7012 川崎重工業(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 | 1,050 | 1,100 | 1,040 | 1,100 | 1,422,000 | 11,000 |
| 1989-12-28 | 1,060 | 1,060 | 1,030 | 1,050 | 1,486,000 | 10,500 |
| 1989-12-27 | 1,060 | 1,060 | 1,040 | 1,040 | 1,725,000 | 10,400 |
| 1989-12-26 | 1,060 | 1,070 | 1,040 | 1,050 | 1,160,000 | 10,500 |
| 1989-12-25 | 1,030 | 1,050 | 1,010 | 1,040 | 1,770,000 | 10,400 |
| 1989-12-22 | 1,050 | 1,050 | 1,030 | 1,030 | 1,650,000 | 10,300 |
| 1989-12-21 | 1,060 | 1,060 | 1,020 | 1,040 | 2,682,000 | 10,400 |
| 1989-12-20 | 1,040 | 1,050 | 1,040 | 1,040 | 1,923,000 | 10,400 |
| 1989-12-19 | 1,050 | 1,060 | 1,030 | 1,050 | 3,486,000 | 10,500 |
| 1989-12-18 | 1,080 | 1,090 | 1,060 | 1,060 | 2,749,000 | 10,600 |
| 1989-12-15 | 1,090 | 1,090 | 1,080 | 1,090 | 2,536,000 | 10,900 |
| 1989-12-14 | 1,090 | 1,090 | 1,050 | 1,090 | 2,405,000 | 10,900 |
| 1989-12-13 | 1,090 | 1,090 | 1,060 | 1,090 | 3,584,000 | 10,900 |
| 1989-12-12 | 1,090 | 1,100 | 1,070 | 1,090 | 3,645,000 | 10,900 |
| 1989-12-11 | 1,090 | 1,100 | 1,080 | 1,100 | 1,724,000 | 11,000 |
| 1989-12-08 | 1,090 | 1,100 | 1,080 | 1,100 | 3,152,000 | 11,000 |
| 1989-12-07 | 1,130 | 1,130 | 1,090 | 1,110 | 6,558,000 | 11,100 |
| 1989-12-06 | 1,130 | 1,140 | 1,110 | 1,120 | 3,439,000 | 11,200 |
| 1989-12-05 | 1,140 | 1,150 | 1,110 | 1,140 | 11,029,000 | 11,400 |
| 1989-12-04 | 1,130 | 1,140 | 1,110 | 1,140 | 2,339,000 | 11,400 |
| 1989-12-01 | 1,130 | 1,150 | 1,120 | 1,120 | 3,522,000 | 11,200 |
| 1989-11-30 | 1,160 | 1,160 | 1,130 | 1,160 | 5,043,000 | 11,600 |
| 1989-11-29 | 1,130 | 1,180 | 1,110 | 1,160 | 30,549,000 | 11,600 |
| 1989-11-28 | 1,110 | 1,120 | 1,100 | 1,120 | 7,348,000 | 11,200 |
| 1989-11-27 | 1,070 | 1,130 | 1,070 | 1,130 | 10,424,000 | 11,300 |
| 1989-11-24 | 1,050 | 1,070 | 1,040 | 1,070 | 3,178,000 | 10,700 |
| 1989-11-22 | 1,030 | 1,050 | 1,020 | 1,050 | 2,514,000 | 10,500 |
| 1989-11-21 | 1,020 | 1,040 | 1,010 | 1,040 | 1,633,000 | 10,400 |
| 1989-11-20 | 1,030 | 1,030 | 1,010 | 1,010 | 1,301,000 | 10,100 |
| 1989-11-17 | 1,040 | 1,040 | 1,010 | 1,040 | 2,241,000 | 10,400 |
| 1989-11-16 | 1,040 | 1,050 | 1,010 | 1,040 | 3,558,000 | 10,400 |
| 1989-11-15 | 1,050 | 1,050 | 1,030 | 1,050 | 7,291,000 | 10,500 |
| 1989-11-14 | 1,040 | 1,050 | 1,030 | 1,050 | 1,070,000 | 10,500 |
| 1989-11-13 | 1,060 | 1,060 | 1,030 | 1,060 | 1,909,000 | 10,600 |
| 1989-11-10 | 1,070 | 1,080 | 1,040 | 1,060 | 5,605,000 | 10,600 |
