6407 CKD(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 | 1,500 | 1,500 | 1,460 | 1,460 | 15,000 | 1,460 |
| 1989-12-28 | 1,500 | 1,500 | 1,490 | 1,500 | 39,000 | 1,500 |
| 1989-12-27 | 1,470 | 1,510 | 1,470 | 1,480 | 33,000 | 1,480 |
| 1989-12-26 | 1,490 | 1,490 | 1,450 | 1,450 | 49,000 | 1,450 |
| 1989-12-25 | 1,490 | 1,490 | 1,480 | 1,490 | 12,000 | 1,490 |
| 1989-12-22 | 1,460 | 1,460 | 1,450 | 1,450 | 11,000 | 1,450 |
| 1989-12-21 | 1,500 | 1,500 | 1,460 | 1,460 | 19,000 | 1,460 |
| 1989-12-20 | 1,500 | 1,500 | 1,470 | 1,480 | 45,000 | 1,480 |
| 1989-12-19 | 1,500 | 1,530 | 1,500 | 1,510 | 25,000 | 1,510 |
| 1989-12-18 | 1,520 | 1,530 | 1,490 | 1,530 | 127,000 | 1,530 |
| 1989-12-15 | 1,490 | 1,510 | 1,480 | 1,510 | 41,000 | 1,510 |
| 1989-12-14 | 1,510 | 1,510 | 1,470 | 1,470 | 72,000 | 1,470 |
| 1989-12-13 | 1,460 | 1,490 | 1,450 | 1,490 | 120,000 | 1,490 |
| 1989-12-12 | 1,460 | 1,470 | 1,450 | 1,450 | 112,000 | 1,450 |
| 1989-12-11 | 1,470 | 1,470 | 1,450 | 1,460 | 39,000 | 1,460 |
| 1989-12-08 | 1,460 | 1,460 | 1,450 | 1,460 | 26,000 | 1,460 |
| 1989-12-07 | 1,480 | 1,480 | 1,460 | 1,460 | 114,000 | 1,460 |
| 1989-12-06 | 1,460 | 1,470 | 1,460 | 1,460 | 30,000 | 1,460 |
| 1989-12-05 | 1,450 | 1,460 | 1,450 | 1,460 | 19,000 | 1,460 |
| 1989-12-04 | 1,420 | 1,460 | 1,410 | 1,430 | 23,000 | 1,430 |
| 1989-12-01 | 1,420 | 1,430 | 1,400 | 1,410 | 63,000 | 1,410 |
| 1989-11-30 | 1,400 | 1,410 | 1,400 | 1,400 | 65,000 | 1,400 |
| 1989-11-29 | 1,460 | 1,460 | 1,400 | 1,400 | 33,000 | 1,400 |
| 1989-11-28 | 1,470 | 1,470 | 1,440 | 1,440 | 40,000 | 1,440 |
| 1989-11-27 | 1,440 | 1,450 | 1,440 | 1,450 | 64,000 | 1,450 |
| 1989-11-24 | 1,400 | 1,440 | 1,390 | 1,440 | 188,000 | 1,440 |
| 1989-11-22 | 1,400 | 1,400 | 1,390 | 1,400 | 106,000 | 1,400 |
| 1989-11-21 | 1,400 | 1,410 | 1,400 | 1,400 | 73,000 | 1,400 |
| 1989-11-20 | 1,420 | 1,420 | 1,400 | 1,400 | 23,000 | 1,400 |
| 1989-11-17 | 1,400 | 1,430 | 1,390 | 1,420 | 83,000 | 1,420 |
| 1989-11-16 | 1,410 | 1,410 | 1,400 | 1,400 | 50,000 | 1,400 |
| 1989-11-15 | 1,420 | 1,420 | 1,390 | 1,390 | 90,000 | 1,390 |
| 1989-11-14 | 1,430 | 1,440 | 1,400 | 1,410 | 76,000 | 1,410 |
| 1989-11-13 | 1,430 | 1,440 | 1,430 | 1,440 | 16,000 | 1,440 |
| 1989-11-10 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1989-11-09 | 1,470 | 1,470 | 1,410 | 1,440 | 59,000 | 1,440 |
