6471 日本精工(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 | 1,390 | 1,390 | 1,360 | 1,380 | 961,000 | 1,380 |
| 1989-12-28 | 1,370 | 1,400 | 1,360 | 1,390 | 3,440,000 | 1,390 |
| 1989-12-27 | 1,380 | 1,380 | 1,340 | 1,360 | 1,321,000 | 1,360 |
| 1989-12-26 | 1,370 | 1,380 | 1,340 | 1,360 | 818,000 | 1,360 |
| 1989-12-25 | 1,370 | 1,370 | 1,340 | 1,370 | 791,000 | 1,370 |
| 1989-12-22 | 1,380 | 1,380 | 1,340 | 1,360 | 815,000 | 1,360 |
| 1989-12-21 | 1,390 | 1,390 | 1,350 | 1,360 | 990,000 | 1,360 |
| 1989-12-20 | 1,370 | 1,390 | 1,340 | 1,390 | 1,038,000 | 1,390 |
| 1989-12-19 | 1,400 | 1,410 | 1,360 | 1,370 | 2,156,000 | 1,370 |
| 1989-12-18 | 1,390 | 1,430 | 1,390 | 1,400 | 3,648,000 | 1,400 |
| 1989-12-15 | 1,400 | 1,410 | 1,390 | 1,400 | 3,333,000 | 1,400 |
| 1989-12-14 | 1,400 | 1,410 | 1,380 | 1,410 | 3,792,000 | 1,410 |
| 1989-12-13 | 1,400 | 1,400 | 1,370 | 1,390 | 1,227,000 | 1,390 |
| 1989-12-12 | 1,400 | 1,430 | 1,370 | 1,400 | 1,309,000 | 1,400 |
| 1989-12-11 | 1,410 | 1,430 | 1,400 | 1,400 | 2,701,000 | 1,400 |
| 1989-12-08 | 1,430 | 1,440 | 1,400 | 1,420 | 3,848,000 | 1,420 |
| 1989-12-07 | 1,420 | 1,460 | 1,410 | 1,440 | 16,321,000 | 1,440 |
| 1989-12-06 | 1,350 | 1,420 | 1,350 | 1,410 | 11,329,000 | 1,410 |
| 1989-12-05 | 1,300 | 1,380 | 1,290 | 1,370 | 8,161,000 | 1,370 |
| 1989-12-04 | 1,300 | 1,300 | 1,280 | 1,300 | 2,438,000 | 1,300 |
| 1989-12-01 | 1,330 | 1,330 | 1,300 | 1,320 | 2,250,000 | 1,320 |
| 1989-11-30 | 1,270 | 1,340 | 1,270 | 1,340 | 3,047,000 | 1,340 |
| 1989-11-29 | 1,290 | 1,300 | 1,270 | 1,290 | 1,742,000 | 1,290 |
| 1989-11-28 | 1,290 | 1,320 | 1,280 | 1,320 | 2,105,000 | 1,320 |
| 1989-11-27 | 1,320 | 1,330 | 1,300 | 1,300 | 1,381,000 | 1,300 |
| 1989-11-24 | 1,290 | 1,340 | 1,280 | 1,340 | 3,500,000 | 1,340 |
| 1989-11-22 | 1,330 | 1,330 | 1,280 | 1,290 | 2,875,000 | 1,290 |
| 1989-11-21 | 1,330 | 1,350 | 1,300 | 1,330 | 6,178,000 | 1,330 |
| 1989-11-20 | 1,410 | 1,420 | 1,380 | 1,390 | 2,189,000 | 1,390 |
| 1989-11-17 | 1,430 | 1,440 | 1,420 | 1,440 | 5,253,000 | 1,440 |
| 1989-11-16 | 1,450 | 1,450 | 1,410 | 1,420 | 5,693,000 | 1,420 |
| 1989-11-15 | 1,380 | 1,430 | 1,380 | 1,420 | 8,223,000 | 1,420 |
| 1989-11-14 | 1,380 | 1,400 | 1,370 | 1,380 | 2,854,000 | 1,380 |
| 1989-11-13 | 1,410 | 1,420 | 1,380 | 1,400 | 3,909,000 | 1,400 |
