6622 (株)ダイヘン 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 | 1,080 | 1,100 | 1,080 | 1,080 | 182,000 | 5,400 |
| 1989-12-28 | 1,080 | 1,100 | 1,070 | 1,070 | 215,000 | 5,350 |
| 1989-12-27 | 1,080 | 1,090 | 1,070 | 1,090 | 289,000 | 5,450 |
| 1989-12-26 | 1,080 | 1,090 | 1,070 | 1,080 | 223,000 | 5,400 |
| 1989-12-25 | 1,090 | 1,090 | 1,060 | 1,080 | 215,000 | 5,400 |
| 1989-12-22 | 1,080 | 1,080 | 1,070 | 1,070 | 309,000 | 5,350 |
| 1989-12-21 | 1,080 | 1,080 | 1,060 | 1,070 | 178,000 | 5,350 |
| 1989-12-20 | 1,080 | 1,090 | 1,060 | 1,060 | 290,000 | 5,300 |
| 1989-12-19 | 1,100 | 1,100 | 1,080 | 1,080 | 492,000 | 5,400 |
| 1989-12-18 | 1,090 | 1,100 | 1,070 | 1,100 | 406,000 | 5,500 |
| 1989-12-15 | 1,090 | 1,090 | 1,060 | 1,080 | 225,000 | 5,400 |
| 1989-12-14 | 1,080 | 1,090 | 1,050 | 1,050 | 411,000 | 5,250 |
| 1989-12-13 | 1,090 | 1,090 | 1,070 | 1,070 | 220,000 | 5,350 |
| 1989-12-12 | 1,090 | 1,100 | 1,070 | 1,080 | 356,000 | 5,400 |
| 1989-12-11 | 1,100 | 1,100 | 1,080 | 1,100 | 231,000 | 5,500 |
| 1989-12-08 | 1,100 | 1,100 | 1,080 | 1,090 | 309,000 | 5,450 |
| 1989-12-07 | 1,120 | 1,120 | 1,090 | 1,110 | 647,000 | 5,550 |
| 1989-12-06 | 1,120 | 1,130 | 1,100 | 1,110 | 943,000 | 5,550 |
| 1989-12-05 | 1,100 | 1,120 | 1,080 | 1,120 | 1,616,000 | 5,600 |
| 1989-12-04 | 1,090 | 1,100 | 1,080 | 1,100 | 273,000 | 5,500 |
| 1989-12-01 | 1,090 | 1,100 | 1,080 | 1,090 | 472,000 | 5,450 |
| 1989-11-30 | 1,100 | 1,100 | 1,070 | 1,090 | 301,000 | 5,450 |
| 1989-11-29 | 1,090 | 1,090 | 1,070 | 1,090 | 472,000 | 5,450 |
| 1989-11-28 | 1,110 | 1,110 | 1,090 | 1,090 | 763,000 | 5,450 |
| 1989-11-27 | 1,110 | 1,130 | 1,100 | 1,110 | 2,651,000 | 5,550 |
| 1989-11-24 | 1,090 | 1,110 | 1,070 | 1,100 | 2,084,000 | 5,500 |
| 1989-11-22 | 1,070 | 1,110 | 1,060 | 1,090 | 3,677,000 | 5,450 |
| 1989-11-21 | 1,040 | 1,080 | 1,020 | 1,080 | 929,000 | 5,400 |
| 1989-11-20 | 1,020 | 1,030 | 1,010 | 1,030 | 141,000 | 5,150 |
| 1989-11-17 | 1,020 | 1,030 | 1,000 | 1,000 | 401,000 | 5,000 |
| 1989-11-16 | 1,030 | 1,030 | 1,010 | 1,010 | 229,000 | 5,050 |
| 1989-11-15 | 1,020 | 1,030 | 1,010 | 1,020 | 411,000 | 5,100 |
| 1989-11-14 | 1,030 | 1,030 | 1,010 | 1,010 | 270,000 | 5,050 |
