6472 NTN(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 | 1,210 | 1,210 | 1,200 | 1,210 | 124,000 | 1,100 |
| 1989-12-28 | 1,200 | 1,220 | 1,200 | 1,210 | 416,000 | 1,100 |
| 1989-12-27 | 1,210 | 1,220 | 1,190 | 1,200 | 1,166,000 | 1,090.91 |
| 1989-12-26 | 1,230 | 1,230 | 1,210 | 1,220 | 953,000 | 1,109.09 |
| 1989-12-25 | 1,220 | 1,230 | 1,200 | 1,220 | 393,000 | 1,109.09 |
| 1989-12-22 | 1,210 | 1,220 | 1,190 | 1,200 | 353,000 | 1,090.91 |
| 1989-12-21 | 1,210 | 1,220 | 1,190 | 1,190 | 919,000 | 1,081.82 |
| 1989-12-20 | 1,230 | 1,230 | 1,200 | 1,200 | 1,111,000 | 1,090.91 |
| 1989-12-19 | 1,220 | 1,230 | 1,210 | 1,220 | 558,000 | 1,109.09 |
| 1989-12-18 | 1,220 | 1,230 | 1,200 | 1,230 | 648,000 | 1,118.18 |
| 1989-12-15 | 1,220 | 1,220 | 1,200 | 1,220 | 492,000 | 1,109.09 |
| 1989-12-14 | 1,220 | 1,220 | 1,210 | 1,210 | 651,000 | 1,100 |
| 1989-12-13 | 1,200 | 1,220 | 1,200 | 1,220 | 488,000 | 1,109.09 |
| 1989-12-12 | 1,220 | 1,220 | 1,200 | 1,210 | 633,000 | 1,100 |
| 1989-12-11 | 1,190 | 1,210 | 1,180 | 1,200 | 663,000 | 1,090.91 |
| 1989-12-08 | 1,200 | 1,210 | 1,190 | 1,200 | 821,000 | 1,090.91 |
| 1989-12-07 | 1,210 | 1,220 | 1,200 | 1,220 | 958,000 | 1,109.09 |
| 1989-12-06 | 1,190 | 1,210 | 1,180 | 1,210 | 1,037,000 | 1,100 |
| 1989-12-05 | 1,200 | 1,210 | 1,180 | 1,200 | 1,544,000 | 1,090.91 |
| 1989-12-04 | 1,190 | 1,190 | 1,170 | 1,190 | 556,000 | 1,081.82 |
| 1989-12-01 | 1,210 | 1,220 | 1,190 | 1,190 | 517,000 | 1,081.82 |
| 1989-11-30 | 1,170 | 1,240 | 1,170 | 1,240 | 649,000 | 1,127.27 |
| 1989-11-29 | 1,170 | 1,190 | 1,160 | 1,190 | 888,000 | 1,081.82 |
| 1989-11-28 | 1,180 | 1,190 | 1,160 | 1,170 | 827,000 | 1,063.64 |
| 1989-11-27 | 1,200 | 1,200 | 1,180 | 1,180 | 604,000 | 1,072.73 |
| 1989-11-24 | 1,190 | 1,230 | 1,190 | 1,200 | 848,000 | 1,090.91 |
| 1989-11-22 | 1,210 | 1,240 | 1,210 | 1,210 | 794,000 | 1,100 |
| 1989-11-21 | 1,210 | 1,230 | 1,200 | 1,230 | 1,005,000 | 1,118.18 |
| 1989-11-20 | 1,250 | 1,260 | 1,230 | 1,230 | 622,000 | 1,118.18 |
| 1989-11-17 | 1,260 | 1,270 | 1,250 | 1,260 | 1,680,000 | 1,145.45 |
| 1989-11-16 | 1,240 | 1,260 | 1,240 | 1,240 | 1,659,000 | 1,127.27 |
| 1989-11-15 | 1,260 | 1,270 | 1,240 | 1,240 | 2,313,000 | 1,127.27 |
| 1989-11-14 | 1,240 | 1,270 | 1,240 | 1,250 | 1,092,000 | 1,136.36 |
| 1989-11-13 | 1,270 | 1,280 | 1,250 | 1,250 | 857,000 | 1,136.36 |
