6971 京セラ(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 | 5,440 | 5,450 | 5,330 | 5,400 | 265,000 | 675 |
| 1989-12-28 | 5,500 | 5,520 | 5,430 | 5,430 | 406,000 | 678.75 |
| 1989-12-27 | 5,380 | 5,530 | 5,380 | 5,430 | 524,000 | 678.75 |
| 1989-12-26 | 5,460 | 5,510 | 5,370 | 5,460 | 287,000 | 682.50 |
| 1989-12-25 | 5,300 | 5,390 | 5,260 | 5,360 | 302,000 | 670 |
| 1989-12-22 | 5,320 | 5,340 | 5,300 | 5,300 | 296,000 | 662.50 |
| 1989-12-21 | 5,350 | 5,350 | 5,300 | 5,300 | 390,000 | 662.50 |
| 1989-12-20 | 5,350 | 5,360 | 5,310 | 5,310 | 290,000 | 663.75 |
| 1989-12-19 | 5,380 | 5,400 | 5,310 | 5,310 | 418,000 | 663.75 |
| 1989-12-18 | 5,420 | 5,440 | 5,310 | 5,310 | 328,000 | 663.75 |
| 1989-12-15 | 5,460 | 5,480 | 5,440 | 5,450 | 698,000 | 681.25 |
| 1989-12-14 | 5,500 | 5,500 | 5,440 | 5,460 | 555,000 | 682.50 |
| 1989-12-13 | 5,400 | 5,490 | 5,390 | 5,400 | 527,000 | 675 |
| 1989-12-12 | 5,320 | 5,360 | 5,300 | 5,360 | 556,000 | 670 |
| 1989-12-11 | 5,430 | 5,450 | 5,310 | 5,310 | 326,000 | 663.75 |
| 1989-12-08 | 5,540 | 5,540 | 5,420 | 5,420 | 171,000 | 677.50 |
| 1989-12-07 | 5,480 | 5,550 | 5,470 | 5,510 | 500,000 | 688.75 |
| 1989-12-06 | 5,460 | 5,500 | 5,410 | 5,420 | 311,000 | 677.50 |
| 1989-12-05 | 5,540 | 5,560 | 5,460 | 5,460 | 183,000 | 682.50 |
| 1989-12-04 | 5,460 | 5,550 | 5,440 | 5,530 | 187,000 | 691.25 |
| 1989-12-01 | 5,440 | 5,440 | 5,360 | 5,360 | 155,000 | 670 |
| 1989-11-30 | 5,440 | 5,450 | 5,400 | 5,450 | 113,000 | 681.25 |
| 1989-11-29 | 5,450 | 5,450 | 5,400 | 5,450 | 115,000 | 681.25 |
| 1989-11-28 | 5,510 | 5,520 | 5,450 | 5,490 | 276,000 | 686.25 |
| 1989-11-27 | 5,520 | 5,600 | 5,480 | 5,550 | 308,000 | 693.75 |
| 1989-11-24 | 5,470 | 5,520 | 5,460 | 5,500 | 267,000 | 687.50 |
| 1989-11-22 | 5,410 | 5,470 | 5,360 | 5,460 | 600,000 | 682.50 |
| 1989-11-21 | 5,310 | 5,380 | 5,250 | 5,310 | 350,000 | 663.75 |
| 1989-11-20 | 5,160 | 5,320 | 5,160 | 5,260 | 212,000 | 657.50 |
| 1989-11-17 | 5,180 | 5,280 | 5,150 | 5,160 | 236,000 | 645 |
| 1989-11-16 | 5,210 | 5,220 | 5,110 | 5,120 | 287,000 | 640 |
| 1989-11-15 | 5,300 | 5,300 | 5,210 | 5,220 | 198,000 | 652.50 |
| 1989-11-14 | 5,300 | 5,300 | 5,230 | 5,260 | 154,000 | 657.50 |
| 1989-11-13 | 5,300 | 5,300 | 5,250 | 5,280 | 66,000 | 660 |
| 1989-11-10 | 5,250 | 5,300 | 5,210 | 5,240 | 210,000 | 655 |
