6390 (株)加藤製作所 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 | 1,300 | 1,320 | 1,290 | 1,320 | 105,000 | 6,600 |
| 1989-12-28 | 1,350 | 1,350 | 1,320 | 1,320 | 162,000 | 6,600 |
| 1989-12-27 | 1,330 | 1,350 | 1,310 | 1,350 | 177,000 | 6,750 |
| 1989-12-26 | 1,310 | 1,330 | 1,280 | 1,330 | 113,000 | 6,650 |
| 1989-12-25 | 1,300 | 1,330 | 1,280 | 1,330 | 188,000 | 6,650 |
| 1989-12-22 | 1,310 | 1,320 | 1,290 | 1,310 | 181,000 | 6,550 |
| 1989-12-21 | 1,320 | 1,330 | 1,290 | 1,330 | 240,000 | 6,650 |
| 1989-12-20 | 1,320 | 1,380 | 1,320 | 1,350 | 216,000 | 6,750 |
| 1989-12-19 | 1,330 | 1,350 | 1,310 | 1,320 | 320,000 | 6,600 |
| 1989-12-18 | 1,390 | 1,390 | 1,340 | 1,370 | 229,000 | 6,850 |
| 1989-12-15 | 1,380 | 1,390 | 1,360 | 1,380 | 381,000 | 6,900 |
| 1989-12-14 | 1,390 | 1,400 | 1,370 | 1,400 | 214,000 | 7,000 |
| 1989-12-13 | 1,430 | 1,430 | 1,400 | 1,410 | 388,000 | 7,050 |
| 1989-12-12 | 1,460 | 1,470 | 1,400 | 1,420 | 1,339,000 | 7,100 |
| 1989-12-11 | 1,410 | 1,450 | 1,410 | 1,450 | 2,665,000 | 7,250 |
| 1989-12-08 | 1,350 | 1,400 | 1,340 | 1,390 | 2,302,000 | 6,950 |
| 1989-12-07 | 1,310 | 1,380 | 1,310 | 1,340 | 1,488,000 | 6,700 |
| 1989-12-06 | 1,300 | 1,330 | 1,300 | 1,320 | 348,000 | 6,600 |
| 1989-12-05 | 1,330 | 1,340 | 1,310 | 1,320 | 849,000 | 6,600 |
| 1989-12-04 | 1,280 | 1,340 | 1,250 | 1,340 | 1,109,000 | 6,700 |
| 1989-12-01 | 1,230 | 1,280 | 1,200 | 1,280 | 367,000 | 6,400 |
| 1989-11-30 | 1,200 | 1,230 | 1,200 | 1,230 | 76,000 | 6,150 |
| 1989-11-29 | 1,210 | 1,240 | 1,200 | 1,240 | 185,000 | 6,200 |
| 1989-11-28 | 1,260 | 1,270 | 1,220 | 1,250 | 277,000 | 6,250 |
| 1989-11-27 | 1,270 | 1,290 | 1,260 | 1,260 | 123,000 | 6,300 |
| 1989-11-24 | 1,270 | 1,280 | 1,250 | 1,260 | 164,000 | 6,300 |
| 1989-11-22 | 1,250 | 1,280 | 1,250 | 1,280 | 182,000 | 6,400 |
| 1989-11-21 | 1,240 | 1,270 | 1,240 | 1,250 | 148,000 | 6,250 |
| 1989-11-20 | 1,220 | 1,250 | 1,220 | 1,240 | 98,000 | 6,200 |
| 1989-11-17 | 1,250 | 1,270 | 1,230 | 1,240 | 350,000 | 6,200 |
| 1989-11-16 | 1,290 | 1,300 | 1,250 | 1,260 | 543,000 | 6,300 |
| 1989-11-15 | 1,250 | 1,300 | 1,250 | 1,290 | 1,121,000 | 6,450 |
| 1989-11-14 | 1,270 | 1,280 | 1,230 | 1,230 | 463,000 | 6,150 |
| 1989-11-13 | 1,160 | 1,290 | 1,150 | 1,290 | 474,000 | 6,450 |
| 1989-11-10 | 1,150 | 1,160 | 1,120 | 1,160 | 89,000 | 5,800 |
| 1989-11-09 | 1,150 | 1,160 | 1,150 | 1,150 | 76,000 | 5,750 |
| 1989-11-08 | 1,160 | 1,160 | 1,140 | 1,150 | 80,000 | 5,750 |
| 1989-11-07 | 1,140 | 1,160 | 1,120 | 1,160 | 133,000 | 5,800 |