| 1989-11-10 | 1,260 | 1,280 | 1,260 | 1,270 | 2,435,000 | 1,154.55 |
| 1989-11-09 | 1,220 | 1,270 | 1,220 | 1,250 | 1,893,000 | 1,136.36 |
| 1989-11-08 | 1,210 | 1,240 | 1,210 | 1,220 | 701,000 | 1,109.09 |
| 1989-11-07 | 1,200 | 1,220 | 1,190 | 1,220 | 753,000 | 1,109.09 |
| 1989-11-06 | 1,230 | 1,240 | 1,220 | 1,220 | 643,000 | 1,109.09 |
| 1989-11-02 | 1,230 | 1,240 | 1,220 | 1,230 | 525,000 | 1,118.18 |
| 1989-11-01 | 1,250 | 1,260 | 1,230 | 1,240 | 1,946,000 | 1,127.27 |
| 1989-10-31 | 1,210 | 1,260 | 1,210 | 1,260 | 2,488,000 | 1,145.45 |
| 1989-10-30 | 1,200 | 1,220 | 1,200 | 1,200 | 693,000 | 1,090.91 |
| 1989-10-27 | 1,190 | 1,220 | 1,190 | 1,220 | 1,193,000 | 1,109.09 |
| 1989-10-26 | 1,200 | 1,220 | 1,190 | 1,220 | 767,000 | 1,109.09 |
| 1989-10-25 | 1,210 | 1,220 | 1,200 | 1,200 | 672,000 | 1,090.91 |
| 1989-10-24 | 1,210 | 1,240 | 1,210 | 1,230 | 1,184,000 | 1,118.18 |
| 1989-10-23 | 1,200 | 1,210 | 1,190 | 1,210 | 538,000 | 1,100 |
| 1989-10-20 | 1,190 | 1,210 | 1,180 | 1,190 | 826,000 | 1,081.82 |
| 1989-10-19 | 1,190 | 1,210 | 1,180 | 1,190 | 555,000 | 1,081.82 |
| 1989-10-18 | 1,180 | 1,220 | 1,180 | 1,180 | 637,000 | 1,072.73 |
| 1989-10-17 | 1,200 | 1,220 | 1,150 | 1,180 | 1,716,000 | 1,072.73 |
| 1989-10-16 | 1,200 | 1,220 | 1,180 | 1,180 | 920,000 | 1,072.73 |
| 1989-10-13 | 1,220 | 1,260 | 1,210 | 1,260 | 1,508,000 | 1,145.45 |
| 1989-10-12 | 1,240 | 1,250 | 1,210 | 1,240 | 834,000 | 1,127.27 |
| 1989-10-11 | 1,250 | 1,280 | 1,240 | 1,270 | 3,630,000 | 1,154.55 |
| 1989-10-09 | 1,200 | 1,250 | 1,200 | 1,250 | 1,684,000 | 1,136.36 |
| 1989-10-06 | 1,230 | 1,230 | 1,190 | 1,190 | 868,000 | 1,081.82 |
| 1989-10-05 | 1,240 | 1,240 | 1,210 | 1,210 | 1,324,000 | 1,100 |
| 1989-10-04 | 1,210 | 1,250 | 1,200 | 1,240 | 4,249,000 | 1,127.27 |
| 1989-10-03 | 1,200 | 1,210 | 1,190 | 1,200 | 2,123,000 | 1,090.91 |
| 1989-10-02 | 1,200 | 1,210 | 1,190 | 1,200 | 1,084,000 | 1,090.91 |
| 1989-09-29 | 1,170 | 1,200 | 1,170 | 1,190 | 1,644,000 | 1,081.82 |
| 1989-09-28 | 1,200 | 1,200 | 1,170 | 1,170 | 613,000 | 1,063.64 |
| 1989-09-27 | 1,200 | 1,210 | 1,180 | 1,180 | 1,995,000 | 1,072.73 |
| 1989-09-26 | 1,170 | 1,210 | 1,160 | 1,210 | 3,632,000 | 1,100 |
| 1989-09-25 | 1,190 | 1,190 | 1,170 | 1,180 | 1,219,000 | 1,072.73 |
| 1989-09-22 | 1,190 | 1,200 | 1,170 | 1,170 | 4,007,000 | 1,063.64 |
