6366 千代田化工建設(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 | 1,720 | 1,760 | 1,710 | 1,760 | 216,000 | 3,520 |
| 1989-12-28 | 1,760 | 1,780 | 1,700 | 1,750 | 570,000 | 3,500 |
| 1989-12-27 | 1,750 | 1,800 | 1,740 | 1,760 | 2,157,000 | 3,520 |
| 1989-12-26 | 1,760 | 1,760 | 1,720 | 1,740 | 1,272,000 | 3,480 |
| 1989-12-25 | 1,710 | 1,750 | 1,680 | 1,730 | 1,586,000 | 3,460 |
| 1989-12-22 | 1,710 | 1,730 | 1,660 | 1,700 | 645,000 | 3,400 |
| 1989-12-21 | 1,740 | 1,760 | 1,680 | 1,680 | 2,499,000 | 3,360 |
| 1989-12-20 | 1,650 | 1,760 | 1,650 | 1,710 | 2,604,000 | 3,420 |
| 1989-12-19 | 1,650 | 1,670 | 1,630 | 1,650 | 1,285,000 | 3,300 |
| 1989-12-18 | 1,600 | 1,620 | 1,570 | 1,620 | 484,000 | 3,240 |
| 1989-12-15 | 1,570 | 1,600 | 1,570 | 1,600 | 246,000 | 3,200 |
| 1989-12-14 | 1,590 | 1,600 | 1,570 | 1,600 | 317,000 | 3,200 |
| 1989-12-13 | 1,580 | 1,590 | 1,560 | 1,590 | 259,000 | 3,180 |
| 1989-12-12 | 1,590 | 1,600 | 1,560 | 1,570 | 335,000 | 3,140 |
| 1989-12-11 | 1,590 | 1,610 | 1,590 | 1,590 | 233,000 | 3,180 |
| 1989-12-08 | 1,650 | 1,650 | 1,600 | 1,600 | 568,000 | 3,200 |
| 1989-12-07 | 1,650 | 1,660 | 1,600 | 1,650 | 627,000 | 3,300 |
| 1989-12-06 | 1,620 | 1,660 | 1,620 | 1,650 | 377,000 | 3,300 |
| 1989-12-05 | 1,670 | 1,670 | 1,630 | 1,650 | 215,000 | 3,300 |
| 1989-12-04 | 1,630 | 1,690 | 1,630 | 1,680 | 1,016,000 | 3,360 |
| 1989-12-01 | 1,650 | 1,690 | 1,590 | 1,650 | 1,695,000 | 3,300 |
| 1989-11-30 | 1,600 | 1,640 | 1,600 | 1,640 | 1,220,000 | 3,280 |
| 1989-11-29 | 1,610 | 1,610 | 1,560 | 1,560 | 271,000 | 3,120 |
| 1989-11-28 | 1,620 | 1,630 | 1,600 | 1,620 | 399,000 | 3,240 |
| 1989-11-27 | 1,630 | 1,630 | 1,600 | 1,620 | 832,000 | 3,240 |
| 1989-11-24 | 1,600 | 1,640 | 1,590 | 1,620 | 1,641,000 | 3,240 |
| 1989-11-22 | 1,530 | 1,590 | 1,520 | 1,570 | 1,216,000 | 3,140 |
| 1989-11-21 | 1,530 | 1,550 | 1,500 | 1,520 | 370,000 | 3,040 |
| 1989-11-20 | 1,550 | 1,560 | 1,500 | 1,500 | 425,000 | 3,000 |
| 1989-11-17 | 1,550 | 1,550 | 1,510 | 1,550 | 357,000 | 3,100 |
| 1989-11-16 | 1,560 | 1,570 | 1,490 | 1,530 | 638,000 | 3,060 |
| 1989-11-15 | 1,520 | 1,540 | 1,510 | 1,540 | 1,480,000 | 3,080 |
| 1989-11-14 | 1,530 | 1,540 | 1,500 | 1,510 | 382,000 | 3,020 |
| 1989-11-13 | 1,540 | 1,540 | 1,500 | 1,530 | 302,000 | 3,060 |
| 1989-11-10 | 1,540 | 1,550 | 1,480 | 1,480 | 374,000 | 2,960 |
