6393 油研工業(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 | 1,400 | 1,400 | 1,380 | 1,400 | 96,000 | 14,000 |
| 1989-12-28 | 1,400 | 1,400 | 1,370 | 1,370 | 121,000 | 13,700 |
| 1989-12-27 | 1,380 | 1,390 | 1,360 | 1,360 | 178,000 | 13,600 |
| 1989-12-26 | 1,410 | 1,410 | 1,330 | 1,350 | 242,000 | 13,500 |
| 1989-12-25 | 1,420 | 1,420 | 1,400 | 1,400 | 135,000 | 14,000 |
| 1989-12-22 | 1,420 | 1,420 | 1,380 | 1,400 | 362,000 | 14,000 |
| 1989-12-21 | 1,420 | 1,440 | 1,380 | 1,400 | 772,000 | 14,000 |
| 1989-12-20 | 1,450 | 1,460 | 1,400 | 1,400 | 1,395,000 | 14,000 |
| 1989-12-19 | 1,370 | 1,450 | 1,360 | 1,450 | 1,688,000 | 14,500 |
| 1989-12-18 | 1,350 | 1,360 | 1,330 | 1,360 | 187,000 | 13,600 |
| 1989-12-15 | 1,340 | 1,350 | 1,310 | 1,330 | 144,000 | 13,300 |
| 1989-12-14 | 1,360 | 1,360 | 1,330 | 1,340 | 230,000 | 13,400 |
| 1989-12-13 | 1,300 | 1,360 | 1,290 | 1,350 | 727,000 | 13,500 |
| 1989-12-12 | 1,300 | 1,300 | 1,290 | 1,290 | 90,000 | 12,900 |
| 1989-12-11 | 1,290 | 1,300 | 1,270 | 1,300 | 117,000 | 13,000 |
| 1989-12-08 | 1,280 | 1,300 | 1,260 | 1,270 | 69,000 | 12,700 |
| 1989-12-07 | 1,260 | 1,300 | 1,260 | 1,300 | 90,000 | 13,000 |
| 1989-12-06 | 1,290 | 1,290 | 1,270 | 1,270 | 145,000 | 12,700 |
| 1989-12-05 | 1,300 | 1,300 | 1,280 | 1,290 | 109,000 | 12,900 |
| 1989-12-04 | 1,300 | 1,300 | 1,280 | 1,300 | 53,000 | 13,000 |
| 1989-12-01 | 1,290 | 1,300 | 1,270 | 1,300 | 99,000 | 13,000 |
| 1989-11-30 | 1,290 | 1,290 | 1,280 | 1,290 | 107,000 | 12,900 |
| 1989-11-29 | 1,300 | 1,300 | 1,290 | 1,290 | 81,000 | 12,900 |
| 1989-11-28 | 1,320 | 1,330 | 1,290 | 1,290 | 169,000 | 12,900 |
| 1989-11-27 | 1,310 | 1,320 | 1,290 | 1,320 | 110,000 | 13,200 |
| 1989-11-24 | 1,320 | 1,330 | 1,300 | 1,300 | 150,000 | 13,000 |
| 1989-11-22 | 1,330 | 1,330 | 1,330 | 1,330 | 53,000 | 13,300 |
| 1989-11-21 | 1,330 | 1,330 | 1,300 | 1,310 | 212,000 | 13,100 |
| 1989-11-20 | 1,330 | 1,340 | 1,300 | 1,330 | 177,000 | 13,300 |
| 1989-11-17 | 1,250 | 1,320 | 1,240 | 1,310 | 401,000 | 13,100 |
| 1989-11-16 | 1,250 | 1,250 | 1,230 | 1,230 | 91,000 | 12,300 |
| 1989-11-15 | 1,250 | 1,250 | 1,240 | 1,240 | 65,000 | 12,400 |
| 1989-11-14 | 1,260 | 1,260 | 1,240 | 1,240 | 79,000 | 12,400 |
| 1989-11-13 | 1,270 | 1,270 | 1,250 | 1,250 | 69,000 | 12,500 |
| 1989-11-10 | 1,260 | 1,270 | 1,240 | 1,270 | 123,000 | 12,700 |