| 1989-11-08 | 1,400 | 1,460 | 1,400 | 1,430 | 192,000 | 1,430 |
| 1989-11-07 | 1,420 | 1,420 | 1,390 | 1,390 | 94,000 | 1,390 |
| 1989-11-06 | 1,420 | 1,440 | 1,400 | 1,400 | 24,000 | 1,400 |
| 1989-11-02 | 1,450 | 1,450 | 1,430 | 1,440 | 53,000 | 1,440 |
| 1989-11-01 | 1,480 | 1,490 | 1,470 | 1,470 | 69,000 | 1,470 |
| 1989-10-31 | 1,450 | 1,480 | 1,450 | 1,480 | 27,000 | 1,480 |
| 1989-10-30 | 1,440 | 1,460 | 1,360 | 1,450 | 70,000 | 1,450 |
| 1989-10-27 | 1,470 | 1,470 | 1,450 | 1,450 | 41,000 | 1,450 |
| 1989-10-26 | 1,520 | 1,520 | 1,480 | 1,480 | 71,000 | 1,480 |
| 1989-10-25 | 1,510 | 1,510 | 1,490 | 1,490 | 42,000 | 1,490 |
| 1989-10-24 | 1,570 | 1,570 | 1,510 | 1,510 | 51,000 | 1,510 |
| 1989-10-23 | 1,580 | 1,580 | 1,530 | 1,530 | 17,000 | 1,530 |
| 1989-10-20 | 1,530 | 1,580 | 1,530 | 1,580 | 125,000 | 1,580 |
| 1989-10-19 | 1,510 | 1,580 | 1,500 | 1,560 | 66,000 | 1,560 |
| 1989-10-18 | 1,540 | 1,540 | 1,480 | 1,530 | 25,000 | 1,530 |
| 1989-10-17 | 1,550 | 1,590 | 1,520 | 1,550 | 87,000 | 1,550 |
| 1989-10-16 | 1,570 | 1,570 | 1,520 | 1,550 | 61,000 | 1,550 |
| 1989-10-13 | 1,610 | 1,630 | 1,570 | 1,600 | 206,000 | 1,600 |
| 1989-10-12 | 1,680 | 1,680 | 1,610 | 1,620 | 95,000 | 1,620 |
| 1989-10-11 | 1,690 | 1,690 | 1,650 | 1,660 | 302,000 | 1,660 |
| 1989-10-09 | 1,630 | 1,690 | 1,630 | 1,690 | 388,000 | 1,690 |
| 1989-10-06 | 1,630 | 1,630 | 1,600 | 1,600 | 331,000 | 1,600 |
| 1989-10-05 | 1,600 | 1,630 | 1,570 | 1,620 | 647,000 | 1,620 |
| 1989-10-04 | 1,530 | 1,570 | 1,530 | 1,570 | 142,000 | 1,570 |
| 1989-10-03 | 1,550 | 1,550 | 1,530 | 1,540 | 27,000 | 1,540 |
| 1989-10-02 | 1,570 | 1,570 | 1,530 | 1,530 | 248,000 | 1,530 |
| 1989-09-29 | 1,510 | 1,550 | 1,510 | 1,550 | 259,000 | 1,550 |
| 1989-09-28 | 1,560 | 1,560 | 1,500 | 1,530 | 204,000 | 1,530 |
| 1989-09-27 | 1,540 | 1,550 | 1,520 | 1,550 | 477,000 | 1,550 |
| 1989-09-26 | 1,460 | 1,520 | 1,420 | 1,520 | 167,000 | 1,520 |
| 1989-09-25 | 1,450 | 1,490 | 1,420 | 1,480 | 275,000 | 1,480 |
| 1989-09-22 | 1,480 | 1,480 | 1,450 | 1,450 | 56,000 | 1,450 |
| 1989-09-21 | 1,480 | 1,500 | 1,460 | 1,460 | 279,000 | 1,460 |
| 1989-09-20 | 1,460 | 1,500 | 1,450 | 1,490 | 149,000 | 1,490 |
| 1989-09-19 | 1,470 | 1,480 | 1,450 | 1,470 | 156,000 | 1,470 |