| 1989-09-21 | 1,140 | 1,170 | 1,130 | 1,170 | 2,903,000 | 1,063.64 |
| 1989-09-20 | 1,130 | 1,130 | 1,110 | 1,110 | 618,000 | 1,009.09 |
| 1989-09-19 | 1,130 | 1,140 | 1,110 | 1,120 | 591,000 | 1,018.18 |
| 1989-09-18 | 1,140 | 1,140 | 1,130 | 1,130 | 433,000 | 1,027.27 |
| 1989-09-14 | 1,130 | 1,140 | 1,120 | 1,140 | 896,000 | 1,036.36 |
| 1989-09-13 | 1,120 | 1,130 | 1,110 | 1,130 | 935,000 | 1,027.27 |
| 1989-09-12 | 1,120 | 1,120 | 1,100 | 1,110 | 744,000 | 1,009.09 |
| 1989-09-11 | 1,120 | 1,120 | 1,090 | 1,100 | 465,000 | 1,000 |
| 1989-09-08 | 1,110 | 1,120 | 1,090 | 1,120 | 933,000 | 1,018.18 |
| 1989-09-07 | 1,120 | 1,130 | 1,100 | 1,110 | 1,769,000 | 1,009.09 |
| 1989-09-06 | 1,090 | 1,100 | 1,090 | 1,100 | 355,000 | 1,000 |
| 1989-09-05 | 1,100 | 1,110 | 1,090 | 1,090 | 380,000 | 990.91 |
| 1989-09-04 | 1,090 | 1,110 | 1,090 | 1,100 | 434,000 | 1,000 |
| 1989-09-01 | 1,090 | 1,110 | 1,080 | 1,090 | 499,000 | 990.91 |
| 1989-08-31 | 1,100 | 1,120 | 1,080 | 1,110 | 476,000 | 1,009.09 |
| 1989-08-30 | 1,140 | 1,140 | 1,110 | 1,120 | 572,000 | 1,018.18 |
| 1989-08-29 | 1,130 | 1,140 | 1,120 | 1,140 | 521,000 | 1,036.36 |
| 1989-08-28 | 1,140 | 1,140 | 1,130 | 1,130 | 530,000 | 1,027.27 |
| 1989-08-25 | 1,130 | 1,150 | 1,120 | 1,140 | 890,000 | 1,036.36 |
| 1989-08-24 | 1,140 | 1,140 | 1,120 | 1,140 | 943,000 | 1,036.36 |
| 1989-08-23 | 1,140 | 1,150 | 1,120 | 1,120 | 1,490,000 | 1,018.18 |
| 1989-08-22 | 1,130 | 1,140 | 1,110 | 1,140 | 2,049,000 | 1,036.36 |
| 1989-08-21 | 1,110 | 1,130 | 1,100 | 1,130 | 1,362,000 | 1,027.27 |
| 1989-08-18 | 1,090 | 1,100 | 1,080 | 1,100 | 683,000 | 1,000 |
| 1989-08-17 | 1,090 | 1,090 | 1,060 | 1,080 | 602,000 | 981.82 |
| 1989-08-16 | 1,090 | 1,100 | 1,080 | 1,090 | 458,000 | 990.91 |
| 1989-08-15 | 1,090 | 1,100 | 1,070 | 1,090 | 530,000 | 990.91 |
| 1989-08-14 | 1,060 | 1,100 | 1,050 | 1,090 | 1,258,000 | 990.91 |
| 1989-08-11 | 1,070 | 1,070 | 1,050 | 1,060 | 388,000 | 963.64 |
| 1989-08-10 | 1,070 | 1,080 | 1,050 | 1,050 | 570,000 | 954.55 |
| 1989-08-09 | 1,090 | 1,100 | 1,070 | 1,070 | 602,000 | 972.73 |
| 1989-08-08 | 1,100 | 1,100 | 1,070 | 1,090 | 435,000 | 990.91 |
| 1989-08-07 | 1,100 | 1,100 | 1,080 | 1,100 | 373,000 | 1,000 |
| 1989-08-04 | 1,100 | 1,100 | 1,070 | 1,100 | 282,000 | 1,000 |
| 1989-08-03 | 1,100 | 1,100 | 1,060 | 1,090 | 715,000 | 990.91 |