| 1989-11-13 | 1,020 | 1,030 | 1,000 | 1,010 | 183,000 | 5,050 |
| 1989-11-10 | 1,020 | 1,030 | 1,020 | 1,020 | 210,000 | 5,100 |
| 1989-11-09 | 1,020 | 1,030 | 1,020 | 1,020 | 255,000 | 5,100 |
| 1989-11-08 | 1,040 | 1,040 | 1,020 | 1,020 | 366,000 | 5,100 |
| 1989-11-07 | 1,030 | 1,040 | 1,020 | 1,020 | 266,000 | 5,100 |
| 1989-11-06 | 1,030 | 1,050 | 1,020 | 1,050 | 230,000 | 5,250 |
| 1989-11-02 | 1,040 | 1,040 | 1,020 | 1,020 | 294,000 | 5,100 |
| 1989-11-01 | 1,050 | 1,050 | 1,010 | 1,020 | 334,000 | 5,100 |
| 1989-10-31 | 1,020 | 1,050 | 1,020 | 1,050 | 332,000 | 5,250 |
| 1989-10-30 | 1,030 | 1,030 | 1,010 | 1,020 | 328,000 | 5,100 |
| 1989-10-27 | 1,050 | 1,060 | 1,030 | 1,030 | 466,000 | 5,150 |
| 1989-10-26 | 1,040 | 1,050 | 1,030 | 1,050 | 484,000 | 5,250 |
| 1989-10-25 | 1,050 | 1,060 | 1,030 | 1,040 | 745,000 | 5,200 |
| 1989-10-24 | 1,060 | 1,070 | 1,030 | 1,030 | 700,000 | 5,150 |
| 1989-10-23 | 1,070 | 1,100 | 1,060 | 1,070 | 2,424,000 | 5,350 |
| 1989-10-20 | 1,040 | 1,090 | 1,040 | 1,070 | 2,514,000 | 5,350 |
| 1989-10-19 | 1,030 | 1,070 | 1,020 | 1,030 | 1,114,000 | 5,150 |
| 1989-10-18 | 1,000 | 1,040 | 998 | 1,020 | 716,000 | 5,100 |
| 1989-10-17 | 1,030 | 1,030 | 1,010 | 1,010 | 324,000 | 5,050 |
| 1989-10-16 | 980 | 1,010 | 980 | 1,000 | 202,000 | 5,000 |
| 1989-10-13 | 1,040 | 1,040 | 1,010 | 1,010 | 365,000 | 5,050 |
| 1989-10-12 | 1,000 | 1,050 | 986 | 1,010 | 340,000 | 5,050 |
| 1989-10-11 | 1,030 | 1,030 | 995 | 1,010 | 403,000 | 5,050 |
| 1989-10-09 | 1,020 | 1,050 | 1,010 | 1,030 | 459,000 | 5,150 |
| 1989-10-06 | 1,040 | 1,050 | 1,000 | 1,020 | 892,000 | 5,100 |
| 1989-10-05 | 1,060 | 1,070 | 1,050 | 1,050 | 461,000 | 5,250 |
| 1989-10-04 | 1,070 | 1,080 | 1,050 | 1,050 | 765,000 | 5,250 |
| 1989-10-03 | 1,050 | 1,080 | 1,040 | 1,070 | 1,632,000 | 5,350 |
| 1989-10-02 | 1,040 | 1,050 | 1,030 | 1,050 | 432,000 | 5,250 |
| 1989-09-29 | 1,050 | 1,050 | 1,030 | 1,050 | 722,000 | 5,250 |
| 1989-09-28 | 1,050 | 1,060 | 1,010 | 1,040 | 778,000 | 5,200 |
| 1989-09-27 | 1,050 | 1,060 | 1,030 | 1,040 | 821,000 | 5,200 |
| 1989-09-26 | 1,020 | 1,030 | 1,010 | 1,030 | 543,000 | 5,150 |
| 1989-09-25 | 1,020 | 1,020 | 1,010 | 1,010 | 286,000 | 5,050 |