| 1989-09-18 | 1,500 | 1,500 | 1,450 | 1,450 | 72,000 | 1,450 |
| 1989-09-14 | 1,480 | 1,510 | 1,480 | 1,500 | 117,000 | 1,500 |
| 1989-09-13 | 1,450 | 1,510 | 1,450 | 1,510 | 607,000 | 1,510 |
| 1989-09-12 | 1,430 | 1,460 | 1,410 | 1,460 | 66,000 | 1,460 |
| 1989-09-11 | 1,450 | 1,480 | 1,410 | 1,410 | 95,000 | 1,410 |
| 1989-09-08 | 1,460 | 1,470 | 1,410 | 1,410 | 141,000 | 1,410 |
| 1989-09-07 | 1,430 | 1,470 | 1,430 | 1,470 | 264,000 | 1,470 |
| 1989-09-06 | 1,420 | 1,450 | 1,420 | 1,420 | 39,000 | 1,420 |
| 1989-09-05 | 1,400 | 1,460 | 1,400 | 1,460 | 286,000 | 1,460 |
| 1989-09-04 | 1,400 | 1,410 | 1,360 | 1,360 | 74,000 | 1,360 |
| 1989-09-01 | 1,430 | 1,430 | 1,380 | 1,380 | 175,000 | 1,380 |
| 1989-08-31 | 1,470 | 1,470 | 1,410 | 1,450 | 57,000 | 1,450 |
| 1989-08-30 | 1,450 | 1,490 | 1,450 | 1,450 | 389,000 | 1,450 |
| 1989-08-29 | 1,400 | 1,440 | 1,380 | 1,430 | 604,000 | 1,430 |
| 1989-08-28 | 1,420 | 1,420 | 1,380 | 1,400 | 41,000 | 1,400 |
| 1989-08-25 | 1,420 | 1,430 | 1,400 | 1,400 | 70,000 | 1,400 |
| 1989-08-24 | 1,440 | 1,440 | 1,400 | 1,400 | 113,000 | 1,400 |
| 1989-08-23 | 1,450 | 1,470 | 1,430 | 1,430 | 84,000 | 1,430 |
| 1989-08-22 | 1,430 | 1,450 | 1,420 | 1,430 | 77,000 | 1,430 |
| 1989-08-21 | 1,460 | 1,460 | 1,400 | 1,400 | 44,000 | 1,400 |
| 1989-08-18 | 1,490 | 1,490 | 1,450 | 1,450 | 47,000 | 1,450 |
| 1989-08-17 | 1,490 | 1,500 | 1,480 | 1,480 | 130,000 | 1,480 |
| 1989-08-16 | 1,500 | 1,520 | 1,490 | 1,510 | 548,000 | 1,510 |
| 1989-08-15 | 1,460 | 1,510 | 1,450 | 1,500 | 946,000 | 1,500 |
| 1989-08-14 | 1,490 | 1,490 | 1,430 | 1,430 | 714,000 | 1,430 |
| 1989-08-11 | 1,440 | 1,490 | 1,430 | 1,470 | 1,436,000 | 1,470 |
| 1989-08-10 | 1,370 | 1,440 | 1,370 | 1,420 | 606,000 | 1,420 |
| 1989-08-09 | 1,360 | 1,370 | 1,360 | 1,360 | 12,000 | 1,360 |
| 1989-08-08 | 1,360 | 1,370 | 1,350 | 1,350 | 48,000 | 1,350 |
| 1989-08-07 | 1,370 | 1,370 | 1,350 | 1,350 | 21,000 | 1,350 |
| 1989-08-04 | 1,360 | 1,370 | 1,350 | 1,350 | 53,000 | 1,350 |
| 1989-08-03 | 1,360 | 1,370 | 1,360 | 1,360 | 52,000 | 1,360 |
| 1989-08-02 | 1,360 | 1,360 | 1,350 | 1,350 | 56,000 | 1,350 |
| 1989-08-01 | 1,360 | 1,360 | 1,350 | 1,350 | 43,000 | 1,350 |
| 1989-07-31 | 1,350 | 1,350 | 1,340 | 1,350 | 30,000 | 1,350 |