| 1989-08-02 | 1,100 | 1,100 | 1,070 | 1,080 | 685,000 | 981.82 |
| 1989-08-01 | 1,100 | 1,110 | 1,080 | 1,090 | 496,000 | 990.91 |
| 1989-07-31 | 1,100 | 1,110 | 1,080 | 1,080 | 971,000 | 981.82 |
| 1989-07-28 | 1,090 | 1,090 | 1,070 | 1,090 | 1,026,000 | 990.91 |
| 1989-07-27 | 1,060 | 1,090 | 1,060 | 1,070 | 1,053,000 | 972.73 |
| 1989-07-26 | 1,070 | 1,080 | 1,050 | 1,060 | 946,000 | 963.64 |
| 1989-07-25 | 1,060 | 1,060 | 1,040 | 1,060 | 766,000 | 963.64 |
| 1989-07-24 | 1,060 | 1,060 | 1,040 | 1,040 | 774,000 | 945.46 |
| 1989-07-21 | 1,050 | 1,060 | 1,040 | 1,040 | 861,000 | 945.46 |
| 1989-07-20 | 1,040 | 1,050 | 1,030 | 1,050 | 590,000 | 954.55 |
| 1989-07-19 | 1,050 | 1,050 | 1,030 | 1,030 | 449,000 | 936.36 |
| 1989-07-18 | 1,050 | 1,050 | 1,040 | 1,040 | 490,000 | 945.46 |
| 1989-07-17 | 1,060 | 1,060 | 1,040 | 1,050 | 275,000 | 954.55 |
| 1989-07-14 | 1,060 | 1,060 | 1,040 | 1,060 | 436,000 | 963.64 |
| 1989-07-13 | 1,060 | 1,060 | 1,040 | 1,050 | 480,000 | 954.55 |
| 1989-07-12 | 1,050 | 1,050 | 1,040 | 1,040 | 370,000 | 945.46 |
| 1989-07-11 | 1,050 | 1,070 | 1,040 | 1,040 | 371,000 | 945.46 |
| 1989-07-10 | 1,050 | 1,050 | 1,040 | 1,050 | 409,000 | 954.55 |
| 1989-07-07 | 1,050 | 1,060 | 1,040 | 1,040 | 408,000 | 945.46 |
| 1989-07-06 | 1,050 | 1,060 | 1,040 | 1,050 | 263,000 | 954.55 |
| 1989-07-05 | 1,050 | 1,060 | 1,040 | 1,050 | 483,000 | 954.55 |
| 1989-07-04 | 1,040 | 1,070 | 1,040 | 1,050 | 239,000 | 954.55 |
| 1989-07-03 | 1,030 | 1,040 | 1,010 | 1,030 | 381,000 | 936.36 |
| 1989-06-30 | 1,040 | 1,070 | 1,020 | 1,040 | 337,000 | 945.46 |
| 1989-06-29 | 1,060 | 1,060 | 1,030 | 1,030 | 298,000 | 936.36 |
| 1989-06-28 | 1,040 | 1,060 | 1,030 | 1,040 | 577,000 | 945.46 |
| 1989-06-27 | 1,080 | 1,080 | 1,060 | 1,060 | 356,000 | 963.64 |
| 1989-06-26 | 1,100 | 1,100 | 1,070 | 1,080 | 310,000 | 981.82 |
| 1989-06-23 | 1,100 | 1,110 | 1,070 | 1,090 | 975,000 | 990.91 |
| 1989-06-22 | 1,090 | 1,100 | 1,080 | 1,100 | 538,000 | 1,000 |
| 1989-06-21 | 1,110 | 1,130 | 1,090 | 1,090 | 1,092,000 | 990.91 |
| 1989-06-20 | 1,120 | 1,130 | 1,080 | 1,080 | 2,617,000 | 981.82 |
| 1989-06-19 | 1,090 | 1,120 | 1,060 | 1,110 | 1,472,000 | 1,009.09 |
| 1989-06-16 | 1,080 | 1,100 | 1,030 | 1,100 | 1,309,000 | 1,000 |
| 1989-06-15 | 1,090 | 1,110 | 1,070 | 1,100 | 2,774,000 | 1,000 |
| 1989-06-14 | 1,070 | 1,100 | 1,060 | 1,090 | 1,186,000 | 990.91 |