| 1989-11-06 | 1,140 | 1,150 | 1,130 | 1,140 | 97,000 | 5,700 |
| 1989-11-02 | 1,140 | 1,160 | 1,130 | 1,140 | 52,000 | 5,700 |
| 1989-11-01 | 1,160 | 1,160 | 1,130 | 1,160 | 100,000 | 5,800 |
| 1989-10-31 | 1,130 | 1,160 | 1,130 | 1,160 | 137,000 | 5,800 |
| 1989-10-30 | 1,130 | 1,150 | 1,110 | 1,150 | 97,000 | 5,750 |
| 1989-10-27 | 1,160 | 1,170 | 1,110 | 1,130 | 235,000 | 5,650 |
| 1989-10-26 | 1,180 | 1,180 | 1,160 | 1,180 | 119,000 | 5,900 |
| 1989-10-25 | 1,190 | 1,210 | 1,180 | 1,180 | 190,000 | 5,900 |
| 1989-10-24 | 1,200 | 1,220 | 1,180 | 1,180 | 209,000 | 5,900 |
| 1989-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 94,000 | 6,000 |
| 1989-10-20 | 1,190 | 1,230 | 1,190 | 1,230 | 259,000 | 6,150 |
| 1989-10-19 | 1,200 | 1,230 | 1,200 | 1,210 | 129,000 | 6,050 |
| 1989-10-18 | 1,230 | 1,250 | 1,200 | 1,240 | 305,000 | 6,200 |
| 1989-10-17 | 1,200 | 1,260 | 1,180 | 1,250 | 422,000 | 6,250 |
| 1989-10-16 | 1,180 | 1,200 | 1,160 | 1,160 | 141,000 | 5,800 |
| 1989-10-13 | 1,200 | 1,240 | 1,200 | 1,230 | 194,000 | 6,150 |
| 1989-10-12 | 1,250 | 1,260 | 1,200 | 1,210 | 186,000 | 6,050 |
| 1989-10-11 | 1,290 | 1,300 | 1,260 | 1,280 | 349,000 | 6,400 |
| 1989-10-09 | 1,280 | 1,320 | 1,260 | 1,310 | 525,000 | 6,550 |
| 1989-10-06 | 1,290 | 1,300 | 1,260 | 1,280 | 979,000 | 6,400 |
| 1989-10-05 | 1,200 | 1,320 | 1,190 | 1,290 | 2,577,000 | 6,450 |
| 1989-10-04 | 1,210 | 1,230 | 1,180 | 1,180 | 489,000 | 5,900 |
| 1989-10-03 | 1,150 | 1,230 | 1,140 | 1,210 | 1,168,000 | 6,050 |
| 1989-10-02 | 1,160 | 1,170 | 1,140 | 1,140 | 255,000 | 5,700 |
| 1989-09-29 | 1,150 | 1,170 | 1,150 | 1,160 | 244,000 | 5,800 |
| 1989-09-28 | 1,170 | 1,190 | 1,160 | 1,160 | 272,000 | 5,800 |
| 1989-09-27 | 1,160 | 1,200 | 1,150 | 1,170 | 1,111,000 | 5,850 |
| 1989-09-26 | 1,130 | 1,160 | 1,130 | 1,150 | 555,000 | 5,750 |
| 1989-09-25 | 1,140 | 1,150 | 1,130 | 1,130 | 365,000 | 5,650 |
| 1989-09-22 | 1,120 | 1,160 | 1,100 | 1,140 | 1,677,000 | 5,700 |
| 1989-09-21 | 1,060 | 1,120 | 1,050 | 1,100 | 1,147,000 | 5,500 |
| 1989-09-20 | 1,050 | 1,060 | 1,050 | 1,060 | 150,000 | 5,300 |
| 1989-09-19 | 1,060 | 1,070 | 1,050 | 1,050 | 100,000 | 5,250 |
| 1989-09-18 | 1,040 | 1,060 | 1,030 | 1,060 | 188,000 | 5,300 |
| 1989-09-14 | 1,070 | 1,070 | 1,060 | 1,060 | 458,000 | 5,300 |
| 1989-09-13 | 1,030 | 1,100 | 1,020 | 1,090 | 822,000 | 5,450 |
| 1989-09-12 | 1,000 | 1,020 | 1,000 | 1,010 | 82,000 | 5,050 |
| 1989-09-11 | 1,010 | 1,020 | 1,000 | 1,000 | 167,000 | 5,000 |
| 1989-09-08 | 1,020 | 1,040 | 1,010 | 1,010 | 223,000 | 5,050 |
