6952 カシオ計算機(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 | 1,530 | 1,540 | 1,520 | 1,520 | 234,000 | 1,520 |
| 1989-12-28 | 1,530 | 1,540 | 1,510 | 1,520 | 425,000 | 1,520 |
| 1989-12-27 | 1,530 | 1,540 | 1,510 | 1,530 | 672,000 | 1,530 |
| 1989-12-26 | 1,530 | 1,530 | 1,470 | 1,520 | 554,000 | 1,520 |
| 1989-12-25 | 1,500 | 1,520 | 1,470 | 1,520 | 444,000 | 1,520 |
| 1989-12-22 | 1,510 | 1,510 | 1,490 | 1,490 | 340,000 | 1,490 |
| 1989-12-21 | 1,510 | 1,520 | 1,490 | 1,500 | 294,000 | 1,500 |
| 1989-12-20 | 1,510 | 1,520 | 1,480 | 1,480 | 325,000 | 1,480 |
| 1989-12-19 | 1,500 | 1,520 | 1,490 | 1,500 | 432,000 | 1,500 |
| 1989-12-18 | 1,520 | 1,530 | 1,500 | 1,520 | 542,000 | 1,520 |
| 1989-12-15 | 1,490 | 1,510 | 1,490 | 1,500 | 475,000 | 1,500 |
| 1989-12-14 | 1,530 | 1,540 | 1,500 | 1,520 | 782,000 | 1,520 |
| 1989-12-13 | 1,450 | 1,540 | 1,450 | 1,520 | 2,330,000 | 1,520 |
| 1989-12-12 | 1,460 | 1,470 | 1,430 | 1,470 | 507,000 | 1,470 |
| 1989-12-11 | 1,460 | 1,480 | 1,460 | 1,460 | 384,000 | 1,460 |
| 1989-12-08 | 1,480 | 1,490 | 1,470 | 1,470 | 401,000 | 1,470 |
| 1989-12-07 | 1,480 | 1,500 | 1,470 | 1,490 | 229,000 | 1,490 |
| 1989-12-06 | 1,490 | 1,500 | 1,460 | 1,480 | 439,000 | 1,480 |
| 1989-12-05 | 1,500 | 1,510 | 1,470 | 1,490 | 594,000 | 1,490 |
| 1989-12-04 | 1,480 | 1,500 | 1,460 | 1,480 | 297,000 | 1,480 |
| 1989-12-01 | 1,500 | 1,500 | 1,460 | 1,480 | 563,000 | 1,480 |
| 1989-11-30 | 1,460 | 1,500 | 1,450 | 1,490 | 823,000 | 1,490 |
| 1989-11-29 | 1,470 | 1,470 | 1,440 | 1,440 | 355,000 | 1,440 |
| 1989-11-28 | 1,470 | 1,470 | 1,460 | 1,460 | 332,000 | 1,460 |
| 1989-11-27 | 1,470 | 1,480 | 1,450 | 1,460 | 272,000 | 1,460 |
| 1989-11-24 | 1,460 | 1,470 | 1,450 | 1,470 | 305,000 | 1,470 |
| 1989-11-22 | 1,440 | 1,470 | 1,440 | 1,440 | 394,000 | 1,440 |
| 1989-11-21 | 1,440 | 1,450 | 1,420 | 1,430 | 359,000 | 1,430 |
| 1989-11-20 | 1,440 | 1,450 | 1,420 | 1,420 | 376,000 | 1,420 |
| 1989-11-17 | 1,450 | 1,460 | 1,440 | 1,440 | 111,000 | 1,440 |
| 1989-11-16 | 1,450 | 1,460 | 1,430 | 1,450 | 412,000 | 1,450 |
| 1989-11-15 | 1,440 | 1,470 | 1,430 | 1,450 | 305,000 | 1,450 |
| 1989-11-14 | 1,450 | 1,460 | 1,430 | 1,450 | 242,000 | 1,450 |
| 1989-11-13 | 1,460 | 1,470 | 1,440 | 1,440 | 330,000 | 1,440 |
| 1989-11-10 | 1,460 | 1,460 | 1,440 | 1,460 | 273,000 | 1,460 |