| 1989-06-13 | 1,060 | 1,070 | 1,040 | 1,060 | 5,325,999 | 963.64 |
| 1989-06-12 | 1,070 | 1,080 | 1,050 | 1,060 | 431,000 | 963.64 |
| 1989-06-09 | 1,080 | 1,080 | 1,060 | 1,070 | 359,000 | 972.73 |
| 1989-06-08 | 1,070 | 1,080 | 1,060 | 1,070 | 1,107,000 | 972.73 |
| 1989-06-07 | 1,070 | 1,070 | 1,040 | 1,050 | 808,000 | 954.55 |
| 1989-06-06 | 1,050 | 1,070 | 1,040 | 1,040 | 807,000 | 945.46 |
| 1989-06-05 | 1,100 | 1,100 | 1,060 | 1,090 | 1,008,000 | 990.91 |
| 1989-06-02 | 1,110 | 1,110 | 1,060 | 1,090 | 799,000 | 990.91 |
| 1989-06-01 | 1,110 | 1,130 | 1,100 | 1,120 | 2,699,000 | 1,018.18 |
| 1989-05-31 | 1,050 | 1,100 | 1,040 | 1,090 | 1,398,000 | 990.91 |
| 1989-05-30 | 1,050 | 1,060 | 1,050 | 1,050 | 500,000 | 954.55 |
| 1989-05-29 | 1,080 | 1,090 | 1,060 | 1,070 | 990,000 | 972.73 |
| 1989-05-26 | 1,070 | 1,080 | 1,050 | 1,060 | 781,000 | 963.64 |
| 1989-05-25 | 1,050 | 1,070 | 1,040 | 1,070 | 582,000 | 972.73 |
| 1989-05-24 | 1,050 | 1,070 | 1,040 | 1,060 | 474,000 | 963.64 |
| 1989-05-23 | 1,070 | 1,070 | 1,030 | 1,060 | 840,000 | 963.64 |
| 1989-05-22 | 1,090 | 1,100 | 1,070 | 1,080 | 942,000 | 981.82 |
| 1989-05-19 | 1,070 | 1,080 | 1,070 | 1,080 | 933,000 | 981.82 |
| 1989-05-18 | 1,110 | 1,110 | 1,080 | 1,090 | 1,397,000 | 990.91 |
| 1989-05-17 | 1,090 | 1,110 | 1,070 | 1,110 | 902,000 | 1,009.09 |
| 1989-05-16 | 1,070 | 1,080 | 1,060 | 1,070 | 512,000 | 972.73 |
| 1989-05-15 | 1,070 | 1,080 | 1,070 | 1,070 | 748,000 | 972.73 |
| 1989-05-12 | 1,100 | 1,110 | 1,090 | 1,090 | 779,000 | 990.91 |
| 1989-05-11 | 1,110 | 1,110 | 1,090 | 1,110 | 731,000 | 1,009.09 |
| 1989-05-10 | 1,090 | 1,110 | 1,090 | 1,100 | 995,000 | 1,000 |
| 1989-05-09 | 1,140 | 1,140 | 1,090 | 1,090 | 1,435,000 | 990.91 |
| 1989-05-08 | 1,130 | 1,140 | 1,110 | 1,130 | 1,881,000 | 1,027.27 |
| 1989-05-02 | 1,110 | 1,130 | 1,100 | 1,120 | 1,810,000 | 1,018.18 |
| 1989-05-01 | 1,110 | 1,130 | 1,100 | 1,100 | 1,153,000 | 1,000 |
| 1989-04-28 | 1,110 | 1,120 | 1,100 | 1,120 | 1,380,000 | 1,018.18 |
| 1989-04-27 | 1,110 | 1,130 | 1,100 | 1,120 | 5,516,999 | 1,018.18 |
| 1989-04-26 | 1,070 | 1,090 | 1,060 | 1,090 | 3,781,000 | 990.91 |
| 1989-04-25 | 1,070 | 1,080 | 1,050 | 1,060 | 2,029,000 | 963.64 |
| 1989-04-24 | 1,070 | 1,080 | 1,030 | 1,050 | 1,202,000 | 954.55 |
| 1989-04-21 | 1,030 | 1,070 | 1,030 | 1,070 | 1,605,000 | 972.73 |