| 1989-11-09 | 1,540 | 1,540 | 1,510 | 1,510 | 291,000 | 3,020 |
| 1989-11-08 | 1,520 | 1,540 | 1,500 | 1,520 | 565,000 | 3,040 |
| 1989-11-07 | 1,470 | 1,520 | 1,470 | 1,490 | 407,000 | 2,980 |
| 1989-11-06 | 1,500 | 1,500 | 1,460 | 1,500 | 412,000 | 3,000 |
| 1989-11-02 | 1,450 | 1,480 | 1,450 | 1,480 | 441,000 | 2,960 |
| 1989-11-01 | 1,430 | 1,460 | 1,410 | 1,430 | 715,000 | 2,860 |
| 1989-10-31 | 1,420 | 1,420 | 1,390 | 1,400 | 391,000 | 2,800 |
| 1989-10-30 | 1,460 | 1,460 | 1,400 | 1,420 | 110,000 | 2,840 |
| 1989-10-27 | 1,440 | 1,450 | 1,400 | 1,440 | 268,000 | 2,880 |
| 1989-10-26 | 1,420 | 1,450 | 1,410 | 1,420 | 184,000 | 2,840 |
| 1989-10-25 | 1,460 | 1,460 | 1,420 | 1,420 | 163,000 | 2,840 |
| 1989-10-24 | 1,470 | 1,470 | 1,450 | 1,450 | 187,000 | 2,900 |
| 1989-10-23 | 1,470 | 1,470 | 1,430 | 1,450 | 346,000 | 2,900 |
| 1989-10-20 | 1,470 | 1,470 | 1,410 | 1,430 | 257,000 | 2,860 |
| 1989-10-19 | 1,430 | 1,480 | 1,420 | 1,450 | 910,000 | 2,900 |
| 1989-10-18 | 1,410 | 1,440 | 1,390 | 1,420 | 654,000 | 2,840 |
| 1989-10-17 | 1,360 | 1,390 | 1,350 | 1,390 | 268,000 | 2,780 |
| 1989-10-16 | 1,330 | 1,370 | 1,330 | 1,340 | 325,000 | 2,680 |
| 1989-10-13 | 1,360 | 1,400 | 1,350 | 1,370 | 310,000 | 2,740 |
| 1989-10-12 | 1,390 | 1,390 | 1,360 | 1,360 | 207,000 | 2,720 |
| 1989-10-11 | 1,400 | 1,400 | 1,360 | 1,360 | 233,000 | 2,720 |
| 1989-10-09 | 1,420 | 1,420 | 1,360 | 1,360 | 448,000 | 2,720 |
| 1989-10-06 | 1,390 | 1,400 | 1,380 | 1,400 | 297,000 | 2,800 |
| 1989-10-05 | 1,400 | 1,420 | 1,380 | 1,390 | 232,000 | 2,780 |
| 1989-10-04 | 1,410 | 1,410 | 1,380 | 1,380 | 261,000 | 2,760 |
| 1989-10-03 | 1,400 | 1,430 | 1,390 | 1,410 | 537,000 | 2,820 |
| 1989-10-02 | 1,400 | 1,430 | 1,380 | 1,420 | 705,000 | 2,840 |
| 1989-09-29 | 1,430 | 1,430 | 1,390 | 1,390 | 180,000 | 2,780 |
| 1989-09-28 | 1,440 | 1,440 | 1,410 | 1,430 | 228,000 | 2,860 |
| 1989-09-27 | 1,450 | 1,450 | 1,410 | 1,420 | 358,000 | 2,840 |
| 1989-09-26 | 1,450 | 1,450 | 1,410 | 1,410 | 204,000 | 2,820 |
| 1989-09-25 | 1,440 | 1,440 | 1,400 | 1,420 | 260,000 | 2,840 |
| 1989-09-22 | 1,450 | 1,450 | 1,400 | 1,420 | 195,000 | 2,840 |
| 1989-09-21 | 1,420 | 1,450 | 1,390 | 1,450 | 303,000 | 2,900 |
| 1989-09-20 | 1,430 | 1,430 | 1,380 | 1,400 | 385,000 | 2,800 |
| 1989-09-19 | 1,440 | 1,440 | 1,390 | 1,420 | 654,000 | 2,840 |