| 1989-11-09 | 5,290 | 5,300 | 5,250 | 5,260 | 150,000 | 657.50 |
| 1989-11-08 | 5,260 | 5,350 | 5,260 | 5,270 | 156,000 | 658.75 |
| 1989-11-07 | 5,340 | 5,340 | 5,260 | 5,260 | 162,000 | 657.50 |
| 1989-11-06 | 5,370 | 5,390 | 5,350 | 5,350 | 147,000 | 668.75 |
| 1989-11-02 | 5,350 | 5,500 | 5,350 | 5,400 | 90,000 | 675 |
| 1989-11-01 | 5,500 | 5,500 | 5,400 | 5,400 | 173,000 | 675 |
| 1989-10-31 | 5,490 | 5,490 | 5,400 | 5,420 | 184,000 | 677.50 |
| 1989-10-30 | 5,430 | 5,500 | 5,390 | 5,390 | 144,000 | 673.75 |
| 1989-10-27 | 5,370 | 5,450 | 5,350 | 5,360 | 188,000 | 670 |
| 1989-10-26 | 5,360 | 5,440 | 5,360 | 5,360 | 164,000 | 670 |
| 1989-10-25 | 5,400 | 5,400 | 5,340 | 5,340 | 229,000 | 667.50 |
| 1989-10-24 | 5,520 | 5,520 | 5,380 | 5,380 | 149,000 | 672.50 |
| 1989-10-23 | 5,450 | 5,490 | 5,420 | 5,420 | 191,000 | 677.50 |
| 1989-10-20 | 5,390 | 5,500 | 5,380 | 5,440 | 193,000 | 680 |
| 1989-10-19 | 5,320 | 5,390 | 5,300 | 5,360 | 183,000 | 670 |
| 1989-10-18 | 5,360 | 5,360 | 5,300 | 5,320 | 167,000 | 665 |
| 1989-10-17 | 5,500 | 5,500 | 5,330 | 5,360 | 284,000 | 670 |
| 1989-10-16 | 5,450 | 5,450 | 5,300 | 5,360 | 153,000 | 670 |
| 1989-10-13 | 5,600 | 5,620 | 5,550 | 5,550 | 182,000 | 693.75 |
| 1989-10-12 | 5,690 | 5,700 | 5,530 | 5,610 | 395,000 | 701.25 |
| 1989-10-11 | 5,800 | 5,800 | 5,600 | 5,600 | 910,000 | 700 |
| 1989-10-09 | 5,490 | 5,800 | 5,410 | 5,760 | 630,000 | 720 |
| 1989-10-06 | 5,450 | 5,490 | 5,300 | 5,320 | 212,000 | 665 |
| 1989-10-05 | 5,260 | 5,390 | 5,250 | 5,350 | 242,000 | 668.75 |
| 1989-10-04 | 5,380 | 5,420 | 5,250 | 5,250 | 206,000 | 656.25 |
| 1989-10-03 | 5,330 | 5,410 | 5,330 | 5,380 | 218,000 | 672.50 |
| 1989-10-02 | 5,540 | 5,540 | 5,380 | 5,380 | 160,000 | 672.50 |
| 1989-09-29 | 5,650 | 5,700 | 5,500 | 5,550 | 190,000 | 693.75 |
| 1989-09-28 | 5,740 | 5,750 | 5,600 | 5,650 | 164,000 | 706.25 |
| 1989-09-27 | 5,790 | 5,840 | 5,690 | 5,750 | 336,000 | 718.75 |
| 1989-09-26 | 5,500 | 5,890 | 5,470 | 5,890 | 1,125,000 | 736.25 |
| 1989-09-25 | 5,580 | 5,900 | 5,580 | 5,900 | 1,122,000 | 702.38 |
| 1989-09-22 | 5,400 | 5,590 | 5,390 | 5,580 | 331,000 | 664.29 |
| 1989-09-21 | 5,380 | 5,440 | 5,360 | 5,390 | 147,000 | 641.67 |
| 1989-09-20 | 5,310 | 5,400 | 5,300 | 5,400 | 442,000 | 642.86 |
| 1989-09-19 | 5,320 | 5,350 | 5,240 | 5,290 | 283,000 | 629.76 |