| 1989-09-07 | 1,020 | 1,030 | 1,010 | 1,010 | 68,000 | 5,050 |
| 1989-09-06 | 1,020 | 1,030 | 1,010 | 1,010 | 112,000 | 5,050 |
| 1989-09-05 | 1,020 | 1,040 | 1,010 | 1,020 | 85,000 | 5,100 |
| 1989-09-04 | 1,010 | 1,020 | 1,000 | 1,010 | 107,000 | 5,050 |
| 1989-09-01 | 1,010 | 1,020 | 1,000 | 1,020 | 70,000 | 5,100 |
| 1989-08-31 | 1,020 | 1,020 | 1,000 | 1,000 | 46,000 | 5,000 |
| 1989-08-30 | 1,010 | 1,020 | 1,010 | 1,010 | 112,000 | 5,050 |
| 1989-08-29 | 1,040 | 1,040 | 1,010 | 1,030 | 158,000 | 5,150 |
| 1989-08-28 | 1,010 | 1,040 | 1,010 | 1,040 | 59,000 | 5,200 |
| 1989-08-25 | 1,040 | 1,040 | 1,000 | 1,000 | 205,000 | 5,000 |
| 1989-08-24 | 1,050 | 1,060 | 1,040 | 1,050 | 96,000 | 5,250 |
| 1989-08-23 | 1,050 | 1,060 | 1,050 | 1,050 | 128,000 | 5,250 |
| 1989-08-22 | 1,050 | 1,050 | 1,040 | 1,050 | 110,000 | 5,250 |
| 1989-08-21 | 1,050 | 1,060 | 1,040 | 1,050 | 125,000 | 5,250 |
| 1989-08-18 | 1,060 | 1,060 | 1,030 | 1,040 | 265,000 | 5,200 |
| 1989-08-17 | 1,050 | 1,070 | 1,040 | 1,040 | 854,000 | 5,200 |
| 1989-08-16 | 1,030 | 1,050 | 1,020 | 1,050 | 367,000 | 5,250 |
| 1989-08-15 | 996 | 1,040 | 996 | 1,020 | 229,000 | 5,100 |
| 1989-08-14 | 997 | 997 | 991 | 992 | 124,000 | 4,960 |
| 1989-08-11 | 991 | 1,000 | 991 | 1,000 | 68,000 | 5,000 |
| 1989-08-10 | 1,000 | 1,010 | 991 | 991 | 114,000 | 4,955 |
| 1989-08-09 | 1,000 | 1,000 | 990 | 1,000 | 153,000 | 5,000 |
| 1989-08-08 | 1,010 | 1,010 | 996 | 1,000 | 48,000 | 5,000 |
| 1989-08-07 | 999 | 1,000 | 995 | 996 | 55,000 | 4,980 |
| 1989-08-04 | 992 | 999 | 990 | 999 | 52,000 | 4,995 |
| 1989-08-03 | 1,000 | 1,010 | 990 | 990 | 207,000 | 4,950 |
| 1989-08-02 | 1,010 | 1,010 | 1,000 | 1,010 | 120,000 | 5,050 |
| 1989-08-01 | 1,010 | 1,010 | 996 | 1,000 | 206,000 | 5,000 |
| 1989-07-31 | 1,010 | 1,020 | 1,000 | 1,020 | 96,000 | 5,100 |
| 1989-07-28 | 1,000 | 1,010 | 1,000 | 1,010 | 262,000 | 5,050 |
| 1989-07-27 | 1,000 | 1,020 | 1,000 | 1,020 | 199,000 | 5,100 |
| 1989-07-26 | 1,000 | 1,020 | 1,000 | 1,000 | 347,000 | 5,000 |
| 1989-07-25 | 1,000 | 1,000 | 996 | 1,000 | 247,000 | 5,000 |
| 1989-07-24 | 999 | 999 | 990 | 996 | 106,000 | 4,980 |
| 1989-07-21 | 998 | 998 | 990 | 994 | 108,000 | 4,970 |
| 1989-07-20 | 999 | 999 | 990 | 995 | 152,000 | 4,975 |
| 1989-07-19 | 988 | 996 | 980 | 996 | 48,000 | 4,980 |
| 1989-07-18 | 980 | 980 | 976 | 978 | 95,000 | 4,890 |
| 1989-07-17 | 999 | 999 | 976 | 976 | 120,000 | 4,880 |
| 1989-07-14 | 984 | 985 | 975 | 985 | 50,000 | 4,925 |
| 1989-07-13 | 976 | 986 | 976 | 985 | 48,000 | 4,925 |