| 1989-11-09 | 1,430 | 1,460 | 1,430 | 1,460 | 206,000 | 1,460 |
| 1989-11-08 | 1,450 | 1,480 | 1,450 | 1,450 | 247,000 | 1,450 |
| 1989-11-07 | 1,460 | 1,460 | 1,440 | 1,460 | 282,000 | 1,460 |
| 1989-11-06 | 1,460 | 1,500 | 1,460 | 1,470 | 197,000 | 1,470 |
| 1989-11-02 | 1,480 | 1,490 | 1,470 | 1,470 | 175,000 | 1,470 |
| 1989-11-01 | 1,500 | 1,510 | 1,490 | 1,490 | 427,000 | 1,490 |
| 1989-10-31 | 1,500 | 1,500 | 1,470 | 1,480 | 379,000 | 1,480 |
| 1989-10-30 | 1,470 | 1,490 | 1,470 | 1,490 | 168,000 | 1,490 |
| 1989-10-27 | 1,500 | 1,510 | 1,460 | 1,470 | 768,000 | 1,470 |
| 1989-10-26 | 1,490 | 1,500 | 1,460 | 1,480 | 411,000 | 1,480 |
| 1989-10-25 | 1,480 | 1,500 | 1,450 | 1,450 | 570,000 | 1,450 |
| 1989-10-24 | 1,500 | 1,510 | 1,480 | 1,490 | 424,000 | 1,490 |
| 1989-10-23 | 1,520 | 1,520 | 1,480 | 1,480 | 432,000 | 1,480 |
| 1989-10-20 | 1,520 | 1,520 | 1,490 | 1,500 | 456,000 | 1,500 |
| 1989-10-19 | 1,480 | 1,520 | 1,470 | 1,500 | 463,000 | 1,500 |
| 1989-10-18 | 1,500 | 1,500 | 1,460 | 1,480 | 381,000 | 1,480 |
| 1989-10-17 | 1,560 | 1,560 | 1,500 | 1,510 | 1,444,000 | 1,510 |
| 1989-10-16 | 1,530 | 1,550 | 1,500 | 1,500 | 2,595,000 | 1,500 |
| 1989-10-13 | 1,520 | 1,600 | 1,500 | 1,600 | 8,954,000 | 1,600 |
| 1989-10-12 | 1,520 | 1,530 | 1,490 | 1,490 | 2,250,000 | 1,490 |
| 1989-10-11 | 1,490 | 1,540 | 1,480 | 1,500 | 3,109,000 | 1,500 |
| 1989-10-09 | 1,440 | 1,500 | 1,430 | 1,480 | 1,956,000 | 1,480 |
| 1989-10-06 | 1,430 | 1,440 | 1,420 | 1,440 | 244,000 | 1,440 |
| 1989-10-05 | 1,440 | 1,440 | 1,420 | 1,420 | 489,000 | 1,420 |
| 1989-10-04 | 1,420 | 1,430 | 1,400 | 1,420 | 406,000 | 1,420 |
| 1989-10-03 | 1,410 | 1,420 | 1,410 | 1,410 | 120,000 | 1,410 |
| 1989-10-02 | 1,430 | 1,430 | 1,400 | 1,410 | 248,000 | 1,410 |
| 1989-09-29 | 1,420 | 1,430 | 1,410 | 1,410 | 304,000 | 1,410 |
| 1989-09-28 | 1,420 | 1,440 | 1,410 | 1,410 | 249,000 | 1,410 |
| 1989-09-27 | 1,440 | 1,450 | 1,420 | 1,440 | 267,000 | 1,440 |
| 1989-09-26 | 1,400 | 1,430 | 1,400 | 1,430 | 277,000 | 1,430 |
| 1989-09-25 | 1,420 | 1,420 | 1,400 | 1,400 | 392,000 | 1,400 |
| 1989-09-22 | 1,420 | 1,420 | 1,400 | 1,400 | 442,000 | 1,400 |
| 1989-09-21 | 1,410 | 1,420 | 1,400 | 1,410 | 315,000 | 1,410 |
| 1989-09-20 | 1,400 | 1,410 | 1,400 | 1,410 | 102,000 | 1,410 |
| 1989-09-19 | 1,410 | 1,440 | 1,400 | 1,420 | 213,000 | 1,420 |