| 1989-09-18 | 5,400 | 5,450 | 5,300 | 5,300 | 151,000 | 630.95 |
| 1989-09-14 | 5,380 | 5,430 | 5,350 | 5,400 | 335,000 | 642.86 |
| 1989-09-13 | 5,390 | 5,430 | 5,370 | 5,380 | 362,000 | 640.48 |
| 1989-09-12 | 5,390 | 5,480 | 5,380 | 5,390 | 181,000 | 641.67 |
| 1989-09-11 | 5,410 | 5,460 | 5,370 | 5,390 | 225,000 | 641.67 |
| 1989-09-08 | 5,500 | 5,590 | 5,450 | 5,460 | 352,000 | 650 |
| 1989-09-07 | 5,470 | 5,570 | 5,470 | 5,510 | 466,000 | 655.95 |
| 1989-09-06 | 5,500 | 5,550 | 5,430 | 5,470 | 615,000 | 651.19 |
| 1989-09-05 | 5,570 | 5,600 | 5,500 | 5,500 | 457,000 | 654.76 |
| 1989-09-04 | 5,600 | 5,600 | 5,550 | 5,570 | 346,000 | 663.10 |
| 1989-09-01 | 5,660 | 5,700 | 5,610 | 5,610 | 254,000 | 667.86 |
| 1989-08-31 | 5,680 | 5,800 | 5,560 | 5,710 | 638,000 | 679.76 |
| 1989-08-30 | 5,720 | 5,740 | 5,600 | 5,670 | 567,000 | 675 |
| 1989-08-29 | 5,810 | 5,850 | 5,690 | 5,720 | 1,296,000 | 680.95 |
| 1989-08-28 | 6,400 | 6,400 | 5,850 | 5,860 | 1,507,000 | 697.62 |
| 1989-08-25 | 6,330 | 6,440 | 6,330 | 6,400 | 384,000 | 761.91 |
| 1989-08-24 | 6,300 | 6,330 | 6,280 | 6,330 | 238,000 | 753.57 |
| 1989-08-23 | 6,330 | 6,430 | 6,330 | 6,340 | 534,000 | 754.76 |
| 1989-08-22 | 6,390 | 6,450 | 6,390 | 6,430 | 190,000 | 765.48 |
| 1989-08-21 | 6,500 | 6,500 | 6,400 | 6,490 | 293,000 | 772.62 |
| 1989-08-18 | 6,330 | 6,500 | 6,330 | 6,460 | 328,000 | 769.05 |
| 1989-08-17 | 6,470 | 6,490 | 6,340 | 6,380 | 253,000 | 759.52 |
| 1989-08-16 | 6,510 | 6,540 | 6,450 | 6,470 | 666,000 | 770.24 |
| 1989-08-15 | 6,560 | 6,600 | 6,500 | 6,550 | 539,000 | 779.76 |
| 1989-08-14 | 6,680 | 6,750 | 6,510 | 6,530 | 657,000 | 777.38 |
| 1989-08-11 | 6,750 | 6,750 | 6,610 | 6,680 | 987,000 | 795.24 |
| 1989-08-10 | 6,600 | 6,800 | 6,530 | 6,700 | 2,220,000 | 797.62 |
| 1989-08-09 | 6,610 | 6,690 | 6,540 | 6,540 | 570,000 | 778.57 |
| 1989-08-08 | 6,550 | 6,700 | 6,500 | 6,660 | 1,689,000 | 792.86 |
| 1989-08-07 | 6,470 | 6,490 | 6,400 | 6,450 | 411,000 | 767.86 |
| 1989-08-04 | 6,320 | 6,450 | 6,320 | 6,450 | 580,000 | 767.86 |
| 1989-08-03 | 6,280 | 6,410 | 6,260 | 6,320 | 728,000 | 752.38 |
| 1989-08-02 | 6,230 | 6,300 | 6,230 | 6,260 | 338,000 | 745.24 |
| 1989-08-01 | 6,310 | 6,340 | 6,310 | 6,330 | 241,000 | 753.57 |
| 1989-07-31 | 6,350 | 6,440 | 6,290 | 6,400 | 676,000 | 761.91 |
| 1989-07-28 | 6,300 | 6,430 | 6,260 | 6,310 | 1,322,000 | 751.19 |