| 1989-11-10 | 1,390 | 1,420 | 1,380 | 1,420 | 13,912,000 | 1,420 |
| 1989-11-09 | 1,330 | 1,380 | 1,320 | 1,370 | 7,280,000 | 1,370 |
| 1989-11-08 | 1,340 | 1,340 | 1,320 | 1,330 | 2,876,000 | 1,330 |
| 1989-11-07 | 1,320 | 1,340 | 1,290 | 1,340 | 3,265,000 | 1,340 |
| 1989-11-06 | 1,330 | 1,350 | 1,320 | 1,340 | 3,130,000 | 1,340 |
| 1989-11-02 | 1,360 | 1,360 | 1,310 | 1,330 | 3,423,000 | 1,330 |
| 1989-11-01 | 1,360 | 1,370 | 1,350 | 1,350 | 8,555,000 | 1,350 |
| 1989-10-31 | 1,280 | 1,350 | 1,270 | 1,340 | 11,911,000 | 1,340 |
| 1989-10-30 | 1,280 | 1,280 | 1,260 | 1,270 | 1,669,000 | 1,270 |
| 1989-10-27 | 1,280 | 1,280 | 1,260 | 1,280 | 2,826,000 | 1,280 |
| 1989-10-26 | 1,240 | 1,260 | 1,240 | 1,260 | 2,058,000 | 1,260 |
| 1989-10-25 | 1,250 | 1,260 | 1,230 | 1,230 | 1,466,000 | 1,230 |
| 1989-10-24 | 1,250 | 1,260 | 1,240 | 1,250 | 1,800,000 | 1,250 |
| 1989-10-23 | 1,250 | 1,260 | 1,240 | 1,260 | 2,354,000 | 1,260 |
| 1989-10-20 | 1,260 | 1,270 | 1,240 | 1,240 | 2,354,000 | 1,240 |
| 1989-10-19 | 1,230 | 1,240 | 1,220 | 1,240 | 1,049,000 | 1,240 |
| 1989-10-18 | 1,210 | 1,240 | 1,200 | 1,220 | 1,573,000 | 1,220 |
| 1989-10-17 | 1,200 | 1,220 | 1,180 | 1,190 | 2,305,000 | 1,190 |
| 1989-10-16 | 1,190 | 1,200 | 1,180 | 1,180 | 1,429,000 | 1,180 |
| 1989-10-13 | 1,250 | 1,250 | 1,220 | 1,230 | 2,435,000 | 1,230 |
| 1989-10-12 | 1,270 | 1,270 | 1,230 | 1,260 | 1,942,000 | 1,260 |
| 1989-10-11 | 1,280 | 1,280 | 1,250 | 1,270 | 1,800,000 | 1,270 |
| 1989-10-09 | 1,250 | 1,280 | 1,250 | 1,280 | 1,827,000 | 1,280 |
| 1989-10-06 | 1,270 | 1,270 | 1,240 | 1,250 | 2,030,000 | 1,250 |
| 1989-10-05 | 1,280 | 1,290 | 1,260 | 1,270 | 4,052,000 | 1,270 |
| 1989-10-04 | 1,240 | 1,280 | 1,230 | 1,280 | 13,004,000 | 1,280 |
| 1989-10-03 | 1,240 | 1,240 | 1,220 | 1,220 | 4,188,000 | 1,220 |
| 1989-10-02 | 1,230 | 1,240 | 1,210 | 1,220 | 4,129,000 | 1,220 |
| 1989-09-29 | 1,200 | 1,220 | 1,190 | 1,210 | 4,981,000 | 1,210 |
| 1989-09-28 | 1,200 | 1,210 | 1,180 | 1,180 | 3,949,000 | 1,180 |
| 1989-09-27 | 1,170 | 1,220 | 1,160 | 1,190 | 7,202,000 | 1,190 |
| 1989-09-26 | 1,160 | 1,160 | 1,140 | 1,160 | 1,623,000 | 1,160 |
| 1989-09-25 | 1,170 | 1,170 | 1,130 | 1,140 | 1,488,000 | 1,140 |
| 1989-09-22 | 1,170 | 1,180 | 1,150 | 1,160 | 3,952,000 | 1,160 |