| 1989-07-12 | 985 | 990 | 980 | 986 | 44,000 | 4,930 |
| 1989-07-11 | 990 | 990 | 980 | 985 | 97,000 | 4,925 |
| 1989-07-10 | 981 | 994 | 980 | 981 | 114,000 | 4,905 |
| 1989-07-07 | 983 | 995 | 980 | 980 | 125,000 | 4,900 |
| 1989-07-06 | 981 | 984 | 975 | 980 | 124,000 | 4,900 |
| 1989-07-05 | 987 | 987 | 975 | 975 | 46,000 | 4,875 |
| 1989-07-04 | 984 | 985 | 975 | 975 | 73,000 | 4,875 |
| 1989-07-03 | 957 | 984 | 957 | 984 | 63,000 | 4,920 |
| 1989-06-30 | 970 | 984 | 957 | 957 | 117,000 | 4,785 |
| 1989-06-29 | 975 | 980 | 960 | 970 | 46,000 | 4,850 |
| 1989-06-28 | 990 | 990 | 960 | 985 | 59,000 | 4,925 |
| 1989-06-27 | 980 | 990 | 970 | 979 | 41,000 | 4,895 |
| 1989-06-26 | 978 | 980 | 963 | 980 | 97,000 | 4,900 |
| 1989-06-23 | 991 | 995 | 983 | 983 | 98,000 | 4,915 |
| 1989-06-22 | 991 | 991 | 980 | 990 | 52,000 | 4,950 |
| 1989-06-21 | 1,000 | 1,000 | 990 | 1,000 | 114,000 | 5,000 |
| 1989-06-20 | 1,000 | 1,010 | 990 | 990 | 108,000 | 4,950 |
| 1989-06-19 | 960 | 961 | 960 | 960 | 36,000 | 4,800 |
| 1989-06-16 | 975 | 980 | 970 | 980 | 87,000 | 4,900 |
| 1989-06-15 | 975 | 990 | 975 | 981 | 61,000 | 4,905 |
| 1989-06-14 | 970 | 980 | 970 | 980 | 41,000 | 4,900 |
| 1989-06-13 | 995 | 1,000 | 990 | 990 | 36,000 | 4,950 |
| 1989-06-12 | 1,000 | 1,010 | 996 | 1,010 | 45,000 | 5,050 |
| 1989-06-09 | 1,030 | 1,030 | 999 | 1,010 | 167,000 | 5,050 |
| 1989-06-08 | 996 | 1,030 | 996 | 1,030 | 146,000 | 5,150 |
| 1989-06-07 | 1,020 | 1,020 | 1,000 | 1,010 | 151,000 | 5,050 |
| 1989-06-06 | 1,010 | 1,010 | 992 | 1,000 | 151,000 | 5,000 |
| 1989-06-05 | 1,030 | 1,050 | 1,010 | 1,010 | 156,000 | 5,050 |
| 1989-06-02 | 1,050 | 1,050 | 1,020 | 1,020 | 348,000 | 5,100 |
| 1989-06-01 | 1,060 | 1,070 | 1,030 | 1,040 | 747,000 | 5,200 |
| 1989-05-31 | 1,030 | 1,070 | 1,020 | 1,050 | 925,000 | 5,250 |
| 1989-05-30 | 1,010 | 1,020 | 1,000 | 1,020 | 170,000 | 5,100 |
| 1989-05-29 | 1,000 | 1,020 | 1,000 | 1,000 | 184,000 | 5,000 |
| 1989-05-26 | 1,000 | 1,020 | 993 | 999 | 166,000 | 4,995 |
| 1989-05-25 | 995 | 998 | 983 | 983 | 80,000 | 4,915 |
| 1989-05-24 | 985 | 998 | 981 | 998 | 80,000 | 4,990 |
| 1989-05-23 | 1,000 | 1,000 | 980 | 995 | 108,000 | 4,975 |
| 1989-05-22 | 1,020 | 1,020 | 1,010 | 1,010 | 58,000 | 5,050 |
| 1989-05-19 | 1,000 | 1,020 | 981 | 1,010 | 150,000 | 5,050 |
| 1989-05-18 | 1,000 | 1,020 | 990 | 1,000 | 141,000 | 5,000 |
| 1989-05-17 | 977 | 1,020 | 977 | 1,000 | 138,000 | 5,000 |
| 1989-05-16 | 975 | 990 | 975 | 976 | 59,000 | 4,880 |
| 1989-05-15 | 994 | 994 | 976 | 985 | 72,000 | 4,925 |