| 1989-09-22 | 1,010 | 1,020 | 1,000 | 1,000 | 435,000 | 5,000 |
| 1989-09-21 | 995 | 1,010 | 995 | 999 | 429,000 | 4,995 |
| 1989-09-20 | 992 | 999 | 986 | 986 | 227,000 | 4,930 |
| 1989-09-19 | 1,000 | 1,000 | 991 | 991 | 121,000 | 4,955 |
| 1989-09-18 | 1,000 | 1,000 | 997 | 997 | 232,000 | 4,985 |
| 1989-09-14 | 1,010 | 1,010 | 993 | 1,000 | 314,000 | 5,000 |
| 1989-09-13 | 1,000 | 1,010 | 999 | 1,000 | 619,000 | 5,000 |
| 1989-09-12 | 970 | 1,000 | 965 | 999 | 203,000 | 4,995 |
| 1989-09-11 | 975 | 975 | 970 | 972 | 166,000 | 4,860 |
| 1989-09-08 | 972 | 980 | 970 | 973 | 255,000 | 4,865 |
| 1989-09-07 | 970 | 976 | 965 | 971 | 303,000 | 4,855 |
| 1989-09-06 | 965 | 965 | 950 | 960 | 191,000 | 4,800 |
| 1989-09-05 | 960 | 971 | 955 | 955 | 290,000 | 4,775 |
| 1989-09-04 | 970 | 980 | 960 | 970 | 181,000 | 4,850 |
| 1989-09-01 | 965 | 985 | 950 | 965 | 272,000 | 4,825 |
| 1989-08-31 | 995 | 995 | 970 | 979 | 234,000 | 4,895 |
| 1989-08-30 | 997 | 1,000 | 985 | 985 | 199,000 | 4,925 |
| 1989-08-29 | 985 | 997 | 985 | 997 | 157,000 | 4,985 |
| 1989-08-28 | 993 | 1,000 | 991 | 991 | 62,000 | 4,955 |
| 1989-08-25 | 1,000 | 1,000 | 980 | 983 | 231,000 | 4,915 |
| 1989-08-24 | 1,010 | 1,010 | 990 | 994 | 126,000 | 4,970 |
| 1989-08-23 | 1,000 | 1,010 | 1,000 | 1,000 | 139,000 | 5,000 |
| 1989-08-22 | 1,020 | 1,020 | 1,000 | 1,000 | 156,000 | 5,000 |
| 1989-08-21 | 1,010 | 1,010 | 999 | 1,010 | 116,000 | 5,050 |
| 1989-08-18 | 1,010 | 1,020 | 995 | 996 | 205,000 | 4,980 |
| 1989-08-17 | 1,000 | 1,020 | 1,000 | 1,000 | 260,000 | 5,000 |
| 1989-08-16 | 1,010 | 1,020 | 1,000 | 1,000 | 183,000 | 5,000 |
| 1989-08-15 | 1,020 | 1,020 | 1,000 | 1,010 | 79,000 | 5,050 |
| 1989-08-14 | 1,010 | 1,010 | 1,000 | 1,000 | 98,000 | 5,000 |
| 1989-08-11 | 1,020 | 1,030 | 1,010 | 1,010 | 136,000 | 5,050 |
| 1989-08-10 | 1,030 | 1,030 | 1,000 | 1,000 | 219,000 | 5,000 |
| 1989-08-09 | 1,020 | 1,030 | 1,020 | 1,030 | 150,000 | 5,150 |
| 1989-08-08 | 1,020 | 1,030 | 1,020 | 1,020 | 198,000 | 5,100 |
| 1989-08-07 | 1,020 | 1,040 | 1,020 | 1,030 | 183,000 | 5,150 |
| 1989-08-04 | 1,040 | 1,050 | 1,020 | 1,020 | 362,000 | 5,100 |
| 1989-08-03 | 1,050 | 1,060 | 1,040 | 1,040 | 435,000 | 5,200 |