| 1989-11-09 | 1,030 | 1,070 | 1,030 | 1,060 | 13,643,000 | 10,600 |
| 1989-11-08 | 1,010 | 1,030 | 1,000 | 1,020 | 1,805,000 | 10,200 |
| 1989-11-07 | 1,020 | 1,030 | 1,000 | 1,010 | 1,683,000 | 10,100 |
| 1989-11-06 | 1,020 | 1,040 | 1,010 | 1,040 | 1,313,000 | 10,400 |
| 1989-11-02 | 1,030 | 1,040 | 1,020 | 1,020 | 1,573,000 | 10,200 |
| 1989-11-01 | 1,040 | 1,050 | 1,020 | 1,040 | 2,977,000 | 10,400 |
| 1989-10-31 | 1,020 | 1,040 | 1,020 | 1,040 | 1,750,000 | 10,400 |
| 1989-10-30 | 1,030 | 1,040 | 1,010 | 1,040 | 1,465,000 | 10,400 |
| 1989-10-27 | 1,070 | 1,080 | 1,010 | 1,050 | 9,791,000 | 10,500 |
| 1989-10-26 | 1,030 | 1,050 | 1,020 | 1,050 | 6,132,000 | 10,500 |
| 1989-10-25 | 988 | 1,020 | 980 | 998 | 6,023,000 | 9,980 |
| 1989-10-24 | 989 | 990 | 983 | 988 | 1,576,000 | 9,880 |
| 1989-10-23 | 980 | 988 | 980 | 983 | 1,202,000 | 9,830 |
| 1989-10-20 | 979 | 985 | 970 | 980 | 2,121,000 | 9,800 |
| 1989-10-19 | 975 | 975 | 966 | 969 | 1,100,000 | 9,690 |
| 1989-10-18 | 987 | 990 | 971 | 972 | 2,819,000 | 9,720 |
| 1989-10-17 | 975 | 988 | 966 | 980 | 3,927,000 | 9,800 |
| 1989-10-16 | 930 | 970 | 915 | 955 | 3,147,000 | 9,550 |
| 1989-10-13 | 910 | 940 | 906 | 940 | 4,803,000 | 9,400 |
| 1989-10-12 | 939 | 939 | 899 | 903 | 4,254,000 | 9,030 |
| 1989-10-11 | 969 | 969 | 928 | 940 | 3,022,000 | 9,400 |
| 1989-10-09 | 980 | 985 | 962 | 970 | 2,945,000 | 9,700 |
| 1989-10-06 | 989 | 994 | 972 | 975 | 3,224,000 | 9,750 |
| 1989-10-05 | 1,020 | 1,020 | 995 | 999 | 3,290,000 | 9,990 |
| 1989-10-04 | 1,040 | 1,050 | 1,010 | 1,020 | 3,038,000 | 10,200 |
| 1989-10-03 | 1,060 | 1,060 | 1,030 | 1,050 | 1,100,000 | 10,500 |
| 1989-10-02 | 1,050 | 1,070 | 1,050 | 1,060 | 2,350,000 | 10,600 |
| 1989-09-29 | 1,070 | 1,070 | 1,050 | 1,070 | 2,136,000 | 10,700 |
| 1989-09-28 | 1,070 | 1,070 | 1,050 | 1,060 | 2,023,000 | 10,600 |
| 1989-09-27 | 1,070 | 1,090 | 1,050 | 1,050 | 2,713,000 | 10,500 |
| 1989-09-26 | 1,080 | 1,080 | 1,050 | 1,050 | 2,771,000 | 10,500 |
| 1989-09-25 | 1,050 | 1,070 | 1,040 | 1,050 | 3,013,000 | 10,500 |
| 1989-09-22 | 1,080 | 1,080 | 1,050 | 1,060 | 3,100,000 | 10,600 |
| 1989-09-21 | 1,080 | 1,080 | 1,060 | 1,080 | 1,961,000 | 10,800 |
| 1989-09-20 | 1,070 | 1,070 | 1,040 | 1,070 | 3,542,000 | 10,700 |
| 1989-09-19 | 1,080 | 1,090 | 1,040 | 1,070 | 6,429,000 | 10,700 |
| 1989-09-18 | 1,070 | 1,090 | 1,070 | 1,070 | 3,709,000 | 10,700 |