| 1989-05-12 | 995 | 996 | 990 | 994 | 126,000 | 4,970 |
| 1989-05-11 | 995 | 1,000 | 990 | 990 | 84,000 | 4,950 |
| 1989-05-10 | 1,000 | 1,000 | 990 | 1,000 | 93,000 | 5,000 |
| 1989-05-09 | 1,000 | 1,020 | 990 | 1,000 | 121,000 | 5,000 |
| 1989-05-08 | 1,050 | 1,060 | 1,020 | 1,020 | 125,000 | 5,100 |
| 1989-05-02 | 1,050 | 1,060 | 1,040 | 1,040 | 642,000 | 5,200 |
| 1989-05-01 | 1,030 | 1,070 | 1,020 | 1,060 | 1,060,000 | 5,300 |
| 1989-04-28 | 1,020 | 1,030 | 1,010 | 1,020 | 555,000 | 5,100 |
| 1989-04-27 | 1,000 | 1,020 | 995 | 1,020 | 751,000 | 5,100 |
| 1989-04-26 | 960 | 990 | 950 | 990 | 527,000 | 4,950 |
| 1989-04-25 | 940 | 960 | 940 | 950 | 197,000 | 4,750 |
| 1989-04-24 | 960 | 960 | 945 | 946 | 138,000 | 4,730 |
| 1989-04-21 | 950 | 955 | 940 | 950 | 111,000 | 4,750 |
| 1989-04-20 | 953 | 957 | 950 | 951 | 112,000 | 4,755 |
| 1989-04-19 | 950 | 953 | 942 | 953 | 202,000 | 4,765 |
| 1989-04-18 | 940 | 949 | 935 | 949 | 120,000 | 4,745 |
| 1989-04-17 | 949 | 960 | 940 | 950 | 86,000 | 4,750 |
| 1989-04-14 | 950 | 950 | 925 | 949 | 181,000 | 4,745 |
| 1989-04-13 | 926 | 949 | 926 | 935 | 63,000 | 4,675 |
| 1989-04-12 | 945 | 945 | 921 | 921 | 123,000 | 4,605 |
| 1989-04-11 | 935 | 950 | 932 | 945 | 60,000 | 4,725 |
| 1989-04-10 | 945 | 956 | 935 | 935 | 58,000 | 4,675 |
| 1989-04-07 | 930 | 960 | 930 | 960 | 111,000 | 4,800 |
| 1989-04-06 | 960 | 960 | 931 | 960 | 134,000 | 4,800 |
| 1989-04-05 | 975 | 975 | 950 | 950 | 106,000 | 4,750 |
| 1989-04-04 | 960 | 979 | 956 | 971 | 115,000 | 4,855 |
| 1989-04-03 | 970 | 971 | 950 | 950 | 168,000 | 4,750 |
| 1989-03-31 | 980 | 990 | 960 | 980 | 127,000 | 4,900 |
| 1989-03-30 | 999 | 1,000 | 975 | 990 | 233,000 | 4,950 |
| 1989-03-29 | 960 | 992 | 960 | 979 | 311,000 | 4,895 |
| 1989-03-28 | 970 | 979 | 950 | 950 | 175,000 | 4,750 |
| 1989-03-27 | 935 | 950 | 912 | 950 | 262,000 | 4,750 |
| 1989-03-24 | 960 | 970 | 921 | 949 | 248,000 | 4,745 |
| 1989-03-23 | 992 | 1,000 | 955 | 980 | 672,000 | 4,900 |
| 1989-03-22 | 947 | 1,040 | 946 | 984 | 1,198,000 | 4,920 |
| 1989-03-20 | 910 | 940 | 910 | 939 | 301,000 | 4,695 |
| 1989-03-17 | 920 | 929 | 915 | 920 | 203,000 | 4,600 |
| 1989-03-16 | 930 | 930 | 910 | 910 | 247,000 | 4,550 |
| 1989-03-15 | 880 | 930 | 877 | 930 | 219,000 | 4,650 |
| 1989-03-14 | 872 | 880 | 872 | 880 | 60,000 | 4,400 |
| 1989-03-13 | 880 | 880 | 871 | 871 | 37,000 | 4,355 |
| 1989-03-10 | 871 | 880 | 869 | 870 | 144,000 | 4,350 |
| 1989-03-09 | 885 | 885 | 875 | 880 | 206,000 | 4,400 |
| 1989-03-08 | 881 | 885 | 872 | 880 | 85,000 | 4,400 |