| 1989-09-18 | 1,480 | 1,480 | 1,400 | 1,440 | 1,307,000 | 2,880 |
| 1989-09-14 | 1,480 | 1,480 | 1,470 | 1,470 | 192,000 | 2,940 |
| 1989-09-13 | 1,420 | 1,480 | 1,420 | 1,460 | 411,000 | 2,920 |
| 1989-09-12 | 1,430 | 1,430 | 1,410 | 1,430 | 322,000 | 2,860 |
| 1989-09-11 | 1,390 | 1,420 | 1,390 | 1,410 | 148,000 | 2,820 |
| 1989-09-08 | 1,460 | 1,460 | 1,390 | 1,410 | 372,000 | 2,820 |
| 1989-09-07 | 1,460 | 1,470 | 1,430 | 1,440 | 53,000 | 2,880 |
| 1989-09-06 | 1,520 | 1,520 | 1,450 | 1,480 | 121,000 | 2,960 |
| 1989-09-05 | 1,530 | 1,530 | 1,490 | 1,520 | 116,000 | 3,040 |
| 1989-09-04 | 1,500 | 1,530 | 1,480 | 1,530 | 160,000 | 3,060 |
| 1989-09-01 | 1,480 | 1,570 | 1,480 | 1,500 | 1,417,000 | 3,000 |
| 1989-08-31 | 1,480 | 1,480 | 1,400 | 1,480 | 1,025,000 | 2,960 |
| 1989-08-30 | 1,470 | 1,490 | 1,440 | 1,480 | 337,000 | 2,960 |
| 1989-08-29 | 1,500 | 1,500 | 1,460 | 1,470 | 190,000 | 2,940 |
| 1989-08-28 | 1,490 | 1,500 | 1,470 | 1,480 | 445,000 | 2,960 |
| 1989-08-25 | 1,490 | 1,490 | 1,480 | 1,490 | 106,000 | 2,980 |
| 1989-08-24 | 1,490 | 1,490 | 1,470 | 1,480 | 97,000 | 2,960 |
| 1989-08-23 | 1,490 | 1,490 | 1,470 | 1,490 | 114,000 | 2,980 |
| 1989-08-22 | 1,480 | 1,500 | 1,470 | 1,490 | 122,000 | 2,980 |
| 1989-08-21 | 1,490 | 1,490 | 1,470 | 1,490 | 119,000 | 2,980 |
| 1989-08-18 | 1,470 | 1,490 | 1,470 | 1,490 | 360,000 | 2,980 |
| 1989-08-17 | 1,510 | 1,520 | 1,480 | 1,490 | 828,000 | 2,980 |
| 1989-08-16 | 1,470 | 1,490 | 1,450 | 1,490 | 322,000 | 2,980 |
| 1989-08-15 | 1,490 | 1,500 | 1,440 | 1,470 | 596,000 | 2,940 |
| 1989-08-14 | 1,470 | 1,480 | 1,470 | 1,470 | 66,000 | 2,940 |
| 1989-08-11 | 1,470 | 1,490 | 1,470 | 1,490 | 341,000 | 2,980 |
| 1989-08-10 | 1,470 | 1,510 | 1,470 | 1,490 | 425,000 | 2,980 |
| 1989-08-09 | 1,500 | 1,510 | 1,490 | 1,500 | 139,000 | 3,000 |
| 1989-08-08 | 1,490 | 1,520 | 1,470 | 1,500 | 433,000 | 3,000 |
| 1989-08-07 | 1,490 | 1,520 | 1,490 | 1,490 | 100,000 | 2,980 |
| 1989-08-04 | 1,480 | 1,520 | 1,480 | 1,520 | 184,000 | 3,040 |
| 1989-08-03 | 1,500 | 1,510 | 1,460 | 1,510 | 496,000 | 3,020 |
| 1989-08-02 | 1,500 | 1,530 | 1,480 | 1,520 | 749,000 | 3,040 |
| 1989-08-01 | 1,500 | 1,520 | 1,490 | 1,500 | 464,000 | 3,000 |
| 1989-07-31 | 1,490 | 1,540 | 1,490 | 1,540 | 200,000 | 3,080 |
| 1989-07-28 | 1,550 | 1,550 | 1,500 | 1,500 | 337,000 | 3,000 |