| 1989-09-18 | 1,410 | 1,440 | 1,410 | 1,430 | 476,000 | 1,430 |
| 1989-09-14 | 1,420 | 1,430 | 1,390 | 1,390 | 275,000 | 1,390 |
| 1989-09-13 | 1,420 | 1,420 | 1,400 | 1,410 | 360,000 | 1,410 |
| 1989-09-12 | 1,390 | 1,400 | 1,380 | 1,400 | 286,000 | 1,400 |
| 1989-09-11 | 1,380 | 1,380 | 1,370 | 1,370 | 138,000 | 1,370 |
| 1989-09-08 | 1,380 | 1,390 | 1,370 | 1,380 | 317,000 | 1,380 |
| 1989-09-07 | 1,390 | 1,400 | 1,380 | 1,380 | 246,000 | 1,380 |
| 1989-09-06 | 1,410 | 1,410 | 1,380 | 1,390 | 183,000 | 1,390 |
| 1989-09-05 | 1,400 | 1,410 | 1,380 | 1,410 | 457,000 | 1,410 |
| 1989-09-04 | 1,380 | 1,400 | 1,360 | 1,390 | 246,000 | 1,390 |
| 1989-09-01 | 1,370 | 1,380 | 1,340 | 1,340 | 695,000 | 1,340 |
| 1989-08-31 | 1,400 | 1,410 | 1,350 | 1,370 | 468,000 | 1,370 |
| 1989-08-30 | 1,410 | 1,420 | 1,400 | 1,410 | 119,000 | 1,410 |
| 1989-08-29 | 1,400 | 1,420 | 1,400 | 1,420 | 293,000 | 1,420 |
| 1989-08-28 | 1,430 | 1,440 | 1,410 | 1,410 | 419,000 | 1,410 |
| 1989-08-25 | 1,430 | 1,440 | 1,420 | 1,430 | 184,000 | 1,430 |
| 1989-08-24 | 1,450 | 1,450 | 1,430 | 1,450 | 220,000 | 1,450 |
| 1989-08-23 | 1,460 | 1,470 | 1,440 | 1,450 | 833,000 | 1,450 |
| 1989-08-22 | 1,460 | 1,470 | 1,450 | 1,450 | 314,000 | 1,450 |
| 1989-08-21 | 1,460 | 1,460 | 1,450 | 1,450 | 151,000 | 1,450 |
| 1989-08-18 | 1,450 | 1,460 | 1,430 | 1,460 | 308,000 | 1,460 |
| 1989-08-17 | 1,470 | 1,470 | 1,450 | 1,460 | 371,000 | 1,460 |
| 1989-08-16 | 1,460 | 1,470 | 1,450 | 1,460 | 455,000 | 1,460 |
| 1989-08-15 | 1,470 | 1,470 | 1,450 | 1,450 | 411,000 | 1,450 |
| 1989-08-14 | 1,470 | 1,480 | 1,450 | 1,450 | 509,000 | 1,450 |
| 1989-08-11 | 1,440 | 1,470 | 1,420 | 1,470 | 1,376,000 | 1,470 |
| 1989-08-10 | 1,420 | 1,440 | 1,410 | 1,420 | 413,000 | 1,420 |
| 1989-08-09 | 1,450 | 1,450 | 1,410 | 1,410 | 341,000 | 1,410 |
| 1989-08-08 | 1,430 | 1,440 | 1,410 | 1,440 | 444,000 | 1,440 |
| 1989-08-07 | 1,430 | 1,430 | 1,420 | 1,420 | 153,000 | 1,420 |
| 1989-08-04 | 1,410 | 1,420 | 1,400 | 1,410 | 242,000 | 1,410 |
| 1989-08-03 | 1,420 | 1,430 | 1,400 | 1,410 | 402,000 | 1,410 |
| 1989-08-02 | 1,420 | 1,430 | 1,410 | 1,420 | 283,000 | 1,420 |
| 1989-08-01 | 1,430 | 1,430 | 1,410 | 1,430 | 379,000 | 1,430 |
| 1989-07-31 | 1,410 | 1,430 | 1,410 | 1,430 | 287,000 | 1,430 |
| 1989-07-28 | 1,420 | 1,420 | 1,400 | 1,410 | 480,000 | 1,410 |