| 1989-08-02 | 1,050 | 1,060 | 1,040 | 1,050 | 477,000 | 5,250 |
| 1989-08-01 | 1,050 | 1,060 | 1,030 | 1,050 | 758,000 | 5,250 |
| 1989-07-31 | 1,040 | 1,070 | 1,030 | 1,050 | 1,680,000 | 5,250 |
| 1989-07-28 | 1,050 | 1,060 | 1,030 | 1,030 | 1,513,000 | 5,150 |
| 1989-07-27 | 1,020 | 1,040 | 1,010 | 1,040 | 1,337,000 | 5,200 |
| 1989-07-26 | 1,020 | 1,020 | 1,000 | 1,000 | 544,000 | 5,000 |
| 1989-07-25 | 1,000 | 1,000 | 996 | 1,000 | 399,000 | 5,000 |
| 1989-07-24 | 995 | 1,000 | 980 | 996 | 186,000 | 4,980 |
| 1989-07-21 | 1,010 | 1,010 | 980 | 985 | 348,000 | 4,925 |
| 1989-07-20 | 996 | 1,010 | 991 | 1,000 | 364,000 | 5,000 |
| 1989-07-19 | 999 | 999 | 989 | 990 | 431,000 | 4,950 |
| 1989-07-18 | 1,020 | 1,020 | 988 | 994 | 682,000 | 4,970 |
| 1989-07-17 | 996 | 1,010 | 988 | 1,010 | 1,426,000 | 5,050 |
| 1989-07-14 | 990 | 990 | 975 | 988 | 978,000 | 4,940 |
| 1989-07-13 | 945 | 990 | 941 | 984 | 617,000 | 4,920 |
| 1989-07-12 | 945 | 946 | 942 | 946 | 317,000 | 4,730 |
| 1989-07-11 | 949 | 950 | 945 | 946 | 212,000 | 4,730 |
| 1989-07-10 | 950 | 960 | 949 | 949 | 259,000 | 4,745 |
| 1989-07-07 | 955 | 955 | 945 | 950 | 223,000 | 4,750 |
| 1989-07-06 | 957 | 957 | 950 | 952 | 387,000 | 4,760 |
| 1989-07-05 | 961 | 965 | 950 | 957 | 284,000 | 4,785 |
| 1989-07-04 | 962 | 971 | 956 | 960 | 477,000 | 4,800 |
| 1989-07-03 | 945 | 966 | 945 | 960 | 79,000 | 4,800 |
| 1989-06-30 | 953 | 953 | 942 | 945 | 136,000 | 4,725 |
| 1989-06-29 | 969 | 969 | 941 | 943 | 235,000 | 4,715 |
| 1989-06-28 | 960 | 970 | 958 | 959 | 168,000 | 4,795 |
| 1989-06-27 | 970 | 978 | 965 | 970 | 214,000 | 4,850 |
| 1989-06-26 | 951 | 965 | 951 | 965 | 220,000 | 4,825 |
| 1989-06-23 | 980 | 980 | 950 | 954 | 172,000 | 4,770 |
| 1989-06-22 | 975 | 980 | 965 | 970 | 200,000 | 4,850 |
| 1989-06-21 | 971 | 978 | 960 | 960 | 189,000 | 4,800 |
| 1989-06-20 | 950 | 980 | 950 | 970 | 318,000 | 4,850 |
| 1989-06-19 | 952 | 953 | 943 | 950 | 164,000 | 4,750 |
| 1989-06-16 | 965 | 970 | 945 | 950 | 119,000 | 4,750 |
| 1989-06-15 | 955 | 960 | 950 | 954 | 274,000 | 4,770 |
| 1989-06-14 | 960 | 965 | 940 | 945 | 173,000 | 4,725 |
| 1989-06-13 | 986 | 986 | 950 | 960 | 113,000 | 4,800 |
| 1989-06-12 | 1,000 | 1,000 | 986 | 986 | 119,000 | 4,930 |