| 1989-04-20 | 1,050 | 1,050 | 1,030 | 1,040 | 947,000 | 945.46 |
| 1989-04-19 | 1,050 | 1,070 | 1,030 | 1,050 | 1,056,000 | 954.55 |
| 1989-04-18 | 1,080 | 1,080 | 1,020 | 1,070 | 1,547,000 | 972.73 |
| 1989-04-17 | 1,080 | 1,080 | 1,040 | 1,060 | 1,750,000 | 963.64 |
| 1989-04-14 | 1,030 | 1,030 | 1,000 | 1,030 | 1,048,000 | 936.36 |
| 1989-04-13 | 1,060 | 1,070 | 1,010 | 1,030 | 1,698,000 | 936.36 |
| 1989-04-12 | 1,050 | 1,080 | 1,040 | 1,050 | 1,058,000 | 954.55 |
| 1989-04-11 | 1,070 | 1,090 | 1,060 | 1,060 | 965,000 | 963.64 |
| 1989-04-10 | 1,070 | 1,080 | 1,040 | 1,060 | 602,000 | 963.64 |
| 1989-04-07 | 1,070 | 1,100 | 1,070 | 1,070 | 1,509,000 | 972.73 |
| 1989-04-06 | 1,070 | 1,080 | 1,050 | 1,060 | 1,043,000 | 963.64 |
| 1989-04-05 | 1,120 | 1,120 | 1,070 | 1,080 | 1,683,000 | 981.82 |
| 1989-04-04 | 1,150 | 1,180 | 1,110 | 1,130 | 7,874,999 | 1,027.27 |
| 1989-04-03 | 1,110 | 1,140 | 1,090 | 1,140 | 10,010,999 | 1,036.36 |
| 1989-03-31 | 1,040 | 1,070 | 1,020 | 1,070 | 5,637,999 | 972.73 |
| 1989-03-30 | 1,040 | 1,050 | 1,000 | 1,020 | 3,427,000 | 927.27 |
| 1989-03-29 | 980 | 1,000 | 975 | 1,000 | 4,088,000 | 909.09 |
| 1989-03-28 | 970 | 980 | 961 | 980 | 1,398,000 | 890.91 |
| 1989-03-27 | 975 | 989 | 960 | 960 | 1,207,000 | 872.73 |
| 1989-03-24 | 984 | 985 | 965 | 979 | 412,000 | 890 |
| 1989-03-23 | 990 | 990 | 980 | 989 | 419,000 | 899.09 |
| 1989-03-22 | 998 | 999 | 974 | 974 | 750,000 | 885.46 |
| 1989-03-20 | 1,000 | 1,010 | 974 | 974 | 760,000 | 885.46 |
| 1989-03-17 | 1,000 | 1,020 | 995 | 1,010 | 3,118,000 | 918.18 |
| 1989-03-16 | 994 | 1,030 | 990 | 995 | 4,103,000 | 904.55 |
| 1989-03-15 | 972 | 979 | 970 | 974 | 759,000 | 885.46 |
| 1989-03-14 | 975 | 980 | 955 | 970 | 741,000 | 881.82 |
| 1989-03-13 | 989 | 990 | 976 | 981 | 765,000 | 891.82 |
| 1989-03-10 | 990 | 1,010 | 980 | 989 | 5,475,999 | 899.09 |
| 1989-03-09 | 959 | 974 | 959 | 970 | 1,366,000 | 881.82 |
| 1989-03-08 | 961 | 975 | 955 | 956 | 725,000 | 869.09 |
| 1989-03-07 | 959 | 980 | 952 | 960 | 977,000 | 872.73 |
| 1989-03-06 | 980 | 990 | 951 | 969 | 1,652,000 | 880.91 |
| 1989-03-03 | 968 | 999 | 957 | 980 | 9,184,999 | 890.91 |
| 1989-03-02 | 939 | 955 | 936 | 941 | 621,000 | 855.46 |
| 1989-03-01 | 970 | 970 | 940 | 948 | 1,047,000 | 861.82 |
| 1989-02-28 | 975 | 977 | 950 | 950 | 2,495,000 | 863.64 |