| 1989-07-27 | 6,510 | 6,510 | 6,360 | 6,390 | 889,000 | 760.71 |
| 1989-07-26 | 6,490 | 6,560 | 6,490 | 6,510 | 1,116,000 | 775 |
| 1989-07-25 | 6,640 | 6,640 | 6,530 | 6,590 | 1,208,000 | 784.52 |
| 1989-07-24 | 6,640 | 6,740 | 6,610 | 6,690 | 1,650,000 | 796.43 |
| 1989-07-21 | 6,540 | 6,640 | 6,510 | 6,630 | 3,187,000 | 789.29 |
| 1989-07-20 | 6,440 | 6,550 | 6,410 | 6,520 | 4,005,000 | 776.19 |
| 1989-07-19 | 6,280 | 6,390 | 6,250 | 6,380 | 576,000 | 759.52 |
| 1989-07-18 | 6,240 | 6,300 | 6,220 | 6,240 | 625,000 | 742.86 |
| 1989-07-17 | 6,250 | 6,300 | 6,230 | 6,270 | 335,000 | 746.43 |
| 1989-07-14 | 6,240 | 6,350 | 6,230 | 6,260 | 898,000 | 745.24 |
| 1989-07-13 | 6,240 | 6,290 | 6,200 | 6,220 | 882,000 | 740.48 |
| 1989-07-12 | 6,330 | 6,420 | 6,290 | 6,330 | 1,343,000 | 753.57 |
| 1989-07-11 | 6,440 | 6,470 | 6,310 | 6,370 | 858,000 | 758.33 |
| 1989-07-10 | 6,340 | 6,450 | 6,300 | 6,450 | 996,000 | 767.86 |
| 1989-07-07 | 6,330 | 6,430 | 6,270 | 6,390 | 3,263,000 | 760.71 |
| 1989-07-06 | 6,110 | 6,350 | 6,080 | 6,290 | 3,035,000 | 748.81 |
| 1989-07-05 | 6,200 | 6,220 | 6,050 | 6,150 | 1,314,000 | 732.14 |
| 1989-07-04 | 6,170 | 6,270 | 6,120 | 6,150 | 2,405,000 | 732.14 |
| 1989-07-03 | 5,960 | 6,190 | 5,920 | 6,180 | 2,660,000 | 735.71 |
| 1989-06-30 | 5,860 | 6,040 | 5,850 | 5,910 | 3,810,000 | 703.57 |
| 1989-06-29 | 5,530 | 5,880 | 5,490 | 5,820 | 3,961,000 | 692.86 |
| 1989-06-28 | 5,400 | 5,450 | 5,350 | 5,450 | 260,000 | 648.81 |
| 1989-06-27 | 5,430 | 5,430 | 5,350 | 5,400 | 138,000 | 642.86 |
| 1989-06-26 | 5,400 | 5,400 | 5,310 | 5,400 | 172,000 | 642.86 |
| 1989-06-23 | 5,340 | 5,450 | 5,340 | 5,440 | 243,000 | 647.62 |
| 1989-06-22 | 5,400 | 5,450 | 5,360 | 5,440 | 428,000 | 647.62 |
| 1989-06-21 | 5,490 | 5,520 | 5,350 | 5,480 | 363,000 | 652.38 |
| 1989-06-20 | 5,500 | 5,520 | 5,440 | 5,480 | 575,000 | 652.38 |
| 1989-06-19 | 5,350 | 5,490 | 5,290 | 5,480 | 469,000 | 652.38 |
| 1989-06-16 | 5,350 | 5,350 | 5,310 | 5,310 | 307,000 | 632.14 |
| 1989-06-15 | 5,310 | 5,390 | 5,310 | 5,330 | 261,000 | 634.52 |
| 1989-06-14 | 5,220 | 5,350 | 5,130 | 5,300 | 213,000 | 630.95 |
| 1989-06-13 | 5,350 | 5,400 | 5,120 | 5,120 | 290,000 | 609.52 |
| 1989-06-12 | 5,150 | 5,300 | 5,120 | 5,300 | 208,000 | 630.95 |
| 1989-06-09 | 5,210 | 5,220 | 5,110 | 5,150 | 116,000 | 613.10 |