| 1989-07-27 | 1,400 | 1,420 | 1,390 | 1,400 | 518,000 | 1,400 |
| 1989-07-26 | 1,400 | 1,420 | 1,400 | 1,410 | 353,000 | 1,410 |
| 1989-07-25 | 1,400 | 1,420 | 1,390 | 1,400 | 751,000 | 1,400 |
| 1989-07-24 | 1,420 | 1,420 | 1,400 | 1,410 | 393,000 | 1,410 |
| 1989-07-21 | 1,400 | 1,420 | 1,400 | 1,410 | 330,000 | 1,410 |
| 1989-07-20 | 1,420 | 1,420 | 1,400 | 1,410 | 283,000 | 1,410 |
| 1989-07-19 | 1,400 | 1,420 | 1,400 | 1,420 | 201,000 | 1,420 |
| 1989-07-18 | 1,400 | 1,410 | 1,400 | 1,400 | 301,000 | 1,400 |
| 1989-07-17 | 1,430 | 1,440 | 1,400 | 1,410 | 204,000 | 1,410 |
| 1989-07-14 | 1,430 | 1,430 | 1,400 | 1,410 | 711,000 | 1,410 |
| 1989-07-13 | 1,430 | 1,450 | 1,410 | 1,420 | 323,000 | 1,420 |
| 1989-07-12 | 1,440 | 1,440 | 1,430 | 1,430 | 209,000 | 1,430 |
| 1989-07-11 | 1,450 | 1,450 | 1,440 | 1,450 | 247,000 | 1,450 |
| 1989-07-10 | 1,450 | 1,450 | 1,440 | 1,450 | 239,000 | 1,450 |
| 1989-07-07 | 1,470 | 1,490 | 1,450 | 1,450 | 1,293,000 | 1,450 |
| 1989-07-06 | 1,470 | 1,480 | 1,460 | 1,460 | 523,000 | 1,460 |
| 1989-07-05 | 1,480 | 1,510 | 1,470 | 1,480 | 3,276,000 | 1,480 |
| 1989-07-04 | 1,430 | 1,470 | 1,430 | 1,450 | 1,069,000 | 1,450 |
| 1989-07-03 | 1,400 | 1,450 | 1,400 | 1,450 | 141,000 | 1,450 |
| 1989-06-30 | 1,450 | 1,450 | 1,400 | 1,440 | 464,000 | 1,440 |
| 1989-06-29 | 1,410 | 1,450 | 1,400 | 1,430 | 258,000 | 1,430 |
| 1989-06-28 | 1,440 | 1,440 | 1,370 | 1,410 | 288,000 | 1,410 |
| 1989-06-27 | 1,450 | 1,450 | 1,430 | 1,430 | 447,000 | 1,430 |
| 1989-06-26 | 1,450 | 1,460 | 1,440 | 1,440 | 259,000 | 1,440 |
| 1989-06-23 | 1,450 | 1,460 | 1,430 | 1,440 | 635,000 | 1,440 |
| 1989-06-22 | 1,460 | 1,460 | 1,440 | 1,460 | 803,000 | 1,460 |
| 1989-06-21 | 1,450 | 1,460 | 1,440 | 1,460 | 1,063,000 | 1,460 |
| 1989-06-20 | 1,420 | 1,440 | 1,410 | 1,430 | 339,000 | 1,430 |
| 1989-06-19 | 1,400 | 1,420 | 1,370 | 1,420 | 369,000 | 1,420 |
| 1989-06-16 | 1,420 | 1,430 | 1,380 | 1,380 | 455,000 | 1,380 |
| 1989-06-15 | 1,440 | 1,440 | 1,420 | 1,420 | 443,000 | 1,420 |
| 1989-06-14 | 1,440 | 1,440 | 1,410 | 1,420 | 266,000 | 1,420 |
| 1989-06-13 | 1,440 | 1,440 | 1,430 | 1,430 | 369,000 | 1,430 |
| 1989-06-12 | 1,430 | 1,440 | 1,410 | 1,440 | 231,000 | 1,440 |
| 1989-06-09 | 1,420 | 1,430 | 1,410 | 1,410 | 282,000 | 1,410 |
| 1989-06-08 | 1,420 | 1,430 | 1,420 | 1,420 | 116,000 | 1,420 |
