-06-16 | 991 | 991 | 980 | 985 | 14,000 | 985 |
| 1989-06-14 | 998 | 998 | 990 | 990 | 12,000 | 990 |
| 1989-06-13 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1989-06-12 | 991 | 1,040 | 991 | 1,040 | 19,000 | 1,040 |
| 1989-06-09 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1989-06-08 | 1,050 | 1,060 | 1,040 | 1,060 | 35,000 | 1,060 |
| 1989-06-07 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1989-06-06 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1989-06-05 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 | 1,050 |
| 1989-06-02 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1989-06-01 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1989-05-31 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1989-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1989-05-26 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 | 1,080 |
| 1989-05-25 | 1,030 | 1,030 | 1,020 | 1,020 | 65,000 | 971.43 |
| 1989-05-24 | 1,040 | 1,050 | 1,020 | 1,020 | 72,000 | 971.43 |
| 1989-05-23 | 1,070 | 1,070 | 1,030 | 1,030 | 62,000 | 980.95 |
| 1989-05-22 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 | 1,019.05 |
| 1989-05-19 | 1,070 | 1,080 | 1,060 | 1,070 | 186,000 | 1,019.05 |
| 1989-05-18 | 1,070 | 1,070 | 1,060 | 1,070 | 117,000 | 1,019.05 |
| 1989-05-17 | 1,080 | 1,090 | 1,060 | 1,080 | 13,000 | 1,028.57 |
| 1989-05-16 | 1,090 | 1,090 | 1,080 | 1,080 | 47,000 | 1,028.57 |
| 1989-05-15 | 1,100 | 1,100 | 1,090 | 1,090 | 28,000 | 1,038.10 |
| 1989-05-12 | 1,080 | 1,090 | 1,070 | 1,080 | 41,000 | 1,028.57 |
| 1989-05-11 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 | 1,028.57 |
| 1989-05-10 | 1,090 | 1,100 | 1,070 | 1,080 | 40,000 | 1,028.57 |
| 1989-05-09 | 1,080 | 1,090 | 1,070 | 1,090 | 34,000 | 1,038.10 |
| 1989-05-08 | 1,100 | 1,100 | 1,050 | 1,060 | 81,000 | 1,009.52 |
| 1989-05-02 | 1,080 | 1,100 | 1,060 | 1,060 | 74,000 | 1,009.52 |
| 1989-05-01 | 1,050 | 1,080 | 1,040 | 1,080 | 85,000 | 1,028.57 |
| 1989-04-28 | 1,040 | 1,040 | 1,010 | 1,020 | 26,000 | 971.43 |
| 1989-04-27 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 961.91 |
| 1989-04-26 | 1,030 | 1,030 | 1,010 | 1,020 | 8,000 | 971.43 |
| 1989-04-25 | 1,030 | 1,040 | 1,010 | 1,040 | 25,000 | 990.48 |
| 1989-04-24 | 1,060 | 1,060 | 1,030 | 1,050 | 35,000 | 1,000 |
| 1989-04-21 | 1,060 | 1,060 | 1,050 | 1,060 | 38,000 | 1,009.52 |
| 1989-04-20 | 1,060 | 1,080 | 1,050 | 1,050 | 54,000 | 1,000 |
| 1989-04-19 | 1,080 | 1,080 | 1,030 | 1,050 | 56,000 | 1,000 |
| 1989-04-18 | 990 | 1,080 | 990 | 1,080 | 146,000 | 1,028.57 |
| 1989-04-17 | 990 | 990 | 970 | 985 | 41,000 | 938.10 |
| 1989-04-14 | 975 | 975 | 975 | 975 | 6,000 | 928.57 |
| 1989-04-13 | 974 | 975 | 970 | 970 | 19,000 | 923.81 |
| 1989-04-12 | 971 | 975 | 971 | 975 | 2,000 | 928.57 |
| 1989-04-11 | 969 | 975 | 969 | 969 | 10,000 | 922.86 |
| 1989-04-10 | 968 | 968 | 967 | 967 | 3,000 | 920.95 |
| 1989-04-07 | 980 | 980 | 967 | 967 | 6,000 | 920.95 |
| 1989-04-06 | 975 | 980 | 973 | 980 | 11,000 | 933.33 |
| 1989-04-05 | 980 | 980 | 975 | 975 | 5,000 | 928.57 |
| 1989-04-04 | 975 | 990 | 975 | 990 | 4,000 | 942.86 |
| 1989-04-03 | 990 | 990 | 990 | 990 | 3,000 | 942.86 |
| 1989-03-31 | 960 | 960 | 950 | 950 | 16,000 | 904.76 |
| 1989-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 952.38 |
| 1989-03-29 | 950 | 964 | 950 | 960 | 13,000 | 914.29 |
| 1989-03-27 | 960 | 960 | 930 | 930 | 19,000 | 885.71 |
| 1989-03-24 | 961 | 961 | 960 | 960 | 8,000 | 914.29 |