| 1989-07-28 | 1,360 | 1,360 | 1,340 | 1,340 | 34,000 | 1,340 |
| 1989-07-27 | 1,360 | 1,360 | 1,340 | 1,340 | 108,000 | 1,340 |
| 1989-07-26 | 1,360 | 1,370 | 1,350 | 1,360 | 113,000 | 1,360 |
| 1989-07-25 | 1,370 | 1,380 | 1,360 | 1,360 | 67,000 | 1,360 |
| 1989-07-24 | 1,370 | 1,370 | 1,350 | 1,360 | 33,000 | 1,360 |
| 1989-07-21 | 1,350 | 1,350 | 1,330 | 1,350 | 36,000 | 1,350 |
| 1989-07-20 | 1,340 | 1,340 | 1,330 | 1,330 | 14,000 | 1,330 |
| 1989-07-19 | 1,340 | 1,350 | 1,320 | 1,330 | 13,000 | 1,330 |
| 1989-07-18 | 1,320 | 1,350 | 1,320 | 1,350 | 50,000 | 1,350 |
| 1989-07-17 | 1,380 | 1,380 | 1,350 | 1,350 | 32,000 | 1,350 |
| 1989-07-14 | 1,380 | 1,390 | 1,380 | 1,380 | 101,000 | 1,380 |
| 1989-07-13 | 1,380 | 1,390 | 1,380 | 1,380 | 68,000 | 1,380 |
| 1989-07-12 | 1,380 | 1,400 | 1,380 | 1,380 | 142,000 | 1,380 |
| 1989-07-11 | 1,390 | 1,400 | 1,380 | 1,380 | 96,000 | 1,380 |
| 1989-07-10 | 1,390 | 1,390 | 1,380 | 1,380 | 23,000 | 1,380 |
| 1989-07-07 | 1,380 | 1,390 | 1,370 | 1,390 | 172,000 | 1,390 |
| 1989-07-06 | 1,380 | 1,390 | 1,360 | 1,370 | 180,000 | 1,370 |
| 1989-07-05 | 1,370 | 1,410 | 1,350 | 1,360 | 617,000 | 1,360 |
| 1989-07-04 | 1,330 | 1,360 | 1,320 | 1,350 | 185,000 | 1,350 |
| 1989-07-03 | 1,300 | 1,310 | 1,290 | 1,310 | 35,000 | 1,310 |
| 1989-06-30 | 1,330 | 1,350 | 1,310 | 1,310 | 317,000 | 1,310 |
| 1989-06-29 | 1,310 | 1,330 | 1,300 | 1,320 | 135,000 | 1,320 |
| 1989-06-28 | 1,340 | 1,340 | 1,300 | 1,300 | 87,000 | 1,300 |
| 1989-06-27 | 1,320 | 1,350 | 1,320 | 1,340 | 77,000 | 1,340 |
| 1989-06-26 | 1,340 | 1,350 | 1,290 | 1,350 | 129,000 | 1,350 |
| 1989-06-23 | 1,370 | 1,370 | 1,330 | 1,350 | 143,000 | 1,350 |
| 1989-06-22 | 1,380 | 1,380 | 1,340 | 1,360 | 225,000 | 1,360 |
| 1989-06-21 | 1,370 | 1,380 | 1,320 | 1,380 | 614,000 | 1,380 |
| 1989-06-20 | 1,310 | 1,380 | 1,310 | 1,350 | 838,000 | 1,350 |
| 1989-06-19 | 1,260 | 1,300 | 1,250 | 1,300 | 64,000 | 1,300 |
| 1989-06-16 | 1,250 | 1,300 | 1,210 | 1,300 | 49,000 | 1,300 |
| 1989-06-15 | 1,290 | 1,290 | 1,250 | 1,250 | 99,000 | 1,250 |
| 1989-06-14 | 1,270 | 1,280 | 1,270 | 1,280 | 18,000 | 1,280 |
| 1989-06-13 | 1,290 | 1,290 | 1,250 | 1,280 | 76,000 | 1,280 |
| 1989-06-12 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1989-06-09 | 1,300 | 1,340 | 1,290 | 1,320 | 194,000 | 1,320 |