| 1989-06-07 | 1,420 | 1,430 | 1,410 | 1,410 | 224,000 | 1,410 |
| 1989-06-06 | 1,420 | 1,440 | 1,420 | 1,430 | 431,000 | 1,430 |
| 1989-06-05 | 1,480 | 1,480 | 1,450 | 1,460 | 826,000 | 1,460 |
| 1989-06-02 | 1,460 | 1,480 | 1,450 | 1,470 | 2,045,000 | 1,470 |
| 1989-06-01 | 1,430 | 1,460 | 1,420 | 1,430 | 1,065,000 | 1,430 |
| 1989-05-31 | 1,410 | 1,430 | 1,400 | 1,430 | 495,000 | 1,430 |
| 1989-05-30 | 1,400 | 1,410 | 1,400 | 1,400 | 232,000 | 1,400 |
| 1989-05-29 | 1,420 | 1,430 | 1,390 | 1,410 | 375,000 | 1,410 |
| 1989-05-26 | 1,420 | 1,420 | 1,400 | 1,400 | 847,000 | 1,400 |
| 1989-05-25 | 1,430 | 1,430 | 1,410 | 1,420 | 644,000 | 1,420 |
| 1989-05-24 | 1,440 | 1,440 | 1,410 | 1,420 | 748,000 | 1,420 |
| 1989-05-23 | 1,450 | 1,450 | 1,420 | 1,420 | 803,000 | 1,420 |
| 1989-05-22 | 1,450 | 1,450 | 1,420 | 1,430 | 895,000 | 1,430 |
| 1989-05-19 | 1,410 | 1,450 | 1,410 | 1,430 | 1,159,000 | 1,430 |
| 1989-05-18 | 1,430 | 1,430 | 1,400 | 1,410 | 520,000 | 1,410 |
| 1989-05-17 | 1,430 | 1,430 | 1,390 | 1,390 | 772,000 | 1,390 |
| 1989-05-16 | 1,390 | 1,430 | 1,380 | 1,430 | 356,000 | 1,430 |
| 1989-05-15 | 1,400 | 1,410 | 1,380 | 1,390 | 174,000 | 1,390 |
| 1989-05-12 | 1,400 | 1,410 | 1,390 | 1,390 | 246,000 | 1,390 |
| 1989-05-11 | 1,410 | 1,410 | 1,400 | 1,400 | 176,000 | 1,400 |
| 1989-05-10 | 1,450 | 1,450 | 1,390 | 1,390 | 626,000 | 1,390 |
| 1989-05-09 | 1,400 | 1,450 | 1,390 | 1,420 | 1,066,000 | 1,420 |
| 1989-05-08 | 1,390 | 1,400 | 1,380 | 1,390 | 196,000 | 1,390 |
| 1989-05-02 | 1,390 | 1,390 | 1,370 | 1,370 | 266,000 | 1,370 |
| 1989-05-01 | 1,400 | 1,400 | 1,380 | 1,380 | 309,000 | 1,380 |
| 1989-04-28 | 1,410 | 1,410 | 1,390 | 1,400 | 349,000 | 1,400 |
| 1989-04-27 | 1,380 | 1,390 | 1,370 | 1,390 | 195,000 | 1,390 |
| 1989-04-26 | 1,370 | 1,380 | 1,360 | 1,370 | 307,000 | 1,370 |
| 1989-04-25 | 1,360 | 1,380 | 1,360 | 1,360 | 275,000 | 1,360 |
| 1989-04-24 | 1,370 | 1,370 | 1,350 | 1,360 | 179,000 | 1,360 |
| 1989-04-21 | 1,370 | 1,390 | 1,370 | 1,370 | 274,000 | 1,370 |
| 1989-04-20 | 1,420 | 1,420 | 1,380 | 1,390 | 393,000 | 1,390 |
| 1989-04-19 | 1,430 | 1,430 | 1,400 | 1,410 | 368,000 | 1,410 |
| 1989-04-18 | 1,410 | 1,440 | 1,410 | 1,430 | 790,000 | 1,430 |
| 1989-04-17 | 1,410 | 1,420 | 1,400 | 1,400 | 184,000 | 1,400 |