| 1989-09-14 | 1,040 | 1,080 | 1,040 | 1,070 | 6,905,000 | 10,700 |
| 1989-09-13 | 1,060 | 1,060 | 1,040 | 1,050 | 3,017,000 | 10,500 |
| 1989-09-12 | 1,050 | 1,070 | 1,030 | 1,060 | 6,672,000 | 10,600 |
| 1989-09-11 | 1,020 | 1,040 | 1,020 | 1,030 | 1,401,000 | 10,300 |
| 1989-09-08 | 1,010 | 1,040 | 1,010 | 1,020 | 1,069,000 | 10,200 |
| 1989-09-07 | 1,020 | 1,030 | 1,010 | 1,020 | 2,524,000 | 10,200 |
| 1989-09-06 | 1,050 | 1,050 | 1,020 | 1,030 | 1,076,000 | 10,300 |
| 1989-09-05 | 1,060 | 1,060 | 1,040 | 1,050 | 1,480,000 | 10,500 |
| 1989-09-04 | 1,030 | 1,060 | 1,020 | 1,060 | 2,051,000 | 10,600 |
| 1989-09-01 | 1,050 | 1,050 | 1,020 | 1,030 | 2,476,000 | 10,300 |
| 1989-08-31 | 1,030 | 1,060 | 1,010 | 1,060 | 6,256,000 | 10,600 |
| 1989-08-30 | 1,060 | 1,070 | 1,020 | 1,020 | 7,250,000 | 10,200 |
| 1989-08-29 | 1,090 | 1,090 | 1,050 | 1,060 | 3,353,000 | 10,600 |
| 1989-08-28 | 1,090 | 1,110 | 1,090 | 1,090 | 956,000 | 10,900 |
| 1989-08-25 | 1,100 | 1,110 | 1,090 | 1,110 | 1,476,000 | 11,100 |
| 1989-08-24 | 1,110 | 1,110 | 1,090 | 1,100 | 1,356,000 | 11,000 |
| 1989-08-23 | 1,110 | 1,120 | 1,100 | 1,110 | 1,772,000 | 11,100 |
| 1989-08-22 | 1,120 | 1,120 | 1,100 | 1,120 | 1,678,000 | 11,200 |
| 1989-08-21 | 1,120 | 1,130 | 1,120 | 1,120 | 969,000 | 11,200 |
| 1989-08-18 | 1,130 | 1,140 | 1,110 | 1,140 | 1,725,000 | 11,400 |
| 1989-08-17 | 1,130 | 1,150 | 1,120 | 1,130 | 1,463,000 | 11,300 |
| 1989-08-16 | 1,140 | 1,140 | 1,120 | 1,120 | 1,647,000 | 11,200 |
| 1989-08-15 | 1,120 | 1,140 | 1,110 | 1,140 | 1,237,000 | 11,400 |
| 1989-08-14 | 1,120 | 1,120 | 1,110 | 1,120 | 2,006,000 | 11,200 |
| 1989-08-11 | 1,120 | 1,130 | 1,110 | 1,120 | 2,607,000 | 11,200 |
| 1989-08-10 | 1,140 | 1,160 | 1,120 | 1,120 | 5,499,000 | 11,200 |
| 1989-08-09 | 1,160 | 1,180 | 1,160 | 1,160 | 1,352,000 | 11,600 |
| 1989-08-08 | 1,160 | 1,180 | 1,160 | 1,180 | 2,365,000 | 11,800 |
| 1989-08-07 | 1,150 | 1,160 | 1,150 | 1,160 | 1,330,000 | 11,600 |
| 1989-08-04 | 1,170 | 1,170 | 1,160 | 1,160 | 1,510,000 | 11,600 |
| 1989-08-03 | 1,160 | 1,170 | 1,150 | 1,170 | 1,080,000 | 11,700 |
| 1989-08-02 | 1,180 | 1,190 | 1,160 | 1,160 | 2,533,000 | 11,600 |
| 1989-08-01 | 1,180 | 1,190 | 1,170 | 1,180 | 1,898,000 | 11,800 |
| 1989-07-31 | 1,190 | 1,190 | 1,170 | 1,180 | 4,045,000 | 11,800 |
| 1989-07-28 | 1,190 | 1,200 | 1,170 | 1,170 | 2,932,000 | 11,700 |