| 1989-02-27 | 959 | 988 | 957 | 979 | 5,748,999 | 890 |
| 1989-02-23 | 925 | 970 | 925 | 960 | 10,516,999 | 872.73 |
| 1989-02-22 | 935 | 935 | 910 | 927 | 907,000 | 842.73 |
| 1989-02-21 | 929 | 930 | 910 | 925 | 1,063,000 | 840.91 |
| 1989-02-20 | 936 | 936 | 912 | 928 | 636,000 | 843.64 |
| 1989-02-17 | 925 | 938 | 920 | 926 | 2,235,000 | 841.82 |
| 1989-02-16 | 920 | 930 | 910 | 910 | 2,688,000 | 827.27 |
| 1989-02-15 | 860 | 895 | 852 | 895 | 1,622,000 | 813.64 |
| 1989-02-14 | 869 | 869 | 861 | 863 | 863,000 | 784.55 |
| 1989-02-13 | 872 | 877 | 866 | 869 | 591,000 | 790 |
| 1989-02-10 | 888 | 895 | 880 | 882 | 1,058,000 | 801.82 |
| 1989-02-09 | 901 | 901 | 891 | 901 | 1,027,000 | 819.09 |
| 1989-02-08 | 906 | 915 | 896 | 903 | 752,000 | 820.91 |
| 1989-02-07 | 909 | 915 | 890 | 905 | 1,272,000 | 822.73 |
| 1989-02-06 | 938 | 938 | 908 | 919 | 1,153,000 | 835.46 |
| 1989-02-03 | 913 | 920 | 910 | 920 | 1,217,000 | 836.36 |
| 1989-02-02 | 920 | 925 | 910 | 915 | 736,000 | 831.82 |
| 1989-02-01 | 940 | 948 | 922 | 925 | 1,413,000 | 840.91 |
| 1989-01-31 | 927 | 940 | 910 | 940 | 1,879,000 | 854.55 |
| 1989-01-30 | 945 | 947 | 926 | 926 | 1,702,000 | 841.82 |
| 1989-01-28 | 939 | 947 | 936 | 945 | 4,237,000 | 859.09 |
| 1989-01-27 | 925 | 939 | 922 | 939 | 3,812,000 | 853.64 |
| 1989-01-26 | 918 | 922 | 905 | 922 | 2,140,000 | 838.18 |
| 1989-01-25 | 887 | 920 | 885 | 920 | 2,184,000 | 836.36 |
| 1989-01-24 | 895 | 900 | 883 | 889 | 1,386,000 | 808.18 |
| 1989-01-23 | 905 | 906 | 891 | 895 | 980,000 | 813.64 |
| 1989-01-20 | 890 | 915 | 877 | 906 | 7,524,999 | 823.64 |
| 1989-01-19 | 888 | 899 | 873 | 887 | 3,469,000 | 806.36 |
| 1989-01-18 | 885 | 886 | 869 | 879 | 1,481,000 | 799.09 |
| 1989-01-17 | 886 | 887 | 866 | 880 | 1,259,000 | 800 |
| 1989-01-13 | 873 | 895 | 867 | 886 | 5,192,999 | 805.46 |
| 1989-01-12 | 873 | 874 | 859 | 873 | 2,464,000 | 793.64 |
| 1989-01-11 | 860 | 883 | 846 | 875 | 9,256,999 | 795.46 |
| 1989-01-10 | 845 | 857 | 829 | 851 | 6,602,999 | 773.64 |
| 1989-01-09 | 830 | 842 | 823 | 840 | 5,273,999 | 763.64 |
| 1989-01-06 | 800 | 835 | 799 | 830 | 4,678,000 | 754.55 |
| 1989-01-05 | 800 | 805 | 786 | 795 | 731,000 | 722.73 |
| 1989-01-04 | 785 | 800 | 785 | 791 | 184,000 | 719.09 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-03-15]1株→1.05株 [1983-03-15]1株→1.05株