| 1989-06-09 | 1,000 | 1,000 | 995 | 995 | 187,000 | 4,975 |
| 1989-06-08 | 988 | 1,010 | 988 | 1,000 | 209,000 | 5,000 |
| 1989-06-07 | 995 | 998 | 986 | 987 | 285,000 | 4,935 |
| 1989-06-06 | 1,000 | 1,000 | 985 | 985 | 323,000 | 4,925 |
| 1989-06-05 | 1,030 | 1,030 | 995 | 1,000 | 245,000 | 5,000 |
| 1989-06-02 | 1,050 | 1,050 | 990 | 990 | 450,000 | 4,950 |
| 1989-06-01 | 1,050 | 1,050 | 1,010 | 1,040 | 534,000 | 5,200 |
| 1989-05-31 | 1,010 | 1,050 | 997 | 1,030 | 489,000 | 5,150 |
| 1989-05-30 | 995 | 1,000 | 990 | 1,000 | 274,000 | 5,000 |
| 1989-05-29 | 1,000 | 1,010 | 995 | 1,000 | 203,000 | 5,000 |
| 1989-05-26 | 1,010 | 1,020 | 996 | 1,010 | 173,000 | 5,050 |
| 1989-05-25 | 1,020 | 1,020 | 1,000 | 1,020 | 186,000 | 5,100 |
| 1989-05-24 | 992 | 1,010 | 985 | 1,010 | 253,000 | 5,050 |
| 1989-05-23 | 1,010 | 1,010 | 982 | 982 | 302,000 | 4,910 |
| 1989-05-22 | 1,020 | 1,030 | 1,010 | 1,010 | 257,000 | 5,050 |
| 1989-05-19 | 1,030 | 1,040 | 1,020 | 1,020 | 292,000 | 5,100 |
| 1989-05-18 | 1,030 | 1,040 | 1,010 | 1,030 | 292,000 | 5,150 |
| 1989-05-17 | 1,040 | 1,050 | 1,030 | 1,030 | 290,000 | 5,150 |
| 1989-05-16 | 1,030 | 1,050 | 1,030 | 1,050 | 210,000 | 5,250 |
| 1989-05-15 | 1,030 | 1,040 | 1,030 | 1,030 | 311,000 | 5,150 |
| 1989-05-12 | 1,050 | 1,050 | 1,030 | 1,030 | 323,000 | 5,150 |
| 1989-05-11 | 1,060 | 1,070 | 1,030 | 1,030 | 771,000 | 5,150 |
| 1989-05-10 | 1,040 | 1,070 | 1,040 | 1,050 | 611,000 | 5,250 |
| 1989-05-09 | 1,060 | 1,060 | 1,030 | 1,040 | 438,000 | 5,200 |
| 1989-05-08 | 1,070 | 1,080 | 1,050 | 1,060 | 456,000 | 5,300 |
| 1989-05-02 | 1,030 | 1,060 | 1,030 | 1,050 | 510,000 | 5,250 |
| 1989-05-01 | 1,050 | 1,060 | 1,030 | 1,030 | 371,000 | 5,150 |
| 1989-04-28 | 1,070 | 1,070 | 1,030 | 1,050 | 398,000 | 5,250 |
| 1989-04-27 | 1,070 | 1,080 | 1,050 | 1,060 | 502,000 | 5,300 |
| 1989-04-26 | 1,060 | 1,090 | 1,050 | 1,050 | 1,383,000 | 5,250 |
| 1989-04-25 | 1,020 | 1,060 | 1,020 | 1,040 | 1,000,000 | 5,200 |
| 1989-04-24 | 1,050 | 1,050 | 1,010 | 1,030 | 504,000 | 5,150 |
| 1989-04-21 | 1,070 | 1,070 | 1,030 | 1,030 | 1,792,000 | 5,150 |
| 1989-04-20 | 1,120 | 1,130 | 1,070 | 1,070 | 3,633,000 | 5,350 |