| 1989-09-21 | 1,150 | 1,170 | 1,140 | 1,150 | 4,481,000 | 1,150 |
| 1989-09-20 | 1,120 | 1,150 | 1,120 | 1,150 | 1,230,000 | 1,150 |
| 1989-09-19 | 1,120 | 1,130 | 1,110 | 1,130 | 585,000 | 1,130 |
| 1989-09-18 | 1,100 | 1,130 | 1,100 | 1,130 | 864,000 | 1,130 |
| 1989-09-14 | 1,130 | 1,130 | 1,100 | 1,120 | 868,000 | 1,120 |
| 1989-09-13 | 1,110 | 1,130 | 1,110 | 1,130 | 710,000 | 1,130 |
| 1989-09-12 | 1,100 | 1,120 | 1,090 | 1,120 | 611,000 | 1,120 |
| 1989-09-11 | 1,090 | 1,110 | 1,080 | 1,090 | 268,000 | 1,090 |
| 1989-09-08 | 1,080 | 1,100 | 1,080 | 1,100 | 789,000 | 1,100 |
| 1989-09-07 | 1,100 | 1,120 | 1,080 | 1,080 | 914,000 | 1,080 |
| 1989-09-06 | 1,110 | 1,120 | 1,090 | 1,100 | 600,000 | 1,100 |
| 1989-09-05 | 1,120 | 1,120 | 1,100 | 1,110 | 512,000 | 1,110 |
| 1989-09-04 | 1,110 | 1,120 | 1,090 | 1,100 | 486,000 | 1,100 |
| 1989-09-01 | 1,140 | 1,140 | 1,090 | 1,090 | 1,002,000 | 1,090 |
| 1989-08-31 | 1,120 | 1,120 | 1,100 | 1,120 | 579,000 | 1,120 |
| 1989-08-30 | 1,140 | 1,140 | 1,100 | 1,100 | 700,000 | 1,100 |
| 1989-08-29 | 1,110 | 1,130 | 1,110 | 1,130 | 776,000 | 1,130 |
| 1989-08-28 | 1,150 | 1,150 | 1,110 | 1,110 | 1,569,000 | 1,110 |
| 1989-08-25 | 1,150 | 1,150 | 1,130 | 1,140 | 954,000 | 1,140 |
| 1989-08-24 | 1,150 | 1,150 | 1,130 | 1,140 | 1,066,000 | 1,140 |
| 1989-08-23 | 1,150 | 1,160 | 1,140 | 1,140 | 1,881,000 | 1,140 |
| 1989-08-22 | 1,140 | 1,150 | 1,130 | 1,150 | 888,000 | 1,150 |
| 1989-08-21 | 1,150 | 1,160 | 1,140 | 1,150 | 1,226,000 | 1,150 |
| 1989-08-18 | 1,160 | 1,160 | 1,140 | 1,160 | 1,383,000 | 1,160 |
| 1989-08-17 | 1,150 | 1,170 | 1,150 | 1,160 | 4,321,000 | 1,160 |
| 1989-08-16 | 1,120 | 1,140 | 1,120 | 1,140 | 970,000 | 1,140 |
| 1989-08-15 | 1,140 | 1,140 | 1,120 | 1,120 | 609,000 | 1,120 |
| 1989-08-14 | 1,110 | 1,150 | 1,100 | 1,140 | 3,811,000 | 1,140 |
| 1989-08-11 | 1,110 | 1,110 | 1,090 | 1,090 | 644,000 | 1,090 |
| 1989-08-10 | 1,110 | 1,120 | 1,090 | 1,090 | 841,000 | 1,090 |
| 1989-08-09 | 1,120 | 1,120 | 1,110 | 1,120 | 456,000 | 1,120 |
| 1989-08-08 | 1,130 | 1,130 | 1,110 | 1,110 | 1,126,000 | 1,110 |
| 1989-08-07 | 1,110 | 1,130 | 1,100 | 1,110 | 1,993,000 | 1,110 |
| 1989-08-04 | 1,090 | 1,110 | 1,090 | 1,090 | 282,000 | 1,090 |
| 1989-08-03 | 1,110 | 1,110 | 1,090 | 1,100 | 825,000 | 1,100 |