| 1989-11-09 | 1,250 | 1,270 | 1,250 | 1,270 | 98,000 | 12,700 |
| 1989-11-08 | 1,250 | 1,260 | 1,230 | 1,230 | 64,000 | 12,300 |
| 1989-11-07 | 1,260 | 1,260 | 1,230 | 1,230 | 71,000 | 12,300 |
| 1989-11-06 | 1,270 | 1,270 | 1,250 | 1,250 | 47,000 | 12,500 |
| 1989-11-02 | 1,260 | 1,260 | 1,230 | 1,230 | 32,000 | 12,300 |
| 1989-11-01 | 1,220 | 1,260 | 1,210 | 1,210 | 182,000 | 12,100 |
| 1989-10-31 | 1,230 | 1,260 | 1,210 | 1,220 | 171,000 | 12,200 |
| 1989-10-30 | 1,230 | 1,250 | 1,220 | 1,220 | 38,000 | 12,200 |
| 1989-10-27 | 1,250 | 1,250 | 1,230 | 1,250 | 62,000 | 12,500 |
| 1989-10-26 | 1,290 | 1,300 | 1,200 | 1,210 | 168,000 | 12,100 |
| 1989-10-25 | 1,320 | 1,320 | 1,290 | 1,290 | 53,000 | 12,900 |
| 1989-10-24 | 1,310 | 1,330 | 1,300 | 1,310 | 414,000 | 13,100 |
| 1989-10-23 | 1,290 | 1,300 | 1,280 | 1,290 | 54,000 | 12,900 |
| 1989-10-20 | 1,280 | 1,300 | 1,270 | 1,270 | 95,000 | 12,700 |
| 1989-10-19 | 1,310 | 1,310 | 1,260 | 1,260 | 99,000 | 12,600 |
| 1989-10-18 | 1,320 | 1,320 | 1,300 | 1,300 | 102,000 | 13,000 |
| 1989-10-17 | 1,300 | 1,320 | 1,290 | 1,320 | 206,000 | 13,200 |
| 1989-10-16 | 1,270 | 1,300 | 1,270 | 1,280 | 203,000 | 12,800 |
| 1989-10-13 | 1,300 | 1,320 | 1,290 | 1,320 | 102,000 | 13,200 |
| 1989-10-12 | 1,320 | 1,340 | 1,300 | 1,300 | 211,000 | 13,000 |
| 1989-10-11 | 1,370 | 1,370 | 1,290 | 1,320 | 660,000 | 13,200 |
| 1989-10-09 | 1,350 | 1,360 | 1,320 | 1,350 | 933,000 | 13,500 |
| 1989-10-06 | 1,310 | 1,320 | 1,270 | 1,280 | 544,000 | 12,800 |
| 1989-10-05 | 1,280 | 1,310 | 1,260 | 1,280 | 730,000 | 12,800 |
| 1989-10-04 | 1,190 | 1,260 | 1,180 | 1,260 | 821,000 | 12,600 |
| 1989-10-03 | 1,170 | 1,190 | 1,160 | 1,160 | 102,000 | 11,600 |
| 1989-10-02 | 1,170 | 1,190 | 1,160 | 1,190 | 62,000 | 11,900 |
| 1989-09-29 | 1,170 | 1,190 | 1,150 | 1,180 | 114,000 | 11,800 |
| 1989-09-28 | 1,180 | 1,190 | 1,150 | 1,170 | 80,000 | 11,700 |
| 1989-09-27 | 1,200 | 1,200 | 1,180 | 1,200 | 114,000 | 12,000 |
| 1989-09-26 | 1,170 | 1,200 | 1,140 | 1,200 | 110,000 | 12,000 |
| 1989-09-25 | 1,170 | 1,170 | 1,150 | 1,160 | 69,000 | 11,600 |
| 1989-09-22 | 1,170 | 1,170 | 1,150 | 1,170 | 140,000 | 11,700 |
| 1989-09-21 | 1,180 | 1,180 | 1,160 | 1,170 | 105,000 | 11,700 |
| 1989-09-20 | 1,190 | 1,200 | 1,160 | 1,160 | 127,000 | 11,600 |
| 1989-09-19 | 1,200 | 1,200 | 1,180 | 1,190 | 66,000 | 11,900 |