| 1989-07-27 | 1,220 | 1,220 | 1,190 | 1,190 | 11,184,000 | 11,900 |
| 1989-07-26 | 1,220 | 1,230 | 1,200 | 1,200 | 16,991,000 | 12,000 |
| 1989-07-25 | 1,180 | 1,220 | 1,180 | 1,190 | 8,005,000 | 11,900 |
| 1989-07-24 | 1,190 | 1,200 | 1,180 | 1,180 | 3,920,000 | 11,800 |
| 1989-07-21 | 1,190 | 1,200 | 1,180 | 1,190 | 6,853,000 | 11,900 |
| 1989-07-20 | 1,190 | 1,190 | 1,170 | 1,170 | 4,172,000 | 11,700 |
| 1989-07-19 | 1,180 | 1,190 | 1,170 | 1,190 | 5,102,000 | 11,900 |
| 1989-07-18 | 1,200 | 1,210 | 1,170 | 1,170 | 7,498,000 | 11,700 |
| 1989-07-17 | 1,200 | 1,220 | 1,190 | 1,200 | 5,933,000 | 12,000 |
| 1989-07-14 | 1,200 | 1,210 | 1,190 | 1,190 | 6,413,000 | 11,900 |
| 1989-07-13 | 1,230 | 1,240 | 1,200 | 1,210 | 22,549,000 | 12,100 |
| 1989-07-12 | 1,210 | 1,240 | 1,200 | 1,230 | 58,718,000 | 12,300 |
| 1989-07-11 | 1,220 | 1,220 | 1,200 | 1,210 | 13,389,000 | 12,100 |
| 1989-07-10 | 1,220 | 1,240 | 1,210 | 1,220 | 77,081,000 | 12,200 |
| 1989-07-07 | 1,170 | 1,220 | 1,150 | 1,220 | 43,177,000 | 12,200 |
| 1989-07-06 | 1,180 | 1,200 | 1,160 | 1,180 | 39,023,000 | 11,800 |
| 1989-07-05 | 1,110 | 1,180 | 1,110 | 1,170 | 22,244,000 | 11,700 |
| 1989-07-04 | 1,130 | 1,140 | 1,100 | 1,110 | 5,466,000 | 11,100 |
| 1989-07-03 | 1,070 | 1,140 | 1,070 | 1,120 | 5,812,000 | 11,200 |
| 1989-06-30 | 1,100 | 1,110 | 1,090 | 1,090 | 5,452,000 | 10,900 |
| 1989-06-29 | 1,130 | 1,150 | 1,120 | 1,120 | 5,117,000 | 11,200 |
| 1989-06-28 | 1,160 | 1,170 | 1,120 | 1,150 | 15,344,000 | 11,500 |
| 1989-06-27 | 1,170 | 1,180 | 1,140 | 1,170 | 6,491,000 | 11,700 |
| 1989-06-26 | 1,190 | 1,210 | 1,160 | 1,180 | 14,105,000 | 11,800 |
| 1989-06-23 | 1,180 | 1,210 | 1,160 | 1,200 | 71,455,000 | 12,000 |
| 1989-06-22 | 1,190 | 1,200 | 1,160 | 1,170 | 38,451,000 | 11,700 |
| 1989-06-21 | 1,110 | 1,190 | 1,100 | 1,190 | 46,197,000 | 11,900 |
| 1989-06-20 | 1,050 | 1,100 | 1,040 | 1,090 | 12,533,000 | 10,900 |
| 1989-06-19 | 1,020 | 1,040 | 1,010 | 1,040 | 4,101,000 | 10,400 |
| 1989-06-16 | 1,040 | 1,040 | 991 | 1,010 | 7,695,000 | 10,100 |
| 1989-06-15 | 1,040 | 1,060 | 1,000 | 1,000 | 5,601,000 | 10,000 |
| 1989-06-14 | 1,030 | 1,060 | 1,020 | 1,030 | 4,569,000 | 10,300 |
| 1989-06-13 | 1,070 | 1,080 | 1,030 | 1,030 | 2,356,000 | 10,300 |
| 1989-06-12 | 1,090 | 1,090 | 1,070 | 1,070 | 2,685,000 | 10,700 |
| 1989-06-09 | 1,130 | 1,140 | 1,110 | 1,110 | 4,557,000 | 11,100 |