| 1989-08-02 | 1,110 | 1,120 | 1,090 | 1,090 | 1,068,000 | 1,090 |
| 1989-08-01 | 1,110 | 1,120 | 1,100 | 1,110 | 1,338,000 | 1,110 |
| 1989-07-31 | 1,100 | 1,120 | 1,100 | 1,120 | 1,363,000 | 1,120 |
| 1989-07-28 | 1,110 | 1,110 | 1,090 | 1,090 | 1,465,000 | 1,090 |
| 1989-07-27 | 1,100 | 1,110 | 1,090 | 1,090 | 2,145,000 | 1,090 |
| 1989-07-26 | 1,100 | 1,100 | 1,080 | 1,080 | 1,229,000 | 1,080 |
| 1989-07-25 | 1,110 | 1,110 | 1,080 | 1,090 | 1,473,000 | 1,090 |
| 1989-07-24 | 1,100 | 1,110 | 1,090 | 1,100 | 957,000 | 1,100 |
| 1989-07-21 | 1,100 | 1,100 | 1,080 | 1,080 | 1,317,000 | 1,080 |
| 1989-07-20 | 1,090 | 1,090 | 1,080 | 1,080 | 1,077,000 | 1,080 |
| 1989-07-19 | 1,070 | 1,090 | 1,070 | 1,080 | 394,000 | 1,080 |
| 1989-07-18 | 1,080 | 1,090 | 1,070 | 1,080 | 487,000 | 1,080 |
| 1989-07-17 | 1,090 | 1,090 | 1,070 | 1,080 | 802,000 | 1,080 |
| 1989-07-14 | 1,100 | 1,110 | 1,090 | 1,090 | 564,000 | 1,090 |
| 1989-07-13 | 1,100 | 1,100 | 1,090 | 1,090 | 598,000 | 1,090 |
| 1989-07-12 | 1,110 | 1,120 | 1,090 | 1,090 | 1,051,000 | 1,090 |
| 1989-07-11 | 1,120 | 1,120 | 1,100 | 1,110 | 882,000 | 1,110 |
| 1989-07-10 | 1,110 | 1,120 | 1,100 | 1,110 | 712,000 | 1,110 |
| 1989-07-07 | 1,100 | 1,110 | 1,090 | 1,110 | 734,000 | 1,110 |
| 1989-07-06 | 1,100 | 1,110 | 1,090 | 1,090 | 802,000 | 1,090 |
| 1989-07-05 | 1,110 | 1,110 | 1,090 | 1,100 | 813,000 | 1,100 |
| 1989-07-04 | 1,110 | 1,110 | 1,090 | 1,110 | 813,000 | 1,110 |
| 1989-07-03 | 1,090 | 1,110 | 1,090 | 1,110 | 691,000 | 1,110 |
| 1989-06-30 | 1,100 | 1,130 | 1,070 | 1,130 | 1,164,000 | 1,130 |
| 1989-06-29 | 1,120 | 1,120 | 1,080 | 1,080 | 841,000 | 1,080 |
| 1989-06-28 | 1,120 | 1,130 | 1,090 | 1,110 | 1,453,000 | 1,110 |
| 1989-06-27 | 1,130 | 1,140 | 1,120 | 1,140 | 1,382,000 | 1,140 |
| 1989-06-26 | 1,140 | 1,150 | 1,130 | 1,130 | 1,004,000 | 1,130 |
| 1989-06-23 | 1,150 | 1,160 | 1,140 | 1,140 | 1,293,000 | 1,140 |
| 1989-06-22 | 1,170 | 1,170 | 1,140 | 1,140 | 1,993,000 | 1,140 |
| 1989-06-21 | 1,180 | 1,190 | 1,160 | 1,160 | 5,167,000 | 1,160 |
| 1989-06-20 | 1,150 | 1,200 | 1,150 | 1,170 | 14,277,000 | 1,170 |
| 1989-06-19 | 1,130 | 1,150 | 1,120 | 1,140 | 1,580,000 | 1,140 |
| 1989-06-16 | 1,160 | 1,170 | 1,130 | 1,130 | 6,714,000 | 1,130 |
| 1989-06-15 | 1,140 | 1,170 | 1,130 | 1,140 | 17,319,000 | 1,140 |