| 1989-07-27 | 1,520 | 1,540 | 1,500 | 1,520 | 377,000 | 3,040 |
| 1989-07-26 | 1,540 | 1,550 | 1,490 | 1,550 | 721,000 | 3,100 |
| 1989-07-25 | 1,530 | 1,530 | 1,510 | 1,530 | 267,000 | 3,060 |
| 1989-07-24 | 1,560 | 1,560 | 1,500 | 1,500 | 882,000 | 3,000 |
| 1989-07-21 | 1,550 | 1,550 | 1,520 | 1,530 | 208,000 | 3,060 |
| 1989-07-20 | 1,550 | 1,550 | 1,520 | 1,540 | 177,000 | 3,080 |
| 1989-07-19 | 1,500 | 1,570 | 1,500 | 1,550 | 139,000 | 3,100 |
| 1989-07-18 | 1,500 | 1,500 | 1,490 | 1,500 | 157,000 | 3,000 |
| 1989-07-17 | 1,510 | 1,520 | 1,480 | 1,500 | 285,000 | 3,000 |
| 1989-07-14 | 1,510 | 1,510 | 1,480 | 1,480 | 303,000 | 2,960 |
| 1989-07-13 | 1,530 | 1,530 | 1,500 | 1,500 | 499,000 | 3,000 |
| 1989-07-12 | 1,510 | 1,530 | 1,490 | 1,500 | 389,000 | 3,000 |
| 1989-07-11 | 1,530 | 1,540 | 1,510 | 1,530 | 108,000 | 3,060 |
| 1989-07-10 | 1,540 | 1,540 | 1,520 | 1,540 | 74,000 | 3,080 |
| 1989-07-07 | 1,520 | 1,550 | 1,500 | 1,550 | 200,000 | 3,100 |
| 1989-07-06 | 1,510 | 1,550 | 1,500 | 1,500 | 221,000 | 3,000 |
| 1989-07-05 | 1,560 | 1,600 | 1,500 | 1,520 | 847,000 | 3,040 |
| 1989-07-04 | 1,560 | 1,580 | 1,550 | 1,570 | 204,000 | 3,140 |
| 1989-07-03 | 1,460 | 1,560 | 1,460 | 1,560 | 369,000 | 3,120 |
| 1989-06-30 | 1,480 | 1,490 | 1,440 | 1,460 | 798,000 | 2,920 |
| 1989-06-29 | 1,570 | 1,600 | 1,510 | 1,540 | 884,000 | 3,080 |
| 1989-06-28 | 1,600 | 1,610 | 1,560 | 1,600 | 313,000 | 3,200 |
| 1989-06-27 | 1,630 | 1,630 | 1,580 | 1,590 | 485,000 | 3,180 |
| 1989-06-26 | 1,630 | 1,630 | 1,580 | 1,600 | 267,000 | 3,200 |
| 1989-06-23 | 1,610 | 1,630 | 1,590 | 1,600 | 941,000 | 3,200 |
| 1989-06-22 | 1,620 | 1,620 | 1,590 | 1,590 | 444,000 | 3,180 |
| 1989-06-21 | 1,630 | 1,680 | 1,610 | 1,620 | 447,000 | 3,240 |
| 1989-06-20 | 1,660 | 1,680 | 1,620 | 1,660 | 413,000 | 3,320 |
| 1989-06-19 | 1,670 | 1,700 | 1,660 | 1,660 | 145,000 | 3,320 |
| 1989-06-16 | 1,690 | 1,700 | 1,630 | 1,700 | 541,000 | 3,400 |
| 1989-06-15 | 1,740 | 1,750 | 1,660 | 1,660 | 1,556,000 | 3,320 |
| 1989-06-14 | 1,710 | 1,750 | 1,660 | 1,710 | 1,522,000 | 3,420 |
| 1989-06-13 | 1,660 | 1,730 | 1,650 | 1,680 | 1,193,000 | 3,360 |
| 1989-06-12 | 1,690 | 1,700 | 1,650 | 1,680 | 395,000 | 3,360 |
| 1989-06-09 | 1,730 | 1,750 | 1,690 | 1,700 | 2,119,000 | 3,400 |
| 1989-06-08 | 1,760 | 1,790 | 1,720 | 1,740 | 7,570,000 | 3,480 |