| 1989-04-19 | 1,070 | 1,130 | 1,040 | 1,130 | 11,314,000 | 5,650 |
| 1989-04-18 | 1,020 | 1,050 | 1,020 | 1,050 | 1,377,000 | 5,250 |
| 1989-04-17 | 1,040 | 1,040 | 1,010 | 1,020 | 826,000 | 5,100 |
| 1989-04-14 | 1,030 | 1,050 | 1,000 | 1,020 | 1,198,000 | 5,100 |
| 1989-04-13 | 1,070 | 1,070 | 1,020 | 1,020 | 2,244,000 | 5,100 |
| 1989-04-12 | 1,080 | 1,080 | 1,030 | 1,030 | 1,627,000 | 5,150 |
| 1989-04-11 | 1,030 | 1,070 | 1,030 | 1,050 | 1,534,000 | 5,250 |
| 1989-04-10 | 1,060 | 1,070 | 1,030 | 1,030 | 1,408,000 | 5,150 |
| 1989-04-07 | 1,090 | 1,120 | 1,050 | 1,050 | 9,762,000 | 5,250 |
| 1989-04-06 | 1,010 | 1,090 | 995 | 1,090 | 13,185,000 | 5,450 |
| 1989-04-05 | 971 | 1,020 | 961 | 995 | 2,645,000 | 4,975 |
| 1989-04-04 | 990 | 1,000 | 971 | 980 | 1,711,000 | 4,900 |
| 1989-04-03 | 1,000 | 1,040 | 982 | 992 | 8,109,000 | 4,960 |
| 1989-03-31 | 930 | 1,010 | 923 | 990 | 7,161,000 | 4,950 |
| 1989-03-30 | 938 | 940 | 910 | 918 | 1,058,000 | 4,590 |
| 1989-03-29 | 890 | 928 | 886 | 928 | 580,000 | 4,640 |
| 1989-03-28 | 865 | 900 | 865 | 890 | 218,000 | 4,450 |
| 1989-03-27 | 868 | 875 | 865 | 865 | 422,000 | 4,325 |
| 1989-03-24 | 880 | 880 | 863 | 870 | 368,000 | 4,350 |
| 1989-03-23 | 876 | 885 | 872 | 872 | 206,000 | 4,360 |
| 1989-03-22 | 900 | 908 | 866 | 876 | 387,000 | 4,380 |
| 1989-03-20 | 907 | 916 | 890 | 905 | 438,000 | 4,525 |
| 1989-03-17 | 920 | 933 | 910 | 927 | 1,192,000 | 4,635 |
| 1989-03-16 | 902 | 925 | 902 | 910 | 1,474,000 | 4,550 |
| 1989-03-15 | 882 | 896 | 881 | 895 | 421,000 | 4,475 |
| 1989-03-14 | 883 | 890 | 882 | 882 | 204,000 | 4,410 |
| 1989-03-13 | 890 | 890 | 881 | 889 | 209,000 | 4,445 |
| 1989-03-10 | 881 | 885 | 881 | 881 | 330,000 | 4,405 |
| 1989-03-09 | 890 | 892 | 881 | 881 | 399,000 | 4,405 |
| 1989-03-08 | 899 | 899 | 888 | 890 | 363,000 | 4,450 |
| 1989-03-07 | 887 | 896 | 886 | 891 | 341,000 | 4,455 |
| 1989-03-06 | 899 | 900 | 889 | 900 | 390,000 | 4,500 |
| 1989-03-03 | 900 | 905 | 885 | 891 | 557,000 | 4,455 |
| 1989-03-02 | 894 | 900 | 885 | 900 | 307,000 | 4,500 |
| 1989-03-01 | 896 | 900 | 875 | 885 | 462,000 | 4,425 |
| 1989-02-28 | 882 | 900 | 881 | 886 | 565,000 | 4,430 |
| 1989-02-27 | 885 | 905 | 885 | 890 | 682,000 | 4,450 |