| 1989-03-07 | 885 | 885 | 871 | 871 | 82,000 | 4,355 |
| 1989-03-06 | 880 | 888 | 875 | 885 | 59,000 | 4,425 |
| 1989-03-03 | 878 | 880 | 868 | 875 | 167,000 | 4,375 |
| 1989-03-02 | 875 | 875 | 870 | 875 | 44,000 | 4,375 |
| 1989-03-01 | 872 | 873 | 868 | 868 | 113,000 | 4,340 |
| 1989-02-28 | 878 | 880 | 870 | 870 | 74,000 | 4,350 |
| 1989-02-27 | 876 | 889 | 868 | 868 | 131,000 | 4,340 |
| 1989-02-23 | 881 | 889 | 870 | 875 | 278,000 | 4,375 |
| 1989-02-22 | 880 | 890 | 880 | 880 | 65,000 | 4,400 |
| 1989-02-21 | 899 | 899 | 870 | 872 | 135,000 | 4,360 |
| 1989-02-20 | 900 | 900 | 886 | 899 | 68,000 | 4,495 |
| 1989-02-17 | 910 | 910 | 896 | 897 | 112,000 | 4,485 |
| 1989-02-16 | 918 | 918 | 900 | 910 | 491,000 | 4,550 |
| 1989-02-15 | 900 | 908 | 882 | 908 | 193,000 | 4,540 |
| 1989-02-14 | 905 | 909 | 895 | 905 | 87,000 | 4,525 |
| 1989-02-13 | 905 | 921 | 895 | 895 | 152,000 | 4,475 |
| 1989-02-10 | 916 | 921 | 908 | 919 | 188,000 | 4,595 |
| 1989-02-09 | 921 | 925 | 911 | 913 | 106,000 | 4,565 |
| 1989-02-08 | 938 | 938 | 910 | 919 | 363,000 | 4,595 |
| 1989-02-07 | 953 | 956 | 930 | 930 | 273,000 | 4,650 |
| 1989-02-06 | 980 | 980 | 939 | 968 | 657,000 | 4,840 |
| 1989-02-03 | 950 | 970 | 945 | 970 | 1,983,000 | 4,850 |
| 1989-02-02 | 890 | 920 | 889 | 920 | 499,000 | 4,600 |
| 1989-02-01 | 900 | 905 | 889 | 891 | 302,000 | 4,455 |
| 1989-01-31 | 895 | 900 | 890 | 895 | 194,000 | 4,475 |
| 1989-01-30 | 890 | 906 | 890 | 905 | 270,000 | 4,525 |
| 1989-01-28 | 915 | 918 | 900 | 900 | 812,000 | 4,500 |
| 1989-01-27 | 905 | 930 | 900 | 906 | 1,185,000 | 4,530 |
| 1989-01-26 | 874 | 900 | 870 | 898 | 754,000 | 4,490 |
| 1989-01-25 | 878 | 879 | 860 | 872 | 330,000 | 4,360 |
| 1989-01-24 | 838 | 880 | 836 | 865 | 372,000 | 4,325 |
| 1989-01-23 | 840 | 840 | 835 | 838 | 95,000 | 4,190 |
| 1989-01-20 | 826 | 837 | 826 | 830 | 125,000 | 4,150 |
| 1989-01-19 | 838 | 838 | 825 | 830 | 191,000 | 4,150 |
| 1989-01-18 | 839 | 839 | 825 | 826 | 81,000 | 4,130 |
| 1989-01-17 | 825 | 840 | 820 | 835 | 194,000 | 4,175 |
| 1989-01-13 | 819 | 819 | 800 | 815 | 300,000 | 4,075 |
| 1989-01-12 | 820 | 820 | 805 | 815 | 153,000 | 4,075 |
| 1989-01-11 | 805 | 818 | 800 | 810 | 326,000 | 4,050 |
| 1989-01-10 | 800 | 800 | 792 | 795 | 272,000 | 3,975 |
| 1989-01-09 | 790 | 800 | 790 | 793 | 104,000 | 3,965 |
| 1989-01-06 | 800 | 800 | 781 | 790 | 45,000 | 3,950 |
| 1989-01-05 | 807 | 807 | 791 | 800 | 53,000 | 4,000 |
| 1989-01-04 | 787 | 800 | 787 | 800 | 32,000 | 4,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