| 1989-06-08 | 5,230 | 5,270 | 5,190 | 5,200 | 185,000 | 619.05 |
| 1989-06-07 | 5,300 | 5,300 | 5,200 | 5,230 | 233,000 | 622.62 |
| 1989-06-06 | 5,220 | 5,300 | 5,200 | 5,300 | 251,000 | 630.95 |
| 1989-06-05 | 5,360 | 5,450 | 5,260 | 5,320 | 288,000 | 633.33 |
| 1989-06-02 | 5,330 | 5,490 | 5,260 | 5,260 | 616,000 | 626.19 |
| 1989-06-01 | 5,330 | 5,490 | 5,210 | 5,300 | 954,000 | 630.95 |
| 1989-05-31 | 5,100 | 5,300 | 5,060 | 5,250 | 249,000 | 625 |
| 1989-05-30 | 5,110 | 5,120 | 5,080 | 5,100 | 122,000 | 607.14 |
| 1989-05-29 | 5,140 | 5,170 | 5,100 | 5,110 | 220,000 | 608.33 |
| 1989-05-26 | 5,280 | 5,280 | 5,110 | 5,110 | 215,000 | 608.33 |
| 1989-05-25 | 5,180 | 5,220 | 5,080 | 5,220 | 337,000 | 621.43 |
| 1989-05-24 | 5,370 | 5,370 | 5,200 | 5,200 | 464,000 | 619.05 |
| 1989-05-23 | 5,240 | 5,370 | 5,180 | 5,350 | 1,207,000 | 636.91 |
| 1989-05-22 | 5,150 | 5,260 | 5,060 | 5,200 | 746,000 | 619.05 |
| 1989-05-19 | 4,910 | 5,100 | 4,900 | 5,050 | 528,000 | 601.19 |
| 1989-05-18 | 4,960 | 4,990 | 4,900 | 4,900 | 358,000 | 583.33 |
| 1989-05-17 | 4,920 | 4,930 | 4,850 | 4,860 | 212,000 | 578.57 |
| 1989-05-16 | 4,660 | 4,920 | 4,660 | 4,920 | 239,000 | 585.71 |
| 1989-05-15 | 4,790 | 4,790 | 4,690 | 4,690 | 82,000 | 558.33 |
| 1989-05-12 | 4,750 | 4,800 | 4,710 | 4,760 | 63,000 | 566.67 |
| 1989-05-11 | 4,800 | 4,800 | 4,750 | 4,790 | 52,000 | 570.24 |
| 1989-05-10 | 4,930 | 4,950 | 4,810 | 4,810 | 219,000 | 572.62 |
| 1989-05-09 | 4,850 | 4,970 | 4,810 | 4,880 | 403,000 | 580.95 |
| 1989-05-08 | 4,680 | 4,850 | 4,640 | 4,820 | 455,000 | 573.81 |
| 1989-05-02 | 4,660 | 4,680 | 4,640 | 4,680 | 168,000 | 557.14 |
| 1989-05-01 | 4,680 | 4,700 | 4,660 | 4,680 | 111,000 | 557.14 |
| 1989-04-28 | 4,740 | 4,740 | 4,650 | 4,680 | 173,000 | 557.14 |
| 1989-04-27 | 4,700 | 4,700 | 4,680 | 4,680 | 75,000 | 557.14 |
| 1989-04-26 | 4,740 | 4,740 | 4,660 | 4,700 | 126,000 | 559.52 |
| 1989-04-25 | 4,760 | 4,760 | 4,700 | 4,740 | 36,000 | 564.29 |
| 1989-04-24 | 4,700 | 4,700 | 4,640 | 4,700 | 62,000 | 559.52 |
| 1989-04-21 | 4,630 | 4,660 | 4,600 | 4,650 | 62,000 | 553.57 |
| 1989-04-20 | 4,720 | 4,720 | 4,650 | 4,650 | 79,000 | 553.57 |
| 1989-04-19 | 4,750 | 4,750 | 4,680 | 4,680 | 124,000 | 557.14 |
| 1989-04-18 | 4,770 | 4,770 | 4,750 | 4,750 | 117,000 | 565.48 |
| 1989-04-17 | 4,720 | 4,810 | 4,720 | 4,790 | 165,000 | 570.24 |