| 1989-03-23 | 960 | 960 | 950 | 950 | 11,000 | 904.76 |
| 1989-03-22 | 1,000 | 1,000 | 960 | 960 | 7,000 | 914.29 |
| 1989-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 952.38 |
| 1989-03-17 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 961.91 |
| 1989-03-16 | 1,020 | 1,030 | 1,010 | 1,030 | 17,000 | 980.95 |
| 1989-03-14 | 1,000 | 1,020 | 1,000 | 1,020 | 22,000 | 971.43 |
| 1989-03-13 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 952.38 |
| 1989-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 952.38 |
| 1989-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 952.38 |
| 1989-03-08 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 | 952.38 |
| 1989-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 971.43 |
| 1989-03-03 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 971.43 |
| 1989-03-02 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 971.43 |
| 1989-03-01 | 1,030 | 1,050 | 1,030 | 1,030 | 16,000 | 980.95 |
| 1989-02-28 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 1,000 |
| 1989-02-27 | 1,070 | 1,080 | 1,060 | 1,070 | 80,000 | 1,019.05 |
| 1989-02-23 | 1,030 | 1,080 | 1,030 | 1,070 | 115,000 | 1,019.05 |
| 1989-02-22 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 961.91 |
| 1989-02-20 | 1,000 | 1,030 | 1,000 | 1,030 | 20,000 | 980.95 |
| 1989-02-17 | 1,040 | 1,040 | 1,000 | 1,000 | 23,000 | 952.38 |
| 1989-02-16 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 | 980.95 |
| 1989-02-15 | 1,040 | 1,080 | 1,020 | 1,080 | 56,000 | 1,028.57 |
| 1989-02-14 | 1,040 | 1,040 | 1,010 | 1,020 | 17,000 | 971.43 |
| 1989-02-13 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 | 1,000 |
| 1989-02-10 | 1,050 | 1,050 | 1,020 | 1,050 | 29,000 | 1,000 |
| 1989-02-09 | 1,050 | 1,070 | 1,030 | 1,070 | 32,000 | 1,019.05 |
| 1989-02-08 | 1,070 | 1,100 | 1,060 | 1,070 | 168,000 | 1,019.05 |
| 1989-02-07 | 1,010 | 1,080 | 1,000 | 1,080 | 121,000 | 1,028.57 |
| 1989-02-06 | 1,060 | 1,060 | 1,040 | 1,040 | 36,000 | 990.48 |
| 1989-02-03 | 1,010 | 1,080 | 1,000 | 1,050 | 179,000 | 1,000 |
| 1989-02-02 | 1,010 | 1,010 | 1,000 | 1,010 | 21,000 | 961.91 |
| 1989-02-01 | 1,020 | 1,040 | 1,000 | 1,000 | 15,000 | 952.38 |
| 1989-01-31 | 1,050 | 1,050 | 1,000 | 1,000 | 51,000 | 952.38 |
| 1989-01-30 | 1,070 | 1,080 | 1,020 | 1,050 | 85,000 | 1,000 |
| 1989-01-28 | 1,050 | 1,080 | 1,050 | 1,070 | 189,000 | 1,019.05 |
| 1989-01-27 | 1,030 | 1,040 | 1,010 | 1,040 | 265,000 | 990.48 |
| 1989-01-26 | 980 | 1,020 | 980 | 1,000 | 154,000 | 952.38 |
| 1989-01-25 | 980 | 980 | 970 | 980 | 59,000 | 933.33 |
| 1989-01-24 | 994 | 995 | 970 | 970 | 59,000 | 923.81 |
| 1989-01-23 | 980 | 999 | 980 | 999 | 41,000 | 951.43 |
| 1989-01-20 | 1,010 | 1,020 | 990 | 990 | 121,000 | 942.86 |
| 1989-01-19 | 1,030 | 1,040 | 995 | 1,030 | 188,000 | 980.95 |
| 1989-01-18 | 985 | 1,040 | 975 | 1,040 | 386,000 | 990.48 |
| 1989-01-17 | 965 | 990 | 964 | 990 | 117,000 | 942.86 |
| 1989-01-13 | 925 | 965 | 915 | 965 | 79,000 | 919.05 |
| 1989-01-12 | 924 | 930 | 920 | 925 | 14,000 | 880.95 |
| 1989-01-11 | 920 | 926 | 912 | 926 | 27,000 | 881.91 |
| 1989-01-10 | 920 | 920 | 917 | 918 | 45,000 | 874.29 |
| 1989-01-09 | 902 | 920 | 902 | 920 | 33,000 | 876.19 |
| 1989-01-06 | 905 | 905 | 902 | 902 | 6,000 | 859.05 |
| 1989-01-05 | 926 | 926 | 901 | 902 | 12,000 | 859.05 |
| 1989-01-04 | 930 | 930 | 921 | 926 | 13,000 | 881.91 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株