| 1989-09-18 | 1,180 | 1,200 | 1,170 | 1,200 | 140,000 | 12,000 |
| 1989-09-14 | 1,200 | 1,220 | 1,190 | 1,200 | 294,000 | 12,000 |
| 1989-09-13 | 1,150 | 1,180 | 1,150 | 1,180 | 87,000 | 11,800 |
| 1989-09-12 | 1,130 | 1,170 | 1,130 | 1,130 | 36,000 | 11,300 |
| 1989-09-11 | 1,150 | 1,170 | 1,130 | 1,130 | 27,000 | 11,300 |
| 1989-09-08 | 1,160 | 1,170 | 1,110 | 1,170 | 186,000 | 11,700 |
| 1989-09-07 | 1,170 | 1,180 | 1,170 | 1,170 | 26,000 | 11,700 |
| 1989-09-06 | 1,200 | 1,200 | 1,170 | 1,170 | 122,000 | 11,700 |
| 1989-09-05 | 1,190 | 1,190 | 1,180 | 1,190 | 137,000 | 11,900 |
| 1989-09-04 | 1,110 | 1,140 | 1,100 | 1,130 | 45,000 | 11,300 |
| 1989-09-01 | 1,120 | 1,130 | 1,100 | 1,110 | 54,000 | 11,100 |
| 1989-08-31 | 1,150 | 1,150 | 1,120 | 1,120 | 68,000 | 11,200 |
| 1989-08-30 | 1,150 | 1,160 | 1,130 | 1,150 | 43,000 | 11,500 |
| 1989-08-29 | 1,180 | 1,180 | 1,130 | 1,130 | 53,000 | 11,300 |
| 1989-08-28 | 1,190 | 1,190 | 1,170 | 1,170 | 40,000 | 11,700 |
| 1989-08-25 | 1,190 | 1,190 | 1,160 | 1,180 | 89,000 | 11,800 |
| 1989-08-24 | 1,150 | 1,180 | 1,140 | 1,180 | 121,000 | 11,800 |
| 1989-08-23 | 1,140 | 1,150 | 1,140 | 1,150 | 26,000 | 11,500 |
| 1989-08-22 | 1,140 | 1,140 | 1,130 | 1,130 | 36,000 | 11,300 |
| 1989-08-21 | 1,150 | 1,150 | 1,120 | 1,130 | 57,000 | 11,300 |
| 1989-08-18 | 1,110 | 1,130 | 1,100 | 1,130 | 19,000 | 11,300 |
| 1989-08-17 | 1,100 | 1,120 | 1,100 | 1,100 | 98,000 | 11,000 |
| 1989-08-16 | 1,120 | 1,130 | 1,110 | 1,110 | 46,000 | 11,100 |
| 1989-08-15 | 1,100 | 1,130 | 1,100 | 1,120 | 49,000 | 11,200 |
| 1989-08-14 | 1,110 | 1,110 | 1,100 | 1,100 | 45,000 | 11,000 |
| 1989-08-11 | 1,130 | 1,140 | 1,100 | 1,110 | 94,000 | 11,100 |
| 1989-08-10 | 1,140 | 1,140 | 1,130 | 1,140 | 28,000 | 11,400 |
| 1989-08-09 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 | 11,300 |
| 1989-08-08 | 1,130 | 1,150 | 1,130 | 1,130 | 49,000 | 11,300 |
| 1989-08-07 | 1,130 | 1,150 | 1,130 | 1,130 | 39,000 | 11,300 |
| 1989-08-04 | 1,140 | 1,140 | 1,130 | 1,130 | 23,000 | 11,300 |
| 1989-08-03 | 1,150 | 1,150 | 1,140 | 1,140 | 46,000 | 11,400 |
| 1989-08-02 | 1,150 | 1,150 | 1,140 | 1,140 | 60,000 | 11,400 |
| 1989-08-01 | 1,140 | 1,150 | 1,130 | 1,150 | 38,000 | 11,500 |
| 1989-07-31 | 1,150 | 1,150 | 1,130 | 1,130 | 76,000 | 11,300 |