| 1989-04-14 | 4,760 | 4,760 | 4,700 | 4,700 | 151,000 | 559.52 |
| 1989-04-13 | 4,850 | 4,850 | 4,760 | 4,800 | 268,000 | 571.43 |
| 1989-04-12 | 4,750 | 4,850 | 4,750 | 4,800 | 89,000 | 571.43 |
| 1989-04-11 | 4,610 | 4,700 | 4,600 | 4,690 | 150,000 | 558.33 |
| 1989-04-10 | 4,600 | 4,620 | 4,600 | 4,600 | 57,000 | 547.62 |
| 1989-04-07 | 4,640 | 4,680 | 4,600 | 4,600 | 169,000 | 547.62 |
| 1989-04-06 | 4,680 | 4,680 | 4,610 | 4,640 | 67,000 | 552.38 |
| 1989-04-05 | 4,720 | 4,720 | 4,630 | 4,660 | 125,000 | 554.76 |
| 1989-04-04 | 4,680 | 4,760 | 4,680 | 4,720 | 159,000 | 561.91 |
| 1989-04-03 | 4,630 | 4,680 | 4,630 | 4,670 | 176,000 | 555.95 |
| 1989-03-31 | 4,550 | 4,640 | 4,550 | 4,630 | 179,000 | 551.19 |
| 1989-03-30 | 4,750 | 4,750 | 4,630 | 4,650 | 168,000 | 553.57 |
| 1989-03-29 | 4,850 | 4,900 | 4,760 | 4,770 | 85,000 | 567.86 |
| 1989-03-28 | 4,820 | 4,960 | 4,780 | 4,900 | 152,000 | 583.33 |
| 1989-03-27 | 4,830 | 4,830 | 4,770 | 4,820 | 128,000 | 573.81 |
| 1989-03-24 | 4,750 | 4,780 | 4,710 | 4,780 | 179,000 | 569.05 |
| 1989-03-23 | 4,720 | 4,750 | 4,700 | 4,750 | 151,000 | 565.48 |
| 1989-03-22 | 4,650 | 4,700 | 4,630 | 4,700 | 45,000 | 559.52 |
| 1989-03-20 | 4,700 | 4,700 | 4,670 | 4,690 | 133,000 | 558.33 |
| 1989-03-17 | 4,700 | 4,800 | 4,670 | 4,710 | 141,000 | 560.71 |
| 1989-03-16 | 4,700 | 4,800 | 4,630 | 4,700 | 210,000 | 559.52 |
| 1989-03-15 | 4,580 | 4,600 | 4,570 | 4,600 | 112,000 | 547.62 |
| 1989-03-14 | 4,570 | 4,610 | 4,530 | 4,580 | 171,000 | 545.24 |
| 1989-03-13 | 4,580 | 4,620 | 4,560 | 4,570 | 82,000 | 544.05 |
| 1989-03-10 | 4,550 | 4,640 | 4,530 | 4,560 | 129,000 | 542.86 |
| 1989-03-09 | 4,650 | 4,650 | 4,550 | 4,550 | 192,000 | 541.67 |
| 1989-03-08 | 4,660 | 4,670 | 4,600 | 4,640 | 73,000 | 552.38 |
| 1989-03-07 | 4,700 | 4,700 | 4,680 | 4,680 | 142,000 | 557.14 |
| 1989-03-06 | 4,740 | 4,740 | 4,700 | 4,730 | 87,000 | 563.10 |
| 1989-03-03 | 4,830 | 4,830 | 4,730 | 4,740 | 146,000 | 564.29 |
| 1989-03-02 | 4,780 | 4,830 | 4,740 | 4,830 | 108,000 | 575 |
| 1989-03-01 | 4,690 | 4,690 | 4,640 | 4,680 | 156,000 | 557.14 |
| 1989-02-28 | 4,700 | 4,700 | 4,660 | 4,690 | 107,000 | 558.33 |
| 1989-02-27 | 4,700 | 4,720 | 4,680 | 4,710 | 134,000 | 560.71 |
| 1989-02-23 | 4,710 | 4,710 | 4,640 | 4,690 | 250,000 | 558.33 |
| 1989-02-22 | 4,680 | 4,760 | 4,640 | 4,660 | 162,000 | 554.76 |