| 1989-06-08 | 1,300 | 1,300 | 1,290 | 1,290 | 34,000 | 1,290 |
| 1989-06-07 | 1,300 | 1,300 | 1,280 | 1,280 | 19,000 | 1,280 |
| 1989-06-06 | 1,270 | 1,320 | 1,270 | 1,300 | 46,000 | 1,300 |
| 1989-06-05 | 1,320 | 1,350 | 1,290 | 1,290 | 133,000 | 1,290 |
| 1989-06-02 | 1,330 | 1,350 | 1,320 | 1,330 | 172,000 | 1,330 |
| 1989-06-01 | 1,330 | 1,350 | 1,320 | 1,330 | 375,000 | 1,330 |
| 1989-05-31 | 1,260 | 1,350 | 1,260 | 1,340 | 661,000 | 1,340 |
| 1989-05-30 | 1,260 | 1,270 | 1,250 | 1,270 | 55,000 | 1,270 |
| 1989-05-29 | 1,280 | 1,290 | 1,250 | 1,250 | 25,000 | 1,250 |
| 1989-05-26 | 1,280 | 1,280 | 1,260 | 1,260 | 20,000 | 1,260 |
| 1989-05-25 | 1,260 | 1,300 | 1,260 | 1,300 | 25,000 | 1,300 |
| 1989-05-24 | 1,260 | 1,260 | 1,240 | 1,240 | 38,000 | 1,240 |
| 1989-05-23 | 1,270 | 1,270 | 1,230 | 1,240 | 85,000 | 1,240 |
| 1989-05-22 | 1,300 | 1,300 | 1,250 | 1,250 | 89,000 | 1,250 |
| 1989-05-19 | 1,270 | 1,280 | 1,260 | 1,280 | 29,000 | 1,280 |
| 1989-05-18 | 1,270 | 1,280 | 1,260 | 1,270 | 39,000 | 1,270 |
| 1989-05-17 | 1,250 | 1,300 | 1,250 | 1,290 | 32,000 | 1,290 |
| 1989-05-16 | 1,230 | 1,250 | 1,230 | 1,240 | 36,000 | 1,240 |
| 1989-05-15 | 1,250 | 1,250 | 1,230 | 1,230 | 42,000 | 1,230 |
| 1989-05-12 | 1,260 | 1,260 | 1,230 | 1,230 | 57,000 | 1,230 |
| 1989-05-11 | 1,290 | 1,290 | 1,260 | 1,260 | 52,000 | 1,260 |
| 1989-05-10 | 1,280 | 1,300 | 1,270 | 1,270 | 77,000 | 1,270 |
| 1989-05-09 | 1,290 | 1,290 | 1,280 | 1,290 | 70,000 | 1,290 |
| 1989-05-08 | 1,280 | 1,310 | 1,280 | 1,290 | 126,000 | 1,290 |
| 1989-05-02 | 1,300 | 1,300 | 1,280 | 1,280 | 110,000 | 1,280 |
| 1989-05-01 | 1,280 | 1,300 | 1,280 | 1,280 | 70,000 | 1,280 |
| 1989-04-28 | 1,290 | 1,300 | 1,260 | 1,280 | 218,000 | 1,280 |
| 1989-04-27 | 1,300 | 1,330 | 1,290 | 1,290 | 149,000 | 1,290 |
| 1989-04-26 | 1,330 | 1,330 | 1,270 | 1,280 | 133,000 | 1,280 |
| 1989-04-25 | 1,290 | 1,330 | 1,290 | 1,330 | 160,000 | 1,330 |
| 1989-04-24 | 1,310 | 1,370 | 1,290 | 1,300 | 1,170,000 | 1,300 |
| 1989-04-21 | 1,290 | 1,320 | 1,280 | 1,300 | 410,000 | 1,300 |
| 1989-04-20 | 1,300 | 1,340 | 1,230 | 1,330 | 704,000 | 1,330 |
| 1989-04-19 | 1,200 | 1,320 | 1,200 | 1,320 | 1,183,000 | 1,320 |
| 1989-04-18 | 1,170 | 1,190 | 1,160 | 1,190 | 117,000 | 1,190 |
| 1989-04-17 | 1,180 | 1,190 | 1,170 | 1,180 | 126,000 | 1,180 |