| 1989-02-23 | 870 | 909 | 867 | 905 | 948,000 | 4,525 |
| 1989-02-22 | 879 | 885 | 865 | 875 | 427,000 | 4,375 |
| 1989-02-21 | 891 | 895 | 870 | 871 | 413,000 | 4,355 |
| 1989-02-20 | 908 | 911 | 880 | 881 | 651,000 | 4,405 |
| 1989-02-17 | 900 | 910 | 891 | 898 | 888,000 | 4,490 |
| 1989-02-16 | 868 | 895 | 865 | 880 | 534,000 | 4,400 |
| 1989-02-15 | 869 | 874 | 860 | 868 | 599,000 | 4,340 |
| 1989-02-14 | 872 | 874 | 860 | 870 | 501,000 | 4,350 |
| 1989-02-13 | 890 | 891 | 870 | 872 | 488,000 | 4,360 |
| 1989-02-10 | 905 | 905 | 877 | 881 | 642,000 | 4,405 |
| 1989-02-09 | 889 | 915 | 880 | 898 | 907,000 | 4,490 |
| 1989-02-08 | 875 | 890 | 875 | 879 | 713,000 | 4,395 |
| 1989-02-07 | 886 | 889 | 869 | 873 | 1,705,000 | 4,365 |
| 1989-02-06 | 912 | 920 | 890 | 899 | 1,396,000 | 4,495 |
| 1989-02-03 | 912 | 915 | 900 | 902 | 1,483,000 | 4,510 |
| 1989-02-02 | 901 | 922 | 901 | 902 | 1,432,000 | 4,510 |
| 1989-02-01 | 905 | 935 | 900 | 910 | 1,795,000 | 4,550 |
| 1989-01-31 | 910 | 925 | 900 | 902 | 1,582,000 | 4,510 |
| 1989-01-30 | 926 | 938 | 920 | 920 | 1,527,000 | 4,600 |
| 1989-01-28 | 943 | 949 | 923 | 938 | 2,673,000 | 4,690 |
| 1989-01-27 | 957 | 972 | 919 | 923 | 8,387,000 | 4,615 |
| 1989-01-26 | 924 | 948 | 905 | 948 | 6,096,000 | 4,740 |
| 1989-01-25 | 890 | 930 | 880 | 918 | 14,160,000 | 4,590 |
| 1989-01-24 | 845 | 889 | 845 | 880 | 6,190,000 | 4,400 |
| 1989-01-23 | 860 | 860 | 837 | 845 | 1,011,000 | 4,225 |
| 1989-01-20 | 828 | 860 | 825 | 849 | 2,893,000 | 4,245 |
| 1989-01-19 | 849 | 849 | 814 | 818 | 1,759,000 | 4,090 |
| 1989-01-18 | 854 | 860 | 830 | 840 | 1,743,000 | 4,200 |
| 1989-01-17 | 860 | 885 | 845 | 845 | 4,028,000 | 4,225 |
| 1989-01-13 | 832 | 877 | 821 | 860 | 8,802,000 | 4,300 |
| 1989-01-12 | 831 | 852 | 821 | 830 | 5,564,000 | 4,150 |
| 1989-01-11 | 825 | 858 | 821 | 840 | 14,756,000 | 4,200 |
| 1989-01-10 | 783 | 810 | 780 | 809 | 11,361,000 | 4,045 |
| 1989-01-09 | 700 | 763 | 700 | 763 | 2,164,000 | 3,815 |
| 1989-01-06 | 696 | 703 | 689 | 691 | 527,000 | 3,455 |
| 1989-01-05 | 706 | 712 | 699 | 703 | 525,000 | 3,515 |
| 1989-01-04 | 710 | 710 | 691 | 696 | 116,000 | 3,480 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