| 1989-04-14 | 1,410 | 1,420 | 1,400 | 1,400 | 373,000 | 1,400 |
| 1989-04-13 | 1,450 | 1,460 | 1,380 | 1,390 | 538,000 | 1,390 |
| 1989-04-12 | 1,430 | 1,460 | 1,400 | 1,450 | 1,683,000 | 1,450 |
| 1989-04-11 | 1,360 | 1,420 | 1,360 | 1,420 | 793,000 | 1,420 |
| 1989-04-10 | 1,360 | 1,390 | 1,360 | 1,370 | 139,000 | 1,370 |
| 1989-04-07 | 1,360 | 1,380 | 1,350 | 1,380 | 221,000 | 1,380 |
| 1989-04-06 | 1,380 | 1,380 | 1,350 | 1,350 | 255,000 | 1,350 |
| 1989-04-05 | 1,390 | 1,400 | 1,370 | 1,370 | 226,000 | 1,370 |
| 1989-04-04 | 1,400 | 1,410 | 1,380 | 1,380 | 565,000 | 1,380 |
| 1989-04-03 | 1,360 | 1,390 | 1,360 | 1,370 | 324,000 | 1,370 |
| 1989-03-31 | 1,380 | 1,400 | 1,350 | 1,390 | 198,000 | 1,390 |
| 1989-03-30 | 1,370 | 1,400 | 1,330 | 1,330 | 223,000 | 1,330 |
| 1989-03-29 | 1,420 | 1,420 | 1,380 | 1,380 | 446,000 | 1,380 |
| 1989-03-28 | 1,390 | 1,420 | 1,350 | 1,400 | 454,000 | 1,400 |
| 1989-03-27 | 1,390 | 1,390 | 1,340 | 1,350 | 369,000 | 1,350 |
| 1989-03-24 | 1,350 | 1,380 | 1,340 | 1,370 | 386,000 | 1,370 |
| 1989-03-23 | 1,350 | 1,350 | 1,320 | 1,340 | 340,000 | 1,340 |
| 1989-03-22 | 1,350 | 1,370 | 1,330 | 1,330 | 306,000 | 1,330 |
| 1989-03-20 | 1,350 | 1,370 | 1,350 | 1,370 | 353,000 | 1,370 |
| 1989-03-17 | 1,390 | 1,400 | 1,370 | 1,380 | 565,000 | 1,380 |
| 1989-03-16 | 1,390 | 1,420 | 1,390 | 1,390 | 726,000 | 1,390 |
| 1989-03-15 | 1,350 | 1,370 | 1,340 | 1,370 | 749,000 | 1,370 |
| 1989-03-14 | 1,330 | 1,350 | 1,310 | 1,340 | 440,000 | 1,340 |
| 1989-03-13 | 1,350 | 1,350 | 1,320 | 1,320 | 416,000 | 1,320 |
| 1989-03-10 | 1,330 | 1,370 | 1,330 | 1,340 | 212,000 | 1,340 |
| 1989-03-09 | 1,370 | 1,380 | 1,340 | 1,350 | 406,000 | 1,350 |
| 1989-03-08 | 1,380 | 1,390 | 1,360 | 1,360 | 472,000 | 1,360 |
| 1989-03-07 | 1,390 | 1,400 | 1,380 | 1,380 | 406,000 | 1,380 |
| 1989-03-06 | 1,420 | 1,430 | 1,380 | 1,390 | 608,000 | 1,390 |
| 1989-03-03 | 1,440 | 1,440 | 1,420 | 1,420 | 342,000 | 1,420 |
| 1989-03-02 | 1,420 | 1,450 | 1,420 | 1,430 | 1,030,000 | 1,430 |
| 1989-03-01 | 1,470 | 1,480 | 1,390 | 1,400 | 2,465,000 | 1,400 |
| 1989-02-28 | 1,450 | 1,530 | 1,430 | 1,450 | 5,750,000 | 1,450 |
| 1989-02-27 | 1,390 | 1,440 | 1,380 | 1,440 | 2,263,000 | 1,440 |
| 1989-02-23 | 1,370 | 1,400 | 1,370 | 1,390 | 852,000 | 1,390 |
| 1989-02-22 | 1,380 | 1,390 | 1,360 | 1,380 | 875,000 | 1,380 |