| 1989-06-14 | 1,120 | 1,140 | 1,110 | 1,130 | 5,503,000 | 1,130 |
| 1989-06-13 | 1,100 | 1,140 | 1,090 | 1,100 | 9,527,000 | 1,100 |
| 1989-06-12 | 1,090 | 1,110 | 1,080 | 1,090 | 2,303,000 | 1,090 |
| 1989-06-09 | 1,110 | 1,140 | 1,090 | 1,110 | 5,644,000 | 1,110 |
| 1989-06-08 | 1,100 | 1,110 | 1,090 | 1,110 | 4,054,000 | 1,110 |
| 1989-06-07 | 1,090 | 1,120 | 1,070 | 1,070 | 2,830,000 | 1,070 |
| 1989-06-06 | 1,080 | 1,100 | 1,060 | 1,060 | 1,842,000 | 1,060 |
| 1989-06-05 | 1,090 | 1,120 | 1,090 | 1,100 | 1,283,000 | 1,100 |
| 1989-06-02 | 1,130 | 1,130 | 1,090 | 1,110 | 2,924,000 | 1,110 |
| 1989-06-01 | 1,150 | 1,150 | 1,110 | 1,120 | 4,059,000 | 1,120 |
| 1989-05-31 | 1,070 | 1,150 | 1,070 | 1,150 | 5,416,000 | 1,150 |
| 1989-05-30 | 1,080 | 1,090 | 1,070 | 1,070 | 1,664,000 | 1,070 |
| 1989-05-29 | 1,100 | 1,100 | 1,080 | 1,090 | 1,213,000 | 1,090 |
| 1989-05-26 | 1,100 | 1,100 | 1,070 | 1,100 | 2,180,000 | 1,100 |
| 1989-05-25 | 1,060 | 1,100 | 1,060 | 1,080 | 1,354,000 | 1,080 |
| 1989-05-24 | 1,050 | 1,080 | 1,050 | 1,060 | 1,114,000 | 1,060 |
| 1989-05-23 | 1,080 | 1,090 | 1,050 | 1,070 | 1,316,000 | 1,070 |
| 1989-05-22 | 1,100 | 1,100 | 1,070 | 1,070 | 1,325,000 | 1,070 |
| 1989-05-19 | 1,060 | 1,100 | 1,060 | 1,100 | 1,185,000 | 1,100 |
| 1989-05-18 | 1,090 | 1,100 | 1,070 | 1,080 | 1,313,000 | 1,080 |
| 1989-05-17 | 1,090 | 1,100 | 1,080 | 1,090 | 1,251,000 | 1,090 |
| 1989-05-16 | 1,090 | 1,090 | 1,070 | 1,070 | 1,458,000 | 1,070 |
| 1989-05-15 | 1,080 | 1,100 | 1,070 | 1,090 | 629,000 | 1,090 |
| 1989-05-12 | 1,100 | 1,110 | 1,080 | 1,080 | 1,808,000 | 1,080 |
| 1989-05-11 | 1,100 | 1,120 | 1,090 | 1,120 | 1,497,000 | 1,120 |
| 1989-05-10 | 1,090 | 1,110 | 1,080 | 1,090 | 1,606,000 | 1,090 |
| 1989-05-09 | 1,100 | 1,120 | 1,100 | 1,100 | 2,920,000 | 1,100 |
| 1989-05-08 | 1,110 | 1,130 | 1,110 | 1,120 | 2,182,000 | 1,120 |
| 1989-05-02 | 1,120 | 1,130 | 1,110 | 1,130 | 2,974,000 | 1,130 |
| 1989-05-01 | 1,120 | 1,130 | 1,110 | 1,110 | 1,779,000 | 1,110 |
| 1989-04-28 | 1,140 | 1,140 | 1,110 | 1,130 | 3,977,000 | 1,130 |
| 1989-04-27 | 1,130 | 1,150 | 1,110 | 1,130 | 14,676,000 | 1,130 |
| 1989-04-26 | 1,090 | 1,110 | 1,070 | 1,070 | 6,162,000 | 1,070 |
| 1989-04-25 | 1,050 | 1,090 | 1,050 | 1,090 | 3,352,000 | 1,090 |
| 1989-04-24 | 1,060 | 1,070 | 1,040 | 1,050 | 1,861,000 | 1,050 |