| 1989-07-28 | 1,140 | 1,150 | 1,130 | 1,140 | 43,000 | 11,400 |
| 1989-07-27 | 1,130 | 1,140 | 1,130 | 1,140 | 52,000 | 11,400 |
| 1989-07-26 | 1,140 | 1,140 | 1,120 | 1,120 | 111,000 | 11,200 |
| 1989-07-25 | 1,140 | 1,140 | 1,130 | 1,140 | 8,000 | 11,400 |
| 1989-07-24 | 1,150 | 1,150 | 1,130 | 1,130 | 24,000 | 11,300 |
| 1989-07-21 | 1,150 | 1,160 | 1,140 | 1,140 | 24,000 | 11,400 |
| 1989-07-20 | 1,140 | 1,160 | 1,140 | 1,150 | 27,000 | 11,500 |
| 1989-07-19 | 1,130 | 1,140 | 1,130 | 1,140 | 19,000 | 11,400 |
| 1989-07-18 | 1,160 | 1,160 | 1,140 | 1,140 | 40,000 | 11,400 |
| 1989-07-17 | 1,180 | 1,180 | 1,150 | 1,150 | 43,000 | 11,500 |
| 1989-07-14 | 1,190 | 1,190 | 1,160 | 1,160 | 36,000 | 11,600 |
| 1989-07-13 | 1,180 | 1,200 | 1,180 | 1,200 | 75,000 | 12,000 |
| 1989-07-12 | 1,240 | 1,250 | 1,200 | 1,220 | 176,000 | 12,200 |
| 1989-07-11 | 1,150 | 1,240 | 1,150 | 1,230 | 641,000 | 12,300 |
| 1989-07-10 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1989-07-07 | 1,140 | 1,150 | 1,130 | 1,150 | 25,000 | 11,500 |
| 1989-07-06 | 1,160 | 1,160 | 1,140 | 1,140 | 66,000 | 11,400 |
| 1989-07-05 | 1,170 | 1,180 | 1,150 | 1,160 | 102,000 | 11,600 |
| 1989-07-04 | 1,180 | 1,180 | 1,170 | 1,170 | 149,000 | 11,700 |
| 1989-07-03 | 1,140 | 1,180 | 1,140 | 1,170 | 271,000 | 11,700 |
| 1989-06-30 | 1,110 | 1,140 | 1,110 | 1,130 | 58,000 | 11,300 |
| 1989-06-29 | 1,120 | 1,130 | 1,100 | 1,110 | 47,000 | 11,100 |
| 1989-06-28 | 1,100 | 1,140 | 1,090 | 1,140 | 92,000 | 11,400 |
| 1989-06-27 | 1,100 | 1,110 | 1,100 | 1,100 | 60,000 | 11,000 |
| 1989-06-26 | 1,090 | 1,100 | 1,080 | 1,100 | 35,000 | 11,000 |
| 1989-06-23 | 1,100 | 1,100 | 1,080 | 1,090 | 65,000 | 10,900 |
| 1989-06-22 | 1,100 | 1,110 | 1,090 | 1,090 | 74,000 | 10,900 |
| 1989-06-21 | 1,110 | 1,110 | 1,090 | 1,100 | 118,000 | 11,000 |
| 1989-06-20 | 1,090 | 1,120 | 1,090 | 1,090 | 32,000 | 10,900 |
| 1989-06-19 | 1,110 | 1,110 | 1,070 | 1,090 | 26,000 | 10,900 |
| 1989-06-16 | 1,100 | 1,100 | 1,070 | 1,070 | 63,000 | 10,700 |
| 1989-06-15 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 | 11,200 |
| 1989-06-14 | 1,100 | 1,110 | 1,090 | 1,110 | 38,000 | 11,100 |
| 1989-06-13 | 1,120 | 1,120 | 1,100 | 1,100 | 82,000 | 11,000 |
| 1989-06-12 | 1,140 | 1,150 | 1,130 | 1,130 | 47,000 | 11,300 |
| 1989-06-09 | 1,120 | 1,130 | 1,120 | 1,130 | 29,000 | 11,300 |