| 1989-02-21 | 4,680 | 4,680 | 4,600 | 4,670 | 189,000 | 555.95 |
| 1989-02-20 | 4,700 | 4,740 | 4,620 | 4,650 | 213,000 | 553.57 |
| 1989-02-17 | 4,720 | 4,760 | 4,700 | 4,740 | 213,000 | 564.29 |
| 1989-02-16 | 4,850 | 4,860 | 4,700 | 4,710 | 227,000 | 560.71 |
| 1989-02-15 | 4,890 | 4,990 | 4,850 | 4,880 | 220,000 | 580.95 |
| 1989-02-14 | 4,900 | 4,910 | 4,880 | 4,900 | 146,000 | 583.33 |
| 1989-02-13 | 4,940 | 4,950 | 4,910 | 4,910 | 137,000 | 584.52 |
| 1989-02-10 | 4,950 | 4,970 | 4,910 | 4,960 | 146,000 | 590.48 |
| 1989-02-09 | 4,970 | 5,180 | 4,960 | 5,030 | 146,000 | 598.81 |
| 1989-02-08 | 4,950 | 4,990 | 4,950 | 4,980 | 180,000 | 592.86 |
| 1989-02-07 | 5,030 | 5,030 | 4,950 | 4,990 | 83,000 | 594.05 |
| 1989-02-06 | 5,040 | 5,060 | 5,000 | 5,030 | 116,000 | 598.81 |
| 1989-02-03 | 5,060 | 5,080 | 5,000 | 5,060 | 145,000 | 602.38 |
| 1989-02-02 | 5,200 | 5,200 | 5,050 | 5,080 | 81,000 | 604.76 |
| 1989-02-01 | 5,100 | 5,100 | 5,020 | 5,100 | 99,000 | 607.14 |
| 1989-01-31 | 5,130 | 5,150 | 5,100 | 5,130 | 111,000 | 610.71 |
| 1989-01-30 | 5,200 | 5,200 | 5,150 | 5,150 | 126,000 | 613.10 |
| 1989-01-28 | 5,100 | 5,200 | 5,100 | 5,170 | 256,000 | 615.48 |
| 1989-01-27 | 4,950 | 5,000 | 4,940 | 5,000 | 222,000 | 595.24 |
| 1989-01-26 | 4,930 | 4,950 | 4,900 | 4,900 | 220,000 | 583.33 |
| 1989-01-25 | 4,900 | 4,930 | 4,860 | 4,910 | 261,000 | 584.52 |
| 1989-01-24 | 4,970 | 5,000 | 4,900 | 4,910 | 243,000 | 584.52 |
| 1989-01-23 | 5,030 | 5,040 | 4,950 | 4,970 | 235,000 | 591.67 |
| 1989-01-20 | 5,070 | 5,080 | 5,030 | 5,050 | 132,000 | 601.19 |
| 1989-01-19 | 5,130 | 5,130 | 5,060 | 5,070 | 150,000 | 603.57 |
| 1989-01-18 | 5,230 | 5,230 | 5,120 | 5,120 | 80,000 | 609.52 |
| 1989-01-17 | 5,260 | 5,260 | 5,120 | 5,160 | 150,000 | 614.29 |
| 1989-01-13 | 5,200 | 5,230 | 5,110 | 5,110 | 374,000 | 608.33 |
| 1989-01-12 | 5,240 | 5,240 | 5,150 | 5,150 | 90,000 | 613.10 |
| 1989-01-11 | 5,280 | 5,310 | 5,210 | 5,250 | 129,000 | 625 |
| 1989-01-10 | 5,130 | 5,300 | 5,130 | 5,280 | 199,000 | 628.57 |
| 1989-01-09 | 5,150 | 5,180 | 5,130 | 5,130 | 140,000 | 610.71 |
| 1989-01-06 | 5,150 | 5,190 | 5,100 | 5,130 | 100,000 | 610.71 |
| 1989-01-05 | 5,150 | 5,200 | 5,010 | 5,130 | 162,000 | 610.71 |
| 1989-01-04 | 5,130 | 5,130 | 5,100 | 5,120 | 44,000 | 609.52 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