| 1989-04-21 | 1,050 | 1,070 | 1,040 | 1,050 | 2,919,000 | 1,050 |
| 1989-04-20 | 1,070 | 1,080 | 1,030 | 1,040 | 3,360,000 | 1,040 |
| 1989-04-19 | 1,050 | 1,070 | 1,040 | 1,050 | 2,637,000 | 1,050 |
| 1989-04-18 | 1,050 | 1,070 | 1,040 | 1,040 | 1,387,000 | 1,040 |
| 1989-04-17 | 1,070 | 1,070 | 1,050 | 1,060 | 1,045,000 | 1,060 |
| 1989-04-14 | 1,050 | 1,070 | 1,040 | 1,070 | 1,997,000 | 1,070 |
| 1989-04-13 | 1,060 | 1,080 | 1,050 | 1,050 | 1,672,000 | 1,050 |
| 1989-04-12 | 1,070 | 1,090 | 1,060 | 1,060 | 2,757,000 | 1,060 |
| 1989-04-11 | 1,050 | 1,070 | 1,030 | 1,060 | 1,989,000 | 1,060 |
| 1989-04-10 | 1,060 | 1,080 | 1,040 | 1,040 | 1,459,000 | 1,040 |
| 1989-04-07 | 1,060 | 1,080 | 1,060 | 1,070 | 2,712,000 | 1,070 |
| 1989-04-06 | 1,070 | 1,070 | 1,050 | 1,060 | 2,295,000 | 1,060 |
| 1989-04-05 | 1,100 | 1,110 | 1,070 | 1,090 | 6,150,000 | 1,090 |
| 1989-04-04 | 1,130 | 1,140 | 1,090 | 1,090 | 15,784,000 | 1,090 |
| 1989-04-03 | 1,070 | 1,090 | 1,050 | 1,090 | 11,259,000 | 1,090 |
| 1989-03-31 | 1,050 | 1,060 | 1,030 | 1,050 | 7,989,000 | 1,050 |
| 1989-03-30 | 1,000 | 1,050 | 993 | 1,050 | 5,005,000 | 1,050 |
| 1989-03-29 | 989 | 990 | 976 | 980 | 2,283,000 | 980 |
| 1989-03-28 | 982 | 990 | 961 | 971 | 1,267,000 | 971 |
| 1989-03-27 | 970 | 994 | 959 | 960 | 2,070,000 | 960 |
| 1989-03-24 | 977 | 987 | 961 | 970 | 2,340,000 | 970 |
| 1989-03-23 | 994 | 1,000 | 975 | 987 | 1,866,000 | 987 |
| 1989-03-22 | 1,000 | 1,010 | 985 | 994 | 2,045,000 | 994 |
| 1989-03-20 | 1,010 | 1,030 | 985 | 985 | 2,640,000 | 985 |
| 1989-03-17 | 1,010 | 1,050 | 1,000 | 1,030 | 11,873,000 | 1,030 |
| 1989-03-16 | 994 | 1,020 | 991 | 1,000 | 5,416,000 | 1,000 |
| 1989-03-15 | 975 | 990 | 970 | 990 | 2,509,000 | 990 |
| 1989-03-14 | 984 | 984 | 967 | 973 | 1,096,000 | 973 |
| 1989-03-13 | 997 | 997 | 980 | 990 | 964,000 | 990 |
| 1989-03-10 | 984 | 998 | 978 | 994 | 1,831,000 | 994 |
| 1989-03-09 | 987 | 990 | 977 | 978 | 1,026,000 | 978 |
| 1989-03-08 | 999 | 999 | 977 | 977 | 2,364,000 | 977 |
| 1989-03-07 | 980 | 998 | 975 | 980 | 1,537,000 | 980 |
| 1989-03-06 | 999 | 1,000 | 980 | 980 | 2,254,000 | 980 |
| 1989-03-03 | 970 | 1,020 | 970 | 988 | 10,554,000 | 988 |
| 1989-03-02 | 969 | 974 | 955 | 965 | 1,661,000 | 965 |
| 1989-03-01 | 972 | 980 | 951 | 970 | 1,774,000 | 970 |