| 1989-06-08 | 1,090 | 1,120 | 1,090 | 1,110 | 78,000 | 11,100 |
| 1989-06-07 | 1,110 | 1,110 | 1,060 | 1,060 | 137,000 | 10,600 |
| 1989-06-06 | 1,110 | 1,120 | 1,100 | 1,100 | 42,000 | 11,000 |
| 1989-06-05 | 1,130 | 1,130 | 1,110 | 1,110 | 46,000 | 11,100 |
| 1989-06-02 | 1,140 | 1,140 | 1,110 | 1,110 | 56,000 | 11,100 |
| 1989-06-01 | 1,140 | 1,140 | 1,120 | 1,120 | 89,000 | 11,200 |
| 1989-05-31 | 1,140 | 1,150 | 1,100 | 1,120 | 76,000 | 11,200 |
| 1989-05-30 | 1,150 | 1,150 | 1,140 | 1,150 | 35,000 | 11,500 |
| 1989-05-29 | 1,100 | 1,140 | 1,090 | 1,140 | 53,000 | 11,400 |
| 1989-05-26 | 1,100 | 1,100 | 1,090 | 1,090 | 76,000 | 10,900 |
| 1989-05-25 | 1,110 | 1,110 | 1,090 | 1,090 | 96,000 | 10,900 |
| 1989-05-24 | 1,120 | 1,120 | 1,100 | 1,110 | 33,000 | 11,100 |
| 1989-05-23 | 1,140 | 1,140 | 1,100 | 1,100 | 82,000 | 11,000 |
| 1989-05-22 | 1,120 | 1,130 | 1,100 | 1,120 | 99,000 | 11,200 |
| 1989-05-19 | 1,120 | 1,130 | 1,090 | 1,090 | 112,000 | 10,900 |
| 1989-05-18 | 1,100 | 1,120 | 1,100 | 1,110 | 38,000 | 11,100 |
| 1989-05-17 | 1,120 | 1,120 | 1,080 | 1,090 | 125,000 | 10,900 |
| 1989-05-16 | 1,120 | 1,140 | 1,110 | 1,120 | 50,000 | 11,200 |
| 1989-05-15 | 1,140 | 1,140 | 1,120 | 1,120 | 41,000 | 11,200 |
| 1989-05-12 | 1,150 | 1,150 | 1,130 | 1,130 | 59,000 | 11,300 |
| 1989-05-11 | 1,160 | 1,160 | 1,120 | 1,150 | 142,000 | 11,500 |
| 1989-05-10 | 1,190 | 1,190 | 1,140 | 1,140 | 82,000 | 11,400 |
| 1989-05-09 | 1,190 | 1,190 | 1,170 | 1,170 | 38,000 | 11,700 |
| 1989-05-08 | 1,200 | 1,200 | 1,180 | 1,180 | 99,000 | 11,800 |
| 1989-05-02 | 1,180 | 1,200 | 1,180 | 1,190 | 78,000 | 11,900 |
| 1989-05-01 | 1,180 | 1,190 | 1,160 | 1,180 | 53,000 | 11,800 |
| 1989-04-28 | 1,160 | 1,170 | 1,120 | 1,120 | 65,000 | 11,200 |
| 1989-04-27 | 1,140 | 1,170 | 1,140 | 1,140 | 84,000 | 11,400 |
| 1989-04-26 | 1,120 | 1,150 | 1,120 | 1,120 | 81,000 | 11,200 |
| 1989-04-25 | 1,110 | 1,130 | 1,100 | 1,130 | 45,000 | 11,300 |
| 1989-04-24 | 1,130 | 1,130 | 1,100 | 1,110 | 69,000 | 11,100 |
| 1989-04-21 | 1,170 | 1,170 | 1,140 | 1,140 | 48,000 | 11,400 |
| 1989-04-20 | 1,170 | 1,200 | 1,150 | 1,160 | 102,000 | 11,600 |
| 1989-04-19 | 1,220 | 1,220 | 1,160 | 1,160 | 126,000 | 11,600 |
| 1989-04-18 | 1,190 | 1,230 | 1,180 | 1,200 | 263,000 | 12,000 |
| 1989-04-17 | 1,100 | 1,190 | 1,100 | 1,160 | 191,000 | 11,600 |