| 1989-02-21 | 1,380 | 1,400 | 1,360 | 1,390 | 674,000 | 1,390 |
| 1989-02-20 | 1,400 | 1,400 | 1,360 | 1,380 | 368,000 | 1,380 |
| 1989-02-17 | 1,370 | 1,380 | 1,360 | 1,380 | 1,502,000 | 1,380 |
| 1989-02-16 | 1,400 | 1,400 | 1,360 | 1,370 | 721,000 | 1,370 |
| 1989-02-15 | 1,410 | 1,420 | 1,400 | 1,400 | 620,000 | 1,400 |
| 1989-02-14 | 1,430 | 1,430 | 1,410 | 1,420 | 280,000 | 1,420 |
| 1989-02-13 | 1,430 | 1,440 | 1,400 | 1,430 | 666,000 | 1,430 |
| 1989-02-10 | 1,430 | 1,450 | 1,420 | 1,430 | 956,000 | 1,430 |
| 1989-02-09 | 1,410 | 1,480 | 1,410 | 1,430 | 2,339,000 | 1,430 |
| 1989-02-08 | 1,410 | 1,430 | 1,400 | 1,430 | 716,000 | 1,430 |
| 1989-02-07 | 1,430 | 1,430 | 1,410 | 1,420 | 642,000 | 1,420 |
| 1989-02-06 | 1,450 | 1,450 | 1,430 | 1,440 | 820,000 | 1,440 |
| 1989-02-03 | 1,430 | 1,460 | 1,430 | 1,450 | 2,396,000 | 1,450 |
| 1989-02-02 | 1,410 | 1,420 | 1,400 | 1,410 | 506,000 | 1,410 |
| 1989-02-01 | 1,430 | 1,440 | 1,390 | 1,390 | 756,000 | 1,390 |
| 1989-01-31 | 1,440 | 1,460 | 1,430 | 1,440 | 1,165,000 | 1,440 |
| 1989-01-30 | 1,470 | 1,500 | 1,450 | 1,470 | 2,971,000 | 1,470 |
| 1989-01-28 | 1,430 | 1,470 | 1,430 | 1,460 | 3,013,000 | 1,460 |
| 1989-01-27 | 1,390 | 1,440 | 1,380 | 1,410 | 1,660,000 | 1,410 |
| 1989-01-26 | 1,390 | 1,400 | 1,380 | 1,380 | 460,000 | 1,380 |
| 1989-01-25 | 1,400 | 1,400 | 1,390 | 1,390 | 513,000 | 1,390 |
| 1989-01-24 | 1,410 | 1,420 | 1,390 | 1,390 | 1,161,000 | 1,390 |
| 1989-01-23 | 1,390 | 1,420 | 1,380 | 1,410 | 1,601,000 | 1,410 |
| 1989-01-20 | 1,380 | 1,380 | 1,370 | 1,370 | 475,000 | 1,370 |
| 1989-01-19 | 1,380 | 1,390 | 1,370 | 1,390 | 580,000 | 1,390 |
| 1989-01-18 | 1,380 | 1,390 | 1,370 | 1,380 | 618,000 | 1,380 |
| 1989-01-17 | 1,370 | 1,380 | 1,370 | 1,380 | 316,000 | 1,380 |
| 1989-01-13 | 1,360 | 1,380 | 1,360 | 1,360 | 375,000 | 1,360 |
| 1989-01-12 | 1,360 | 1,370 | 1,350 | 1,360 | 375,000 | 1,360 |
| 1989-01-11 | 1,370 | 1,370 | 1,350 | 1,350 | 345,000 | 1,350 |
| 1989-01-10 | 1,360 | 1,370 | 1,350 | 1,360 | 323,000 | 1,360 |
| 1989-01-09 | 1,360 | 1,360 | 1,340 | 1,350 | 191,000 | 1,350 |
| 1989-01-06 | 1,360 | 1,360 | 1,340 | 1,340 | 150,000 | 1,340 |
| 1989-01-05 | 1,360 | 1,380 | 1,300 | 1,340 | 352,000 | 1,340 |
| 1989-01-04 | 1,360 | 1,370 | 1,350 | 1,360 | 53,000 | 1,360 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