| 1989-04-14 | 1,130 | 1,200 | 1,130 | 1,170 | 273,000 | 1,170 |
| 1989-04-13 | 1,100 | 1,130 | 1,100 | 1,130 | 278,000 | 1,130 |
| 1989-04-12 | 1,080 | 1,100 | 1,070 | 1,090 | 90,000 | 1,090 |
| 1989-04-11 | 1,060 | 1,070 | 1,050 | 1,070 | 55,000 | 1,070 |
| 1989-04-10 | 1,060 | 1,060 | 1,040 | 1,050 | 65,000 | 1,050 |
| 1989-04-07 | 1,050 | 1,070 | 1,050 | 1,070 | 66,000 | 1,070 |
| 1989-04-06 | 1,070 | 1,070 | 1,050 | 1,060 | 114,000 | 1,060 |
| 1989-04-05 | 1,070 | 1,080 | 1,060 | 1,070 | 88,000 | 1,070 |
| 1989-04-04 | 1,080 | 1,090 | 1,060 | 1,060 | 39,000 | 1,060 |
| 1989-04-03 | 1,080 | 1,090 | 1,070 | 1,090 | 58,000 | 1,090 |
| 1989-03-31 | 1,070 | 1,090 | 1,060 | 1,090 | 23,000 | 1,090 |
| 1989-03-30 | 1,070 | 1,090 | 1,060 | 1,060 | 29,000 | 1,060 |
| 1989-03-29 | 1,010 | 1,080 | 1,000 | 1,070 | 242,000 | 1,070 |
| 1989-03-28 | 1,050 | 1,050 | 1,010 | 1,030 | 37,000 | 1,030 |
| 1989-03-27 | 1,010 | 1,020 | 990 | 1,000 | 40,000 | 1,000 |
| 1989-03-24 | 1,010 | 1,030 | 1,000 | 1,000 | 51,000 | 1,000 |
| 1989-03-23 | 1,010 | 1,010 | 990 | 1,000 | 177,000 | 1,000 |
| 1989-03-22 | 1,020 | 1,020 | 1,000 | 1,000 | 47,000 | 1,000 |
| 1989-03-20 | 1,050 | 1,050 | 1,020 | 1,030 | 61,000 | 1,030 |
| 1989-03-17 | 1,050 | 1,050 | 1,030 | 1,040 | 140,000 | 1,040 |
| 1989-03-16 | 1,050 | 1,080 | 1,050 | 1,060 | 85,000 | 1,060 |
| 1989-03-15 | 1,100 | 1,100 | 1,010 | 1,030 | 53,000 | 1,030 |
| 1989-03-14 | 1,090 | 1,100 | 1,050 | 1,100 | 73,000 | 1,100 |
| 1989-03-13 | 1,110 | 1,110 | 1,040 | 1,110 | 42,000 | 1,110 |
| 1989-03-10 | 1,120 | 1,130 | 1,100 | 1,110 | 32,000 | 1,110 |
| 1989-03-09 | 1,130 | 1,150 | 1,120 | 1,130 | 92,000 | 1,130 |
| 1989-03-08 | 1,120 | 1,150 | 1,090 | 1,150 | 52,000 | 1,150 |
| 1989-03-07 | 1,130 | 1,130 | 1,100 | 1,120 | 36,000 | 1,120 |
| 1989-03-06 | 1,110 | 1,110 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1989-03-03 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 | 1,130 |
| 1989-03-02 | 1,140 | 1,150 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1989-03-01 | 1,160 | 1,170 | 1,130 | 1,140 | 28,000 | 1,140 |
| 1989-02-28 | 1,150 | 1,190 | 1,150 | 1,160 | 99,000 | 1,160 |
| 1989-02-27 | 1,160 | 1,160 | 1,140 | 1,150 | 23,000 | 1,150 |
| 1989-02-23 | 1,140 | 1,160 | 1,120 | 1,160 | 60,000 | 1,160 |