| 1989-04-14 | 1,080 | 1,090 | 1,070 | 1,090 | 64,000 | 10,900 |
| 1989-04-13 | 1,070 | 1,080 | 1,060 | 1,080 | 66,000 | 10,800 |
| 1989-04-12 | 1,080 | 1,080 | 1,050 | 1,050 | 85,000 | 10,500 |
| 1989-04-11 | 1,040 | 1,090 | 1,040 | 1,050 | 45,000 | 10,500 |
| 1989-04-10 | 1,070 | 1,080 | 1,030 | 1,040 | 61,000 | 10,400 |
| 1989-04-07 | 1,050 | 1,070 | 1,030 | 1,050 | 69,000 | 10,500 |
| 1989-04-06 | 1,070 | 1,080 | 1,050 | 1,050 | 85,000 | 10,500 |
| 1989-04-05 | 1,080 | 1,080 | 1,060 | 1,070 | 87,000 | 10,700 |
| 1989-04-04 | 1,090 | 1,120 | 1,070 | 1,070 | 85,000 | 10,700 |
| 1989-04-03 | 1,080 | 1,080 | 1,060 | 1,070 | 39,000 | 10,700 |
| 1989-03-31 | 1,060 | 1,090 | 1,050 | 1,060 | 49,000 | 10,600 |
| 1989-03-30 | 1,110 | 1,120 | 1,100 | 1,100 | 43,000 | 11,000 |
| 1989-03-29 | 1,080 | 1,120 | 1,080 | 1,090 | 89,000 | 10,900 |
| 1989-03-28 | 1,040 | 1,080 | 1,040 | 1,050 | 170,000 | 10,500 |
| 1989-03-27 | 1,030 | 1,040 | 1,000 | 1,020 | 391,000 | 10,200 |
| 1989-03-24 | 1,040 | 1,070 | 1,000 | 1,000 | 229,000 | 10,000 |
| 1989-03-23 | 1,000 | 1,050 | 999 | 1,040 | 108,000 | 10,400 |
| 1989-03-22 | 1,060 | 1,070 | 1,010 | 1,010 | 100,000 | 10,100 |
| 1989-03-20 | 1,080 | 1,080 | 1,040 | 1,040 | 102,000 | 10,400 |
| 1989-03-17 | 1,100 | 1,110 | 1,060 | 1,060 | 81,000 | 10,600 |
| 1989-03-16 | 1,150 | 1,150 | 1,100 | 1,100 | 82,000 | 11,000 |
| 1989-03-15 | 1,090 | 1,120 | 1,090 | 1,110 | 72,000 | 11,100 |
| 1989-03-14 | 1,060 | 1,070 | 1,050 | 1,050 | 59,000 | 10,500 |
| 1989-03-13 | 1,070 | 1,070 | 1,050 | 1,050 | 70,000 | 10,500 |
| 1989-03-10 | 1,080 | 1,100 | 1,050 | 1,050 | 170,000 | 10,500 |
| 1989-03-09 | 1,110 | 1,110 | 1,090 | 1,090 | 62,000 | 10,900 |
| 1989-03-08 | 1,120 | 1,120 | 1,100 | 1,120 | 48,000 | 11,200 |
| 1989-03-07 | 1,120 | 1,120 | 1,100 | 1,110 | 39,000 | 11,100 |
| 1989-03-06 | 1,130 | 1,150 | 1,110 | 1,120 | 67,000 | 11,200 |
| 1989-03-03 | 1,200 | 1,200 | 1,100 | 1,100 | 86,000 | 11,000 |
| 1989-03-02 | 1,100 | 1,200 | 1,080 | 1,200 | 91,000 | 12,000 |
| 1989-03-01 | 1,120 | 1,130 | 1,070 | 1,080 | 81,000 | 10,800 |
| 1989-02-28 | 1,130 | 1,130 | 1,090 | 1,100 | 116,000 | 11,000 |
| 1989-02-27 | 1,130 | 1,140 | 1,110 | 1,130 | 73,000 | 11,300 |
| 1989-02-23 | 1,150 | 1,170 | 1,120 | 1,120 | 107,000 | 11,200 |
| 1989-02-22 | 1,150 | 1,170 | 1,140 | 1,160 | 170,000 | 11,600 |