| 1989-06-07 | 1,650 | 1,730 | 1,610 | 1,730 | 1,983,000 | 3,460 |
| 1989-06-06 | 1,660 | 1,690 | 1,630 | 1,650 | 1,037,000 | 3,300 |
| 1989-06-05 | 1,700 | 1,700 | 1,640 | 1,680 | 1,156,000 | 3,360 |
| 1989-06-02 | 1,710 | 1,740 | 1,670 | 1,690 | 4,367,000 | 3,380 |
| 1989-06-01 | 1,690 | 1,730 | 1,680 | 1,690 | 1,699,000 | 3,380 |
| 1989-05-31 | 1,720 | 1,760 | 1,710 | 1,720 | 6,787,000 | 3,440 |
| 1989-05-30 | 1,710 | 1,720 | 1,650 | 1,720 | 2,720,000 | 3,440 |
| 1989-05-29 | 1,670 | 1,710 | 1,670 | 1,690 | 4,024,000 | 3,380 |
| 1989-05-26 | 1,640 | 1,670 | 1,640 | 1,660 | 1,028,000 | 3,320 |
| 1989-05-25 | 1,590 | 1,660 | 1,580 | 1,650 | 1,137,000 | 3,300 |
| 1989-05-24 | 1,570 | 1,600 | 1,560 | 1,580 | 399,000 | 3,160 |
| 1989-05-23 | 1,550 | 1,590 | 1,550 | 1,580 | 357,000 | 3,160 |
| 1989-05-22 | 1,610 | 1,620 | 1,570 | 1,580 | 615,000 | 3,160 |
| 1989-05-19 | 1,610 | 1,620 | 1,600 | 1,600 | 194,000 | 3,200 |
| 1989-05-18 | 1,640 | 1,640 | 1,600 | 1,640 | 289,000 | 3,280 |
| 1989-05-17 | 1,640 | 1,650 | 1,620 | 1,640 | 466,000 | 3,280 |
| 1989-05-16 | 1,650 | 1,670 | 1,600 | 1,650 | 1,586,000 | 3,300 |
| 1989-05-15 | 1,630 | 1,660 | 1,610 | 1,660 | 1,017,000 | 3,320 |
| 1989-05-12 | 1,650 | 1,660 | 1,620 | 1,630 | 984,000 | 3,260 |
| 1989-05-11 | 1,640 | 1,680 | 1,620 | 1,660 | 3,767,000 | 3,320 |
| 1989-05-10 | 1,600 | 1,640 | 1,550 | 1,630 | 1,736,000 | 3,260 |
| 1989-05-09 | 1,590 | 1,600 | 1,570 | 1,590 | 1,096,000 | 3,180 |
| 1989-05-08 | 1,610 | 1,620 | 1,590 | 1,590 | 671,000 | 3,180 |
| 1989-05-02 | 1,610 | 1,610 | 1,560 | 1,610 | 356,000 | 3,220 |
| 1989-05-01 | 1,570 | 1,600 | 1,560 | 1,600 | 392,000 | 3,200 |
| 1989-04-28 | 1,610 | 1,610 | 1,550 | 1,600 | 502,000 | 3,200 |
| 1989-04-27 | 1,640 | 1,640 | 1,580 | 1,580 | 641,000 | 3,160 |
| 1989-04-26 | 1,620 | 1,660 | 1,600 | 1,650 | 2,083,000 | 3,300 |
| 1989-04-25 | 1,590 | 1,650 | 1,550 | 1,640 | 1,528,000 | 3,280 |
| 1989-04-24 | 1,580 | 1,590 | 1,510 | 1,570 | 644,000 | 3,140 |
| 1989-04-21 | 1,560 | 1,610 | 1,560 | 1,600 | 1,641,000 | 3,200 |
| 1989-04-20 | 1,660 | 1,660 | 1,620 | 1,620 | 3,019,000 | 3,240 |
| 1989-04-19 | 1,640 | 1,700 | 1,640 | 1,690 | 9,699,000 | 3,380 |
| 1989-04-18 | 1,590 | 1,670 | 1,560 | 1,660 | 10,465,000 | 3,320 |
| 1989-04-17 | 1,550 | 1,620 | 1,540 | 1,580 | 8,031,000 | 3,160 |
| 1989-04-14 | 1,550 | 1,580 | 1,530 | 1,570 | 1,784,000 | 3,140 |