| 1989-02-28 | 989 | 994 | 956 | 970 | 1,375,000 | 970 |
| 1989-02-27 | 980 | 1,010 | 970 | 979 | 6,524,000 | 979 |
| 1989-02-23 | 932 | 979 | 931 | 979 | 3,865,000 | 979 |
| 1989-02-22 | 940 | 942 | 926 | 938 | 1,864,000 | 938 |
| 1989-02-21 | 941 | 948 | 940 | 945 | 922,000 | 945 |
| 1989-02-20 | 952 | 953 | 943 | 951 | 929,000 | 951 |
| 1989-02-17 | 950 | 965 | 945 | 950 | 1,490,000 | 950 |
| 1989-02-16 | 965 | 970 | 945 | 945 | 1,846,000 | 945 |
| 1989-02-15 | 944 | 970 | 944 | 962 | 2,321,000 | 962 |
| 1989-02-14 | 945 | 953 | 942 | 946 | 1,638,000 | 946 |
| 1989-02-13 | 952 | 965 | 942 | 954 | 1,551,000 | 954 |
| 1989-02-10 | 970 | 970 | 957 | 970 | 1,400,000 | 970 |
| 1989-02-09 | 975 | 977 | 965 | 972 | 1,624,000 | 972 |
| 1989-02-08 | 955 | 980 | 955 | 972 | 3,149,000 | 972 |
| 1989-02-07 | 970 | 979 | 940 | 945 | 3,042,000 | 945 |
| 1989-02-06 | 985 | 993 | 966 | 980 | 2,882,000 | 980 |
| 1989-02-03 | 1,010 | 1,010 | 980 | 998 | 4,173,000 | 998 |
| 1989-02-02 | 991 | 1,020 | 991 | 1,010 | 8,060,000 | 1,010 |
| 1989-02-01 | 1,020 | 1,030 | 999 | 1,010 | 18,928,000 | 1,010 |
| 1989-01-31 | 985 | 1,020 | 980 | 1,010 | 21,655,000 | 1,010 |
| 1989-01-30 | 968 | 1,010 | 965 | 985 | 22,029,000 | 985 |
| 1989-01-28 | 959 | 973 | 955 | 969 | 9,638,000 | 969 |
| 1989-01-27 | 960 | 964 | 949 | 952 | 6,489,000 | 952 |
| 1989-01-26 | 930 | 958 | 928 | 952 | 12,287,000 | 952 |
| 1989-01-25 | 924 | 940 | 923 | 930 | 5,617,000 | 930 |
| 1989-01-24 | 932 | 932 | 921 | 923 | 3,446,000 | 923 |
| 1989-01-23 | 937 | 939 | 923 | 927 | 2,559,000 | 927 |
| 1989-01-20 | 930 | 947 | 928 | 933 | 15,416,000 | 933 |
| 1989-01-19 | 901 | 940 | 897 | 940 | 12,246,000 | 940 |
| 1989-01-18 | 909 | 914 | 901 | 901 | 2,564,000 | 901 |
| 1989-01-17 | 919 | 920 | 907 | 914 | 2,734,000 | 914 |
| 1989-01-13 | 904 | 925 | 901 | 918 | 14,009,000 | 918 |
| 1989-01-12 | 895 | 904 | 885 | 901 | 9,543,000 | 901 |
| 1989-01-11 | 880 | 905 | 873 | 890 | 12,951,000 | 890 |
| 1989-01-10 | 867 | 881 | 863 | 876 | 10,915,000 | 876 |
| 1989-01-09 | 847 | 868 | 846 | 860 | 7,014,000 | 860 |
| 1989-01-06 | 854 | 855 | 835 | 847 | 4,523,000 | 847 |
| 1989-01-05 | 830 | 847 | 825 | 846 | 3,256,000 | 846 |
| 1989-01-04 | 815 | 825 | 812 | 818 | 463,000 | 818 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株