| 1989-02-21 | 1,200 | 1,200 | 1,140 | 1,150 | 115,000 | 11,500 |
| 1989-02-20 | 1,230 | 1,240 | 1,200 | 1,220 | 67,000 | 12,200 |
| 1989-02-17 | 1,150 | 1,270 | 1,150 | 1,250 | 166,000 | 12,500 |
| 1989-02-16 | 1,170 | 1,180 | 1,130 | 1,130 | 174,000 | 11,300 |
| 1989-02-15 | 1,250 | 1,270 | 1,160 | 1,160 | 154,000 | 11,600 |
| 1989-02-14 | 1,270 | 1,280 | 1,220 | 1,250 | 105,000 | 12,500 |
| 1989-02-13 | 1,300 | 1,320 | 1,260 | 1,290 | 110,000 | 12,900 |
| 1989-02-10 | 1,370 | 1,390 | 1,300 | 1,310 | 120,000 | 13,100 |
| 1989-02-09 | 1,310 | 1,370 | 1,300 | 1,350 | 68,000 | 13,500 |
| 1989-02-08 | 1,320 | 1,330 | 1,300 | 1,300 | 121,000 | 13,000 |
| 1989-02-07 | 1,350 | 1,350 | 1,330 | 1,340 | 93,000 | 13,400 |
| 1989-02-06 | 1,350 | 1,370 | 1,300 | 1,320 | 184,000 | 13,200 |
| 1989-02-03 | 1,310 | 1,310 | 1,280 | 1,300 | 104,000 | 13,000 |
| 1989-02-02 | 1,300 | 1,300 | 1,280 | 1,290 | 65,000 | 12,900 |
| 1989-02-01 | 1,310 | 1,320 | 1,290 | 1,300 | 133,000 | 13,000 |
| 1989-01-31 | 1,290 | 1,320 | 1,290 | 1,310 | 54,000 | 13,100 |
| 1989-01-30 | 1,300 | 1,300 | 1,250 | 1,300 | 187,000 | 13,000 |
| 1989-01-28 | 1,340 | 1,350 | 1,300 | 1,300 | 185,000 | 13,000 |
| 1989-01-27 | 1,320 | 1,350 | 1,300 | 1,300 | 94,000 | 13,000 |
| 1989-01-26 | 1,300 | 1,350 | 1,270 | 1,320 | 203,000 | 13,200 |
| 1989-01-25 | 1,350 | 1,350 | 1,300 | 1,330 | 374,000 | 13,300 |
| 1989-01-24 | 1,390 | 1,400 | 1,350 | 1,360 | 123,000 | 13,600 |
| 1989-01-23 | 1,400 | 1,440 | 1,380 | 1,390 | 140,000 | 13,900 |
| 1989-01-20 | 1,440 | 1,440 | 1,390 | 1,400 | 262,000 | 14,000 |
| 1989-01-19 | 1,440 | 1,470 | 1,410 | 1,420 | 426,000 | 14,200 |
| 1989-01-18 | 1,470 | 1,500 | 1,430 | 1,430 | 477,000 | 14,300 |
| 1989-01-17 | 1,500 | 1,500 | 1,440 | 1,450 | 312,000 | 14,500 |
| 1989-01-13 | 1,480 | 1,490 | 1,460 | 1,490 | 539,000 | 14,900 |
| 1989-01-12 | 1,510 | 1,520 | 1,450 | 1,460 | 688,000 | 14,600 |
| 1989-01-11 | 1,460 | 1,550 | 1,450 | 1,490 | 3,119,000 | 14,900 |
| 1989-01-10 | 1,430 | 1,450 | 1,410 | 1,420 | 669,000 | 14,200 |
| 1989-01-09 | 1,400 | 1,470 | 1,400 | 1,410 | 795,000 | 14,100 |
| 1989-01-06 | 1,350 | 1,430 | 1,330 | 1,390 | 484,000 | 13,900 |
| 1989-01-05 | 1,390 | 1,400 | 1,340 | 1,340 | 328,000 | 13,400 |
| 1989-01-04 | 1,380 | 1,410 | 1,370 | 1,380 | 127,000 | 13,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株