| 1989-04-13 | 1,570 | 1,610 | 1,550 | 1,560 | 9,500,000 | 3,120 |
| 1989-04-12 | 1,570 | 1,590 | 1,520 | 1,590 | 14,832,000 | 3,180 |
| 1989-04-11 | 1,390 | 1,530 | 1,380 | 1,530 | 8,531,000 | 3,060 |
| 1989-04-10 | 1,400 | 1,420 | 1,360 | 1,410 | 1,529,000 | 2,820 |
| 1989-04-07 | 1,420 | 1,440 | 1,400 | 1,420 | 2,743,000 | 2,840 |
| 1989-04-06 | 1,420 | 1,460 | 1,340 | 1,410 | 5,975,000 | 2,820 |
| 1989-04-05 | 1,370 | 1,460 | 1,350 | 1,420 | 11,721,000 | 2,840 |
| 1989-04-04 | 1,330 | 1,390 | 1,320 | 1,380 | 2,159,000 | 2,760 |
| 1989-04-03 | 1,350 | 1,360 | 1,310 | 1,310 | 787,000 | 2,620 |
| 1989-03-31 | 1,300 | 1,350 | 1,290 | 1,350 | 1,770,000 | 2,700 |
| 1989-03-30 | 1,330 | 1,330 | 1,270 | 1,280 | 807,000 | 2,560 |
| 1989-03-29 | 1,300 | 1,330 | 1,280 | 1,310 | 716,000 | 2,620 |
| 1989-03-28 | 1,240 | 1,320 | 1,230 | 1,300 | 1,867,000 | 2,600 |
| 1989-03-27 | 1,270 | 1,270 | 1,230 | 1,240 | 636,000 | 2,480 |
| 1989-03-24 | 1,280 | 1,290 | 1,240 | 1,250 | 1,107,000 | 2,500 |
| 1989-03-23 | 1,230 | 1,300 | 1,220 | 1,260 | 1,400,000 | 2,520 |
| 1989-03-22 | 1,260 | 1,280 | 1,230 | 1,250 | 846,000 | 2,500 |
| 1989-03-20 | 1,250 | 1,280 | 1,220 | 1,280 | 695,000 | 2,560 |
| 1989-03-17 | 1,300 | 1,310 | 1,270 | 1,270 | 848,000 | 2,540 |
| 1989-03-16 | 1,340 | 1,350 | 1,290 | 1,290 | 1,327,000 | 2,580 |
| 1989-03-15 | 1,300 | 1,360 | 1,300 | 1,340 | 2,636,000 | 2,680 |
| 1989-03-14 | 1,310 | 1,380 | 1,290 | 1,320 | 1,728,000 | 2,640 |
| 1989-03-13 | 1,330 | 1,340 | 1,300 | 1,330 | 939,000 | 2,660 |
| 1989-03-10 | 1,400 | 1,400 | 1,330 | 1,350 | 3,717,000 | 2,700 |
| 1989-03-09 | 1,400 | 1,420 | 1,320 | 1,390 | 14,313,000 | 2,780 |
| 1989-03-08 | 1,180 | 1,360 | 1,160 | 1,360 | 17,284,000 | 2,720 |
| 1989-03-07 | 1,170 | 1,190 | 1,150 | 1,160 | 528,000 | 2,320 |
| 1989-03-06 | 1,200 | 1,200 | 1,160 | 1,180 | 462,000 | 2,360 |
| 1989-03-03 | 1,200 | 1,220 | 1,170 | 1,200 | 2,670,000 | 2,400 |
| 1989-03-02 | 1,160 | 1,210 | 1,130 | 1,160 | 2,142,000 | 2,320 |
| 1989-03-01 | 1,180 | 1,210 | 1,130 | 1,150 | 2,204,000 | 2,300 |
| 1989-02-28 | 1,220 | 1,270 | 1,130 | 1,190 | 5,143,000 | 2,380 |
| 1989-02-27 | 1,100 | 1,250 | 1,100 | 1,210 | 6,016,000 | 2,420 |
| 1989-02-23 | 1,090 | 1,150 | 1,090 | 1,120 | 1,004,000 | 2,240 |
| 1989-02-22 | 1,090 | 1,100 | 1,060 | 1,090 | 481,000 | 2,180 |