| 1989-02-22 | 1,170 | 1,170 | 1,140 | 1,140 | 25,000 | 1,140 |
| 1989-02-21 | 1,160 | 1,170 | 1,140 | 1,150 | 22,000 | 1,150 |
| 1989-02-20 | 1,180 | 1,190 | 1,160 | 1,180 | 34,000 | 1,180 |
| 1989-02-17 | 1,170 | 1,200 | 1,140 | 1,140 | 212,000 | 1,140 |
| 1989-02-16 | 1,180 | 1,180 | 1,130 | 1,130 | 137,000 | 1,130 |
| 1989-02-15 | 1,160 | 1,180 | 1,120 | 1,180 | 147,000 | 1,180 |
| 1989-02-14 | 1,210 | 1,230 | 1,160 | 1,190 | 343,000 | 1,190 |
| 1989-02-13 | 1,110 | 1,200 | 1,100 | 1,200 | 799,000 | 1,200 |
| 1989-02-10 | 1,090 | 1,120 | 1,080 | 1,120 | 47,000 | 1,120 |
| 1989-02-09 | 1,080 | 1,100 | 1,080 | 1,100 | 39,000 | 1,100 |
| 1989-02-08 | 1,100 | 1,120 | 1,080 | 1,080 | 38,000 | 1,080 |
| 1989-02-07 | 1,120 | 1,120 | 1,100 | 1,100 | 44,000 | 1,100 |
| 1989-02-06 | 1,120 | 1,130 | 1,100 | 1,100 | 76,000 | 1,100 |
| 1989-02-03 | 1,140 | 1,150 | 1,100 | 1,120 | 77,000 | 1,120 |
| 1989-02-02 | 1,140 | 1,150 | 1,120 | 1,140 | 90,000 | 1,140 |
| 1989-02-01 | 1,150 | 1,150 | 1,140 | 1,140 | 91,000 | 1,140 |
| 1989-01-31 | 1,160 | 1,160 | 1,140 | 1,140 | 127,000 | 1,140 |
| 1989-01-30 | 1,130 | 1,170 | 1,130 | 1,160 | 122,000 | 1,160 |
| 1989-01-28 | 1,130 | 1,150 | 1,130 | 1,130 | 130,000 | 1,130 |
| 1989-01-27 | 1,100 | 1,140 | 1,090 | 1,120 | 250,000 | 1,120 |
| 1989-01-26 | 1,100 | 1,100 | 1,090 | 1,090 | 44,000 | 1,090 |
| 1989-01-25 | 1,110 | 1,110 | 1,090 | 1,100 | 82,000 | 1,100 |
| 1989-01-24 | 1,110 | 1,110 | 1,090 | 1,100 | 206,000 | 1,100 |
| 1989-01-23 | 1,090 | 1,110 | 1,090 | 1,100 | 190,000 | 1,100 |
| 1989-01-20 | 1,070 | 1,090 | 1,070 | 1,090 | 151,000 | 1,090 |
| 1989-01-19 | 1,080 | 1,090 | 1,050 | 1,060 | 156,000 | 1,060 |
| 1989-01-18 | 1,070 | 1,090 | 1,060 | 1,070 | 148,000 | 1,070 |
| 1989-01-17 | 1,030 | 1,080 | 1,030 | 1,070 | 263,000 | 1,070 |
| 1989-01-13 | 1,020 | 1,030 | 1,020 | 1,020 | 143,000 | 1,020 |
| 1989-01-12 | 1,010 | 1,010 | 1,000 | 1,000 | 127,000 | 1,000 |
| 1989-01-11 | 1,010 | 1,020 | 1,010 | 1,010 | 112,000 | 1,010 |
| 1989-01-10 | 990 | 1,000 | 987 | 1,000 | 83,000 | 1,000 |
| 1989-01-09 | 982 | 995 | 982 | 993 | 37,000 | 993 |
| 1989-01-06 | 980 | 989 | 975 | 980 | 32,000 | 980 |
| 1989-01-05 | 995 | 995 | 985 | 993 | 37,000 | 993 |
| 1989-01-04 | 965 | 966 | 965 | 966 | 48,000 | 966 |
分割・併合履歴 ： [1988-03-28]1株→1.1株