| 1989-02-21 | 1,090 | 1,100 | 1,070 | 1,090 | 388,000 | 2,180 |
| 1989-02-20 | 1,130 | 1,140 | 1,090 | 1,090 | 446,000 | 2,180 |
| 1989-02-17 | 1,120 | 1,150 | 1,110 | 1,130 | 648,000 | 2,260 |
| 1989-02-16 | 1,100 | 1,120 | 1,090 | 1,120 | 1,222,000 | 2,240 |
| 1989-02-15 | 1,090 | 1,130 | 1,090 | 1,090 | 519,000 | 2,180 |
| 1989-02-14 | 1,090 | 1,110 | 1,080 | 1,090 | 435,000 | 2,180 |
| 1989-02-13 | 1,110 | 1,120 | 1,080 | 1,090 | 747,000 | 2,180 |
| 1989-02-10 | 1,130 | 1,140 | 1,120 | 1,120 | 437,000 | 2,240 |
| 1989-02-09 | 1,120 | 1,160 | 1,110 | 1,150 | 791,000 | 2,300 |
| 1989-02-08 | 1,120 | 1,140 | 1,110 | 1,130 | 533,000 | 2,260 |
| 1989-02-07 | 1,160 | 1,170 | 1,100 | 1,120 | 678,000 | 2,240 |
| 1989-02-06 | 1,180 | 1,180 | 1,160 | 1,170 | 970,000 | 2,340 |
| 1989-02-03 | 1,170 | 1,220 | 1,150 | 1,180 | 7,810,000 | 2,360 |
| 1989-02-02 | 1,080 | 1,170 | 1,080 | 1,170 | 2,880,000 | 2,340 |
| 1989-02-01 | 1,110 | 1,130 | 1,080 | 1,100 | 720,000 | 2,200 |
| 1989-01-31 | 1,130 | 1,130 | 1,110 | 1,110 | 500,000 | 2,220 |
| 1989-01-30 | 1,140 | 1,170 | 1,120 | 1,130 | 1,339,000 | 2,260 |
| 1989-01-28 | 1,170 | 1,170 | 1,140 | 1,150 | 2,014,000 | 2,300 |
| 1989-01-27 | 1,140 | 1,190 | 1,130 | 1,150 | 5,521,000 | 2,300 |
| 1989-01-26 | 1,130 | 1,140 | 1,100 | 1,110 | 1,074,000 | 2,220 |
| 1989-01-25 | 1,090 | 1,160 | 1,090 | 1,140 | 4,386,000 | 2,280 |
| 1989-01-24 | 1,100 | 1,120 | 1,080 | 1,080 | 1,516,000 | 2,160 |
| 1989-01-23 | 1,090 | 1,130 | 1,090 | 1,100 | 991,000 | 2,200 |
| 1989-01-20 | 1,100 | 1,120 | 1,080 | 1,090 | 1,460,000 | 2,180 |
| 1989-01-19 | 1,160 | 1,160 | 1,100 | 1,120 | 6,026,000 | 2,240 |
| 1989-01-18 | 1,050 | 1,130 | 1,040 | 1,130 | 5,371,000 | 2,260 |
| 1989-01-17 | 1,080 | 1,090 | 1,030 | 1,040 | 1,452,000 | 2,080 |
| 1989-01-13 | 1,080 | 1,080 | 1,030 | 1,070 | 1,732,000 | 2,140 |
| 1989-01-12 | 1,130 | 1,130 | 1,070 | 1,070 | 2,414,000 | 2,140 |
| 1989-01-11 | 1,110 | 1,140 | 1,070 | 1,070 | 4,249,000 | 2,140 |
| 1989-01-10 | 1,040 | 1,160 | 1,020 | 1,100 | 16,324,000 | 2,200 |
| 1989-01-09 | 1,020 | 1,060 | 1,000 | 1,020 | 8,486,000 | 2,040 |
| 1989-01-06 | 945 | 1,040 | 944 | 1,040 | 14,270,000 | 2,080 |
| 1989-01-05 | 925 | 947 | 922 | 935 | 3,778,000 | 1,870 |
| 1989-01-04 | 910 | 929 | 899 | 929 | 932,000 | 1,858 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