| 1989-06-08 | 1,130 | 1,160 | 1,120 | 1,130 | 8,999,000 | 11,300 |
| 1989-06-07 | 1,140 | 1,150 | 1,110 | 1,130 | 5,382,000 | 11,300 |
| 1989-06-06 | 1,110 | 1,130 | 1,090 | 1,120 | 4,307,000 | 11,200 |
| 1989-06-05 | 1,150 | 1,170 | 1,100 | 1,110 | 6,029,000 | 11,100 |
| 1989-06-02 | 1,180 | 1,190 | 1,140 | 1,150 | 9,928,000 | 11,500 |
| 1989-06-01 | 1,200 | 1,210 | 1,160 | 1,170 | 73,891,000 | 11,700 |
| 1989-05-31 | 1,150 | 1,180 | 1,130 | 1,180 | 30,833,000 | 11,800 |
| 1989-05-30 | 1,140 | 1,160 | 1,130 | 1,160 | 11,319,000 | 11,600 |
| 1989-05-29 | 1,170 | 1,170 | 1,140 | 1,160 | 28,411,000 | 11,600 |
| 1989-05-26 | 1,160 | 1,180 | 1,150 | 1,170 | 45,979,000 | 11,700 |
| 1989-05-25 | 1,120 | 1,160 | 1,110 | 1,150 | 81,122,000 | 11,500 |
| 1989-05-24 | 1,060 | 1,120 | 1,060 | 1,120 | 15,987,000 | 11,200 |
| 1989-05-23 | 1,060 | 1,080 | 1,040 | 1,060 | 7,546,000 | 10,600 |
| 1989-05-22 | 1,110 | 1,110 | 1,050 | 1,050 | 3,307,000 | 10,500 |
| 1989-05-19 | 1,110 | 1,130 | 1,100 | 1,100 | 25,451,000 | 11,000 |
| 1989-05-18 | 1,100 | 1,120 | 1,080 | 1,110 | 26,162,000 | 11,100 |
| 1989-05-17 | 1,080 | 1,110 | 1,080 | 1,100 | 32,886,000 | 11,000 |
| 1989-05-16 | 1,070 | 1,070 | 1,050 | 1,060 | 4,432,000 | 10,600 |
| 1989-05-15 | 1,070 | 1,080 | 1,050 | 1,070 | 3,610,000 | 10,700 |
| 1989-05-12 | 1,080 | 1,100 | 1,050 | 1,070 | 13,029,000 | 10,700 |
| 1989-05-11 | 1,050 | 1,080 | 1,050 | 1,080 | 10,463,000 | 10,800 |
| 1989-05-10 | 1,050 | 1,070 | 1,040 | 1,050 | 5,218,000 | 10,500 |
| 1989-05-09 | 1,070 | 1,080 | 1,040 | 1,040 | 8,960,000 | 10,400 |
| 1989-05-08 | 1,100 | 1,110 | 1,060 | 1,070 | 18,185,000 | 10,700 |
| 1989-05-02 | 1,070 | 1,090 | 1,070 | 1,080 | 6,253,000 | 10,800 |
| 1989-05-01 | 1,060 | 1,090 | 1,060 | 1,080 | 8,380,000 | 10,800 |
| 1989-04-28 | 1,070 | 1,090 | 1,050 | 1,060 | 12,399,000 | 10,600 |
| 1989-04-27 | 1,040 | 1,070 | 1,030 | 1,070 | 9,186,000 | 10,700 |
| 1989-04-26 | 1,050 | 1,050 | 1,020 | 1,030 | 7,173,000 | 10,300 |
| 1989-04-25 | 1,020 | 1,060 | 1,010 | 1,040 | 7,115,000 | 10,400 |
| 1989-04-24 | 1,020 | 1,030 | 1,000 | 1,020 | 3,516,000 | 10,200 |
| 1989-04-21 | 1,050 | 1,060 | 1,020 | 1,030 | 5,725,000 | 10,300 |
| 1989-04-20 | 1,080 | 1,080 | 1,050 | 1,060 | 6,580,000 | 10,600 |
| 1989-04-19 | 1,090 | 1,100 | 1,070 | 1,070 | 14,297,000 | 10,700 |
| 1989-04-18 | 1,080 | 1,080 | 1,050 | 1,070 | 7,262,000 | 10,700 |
| 1989-04-17 | 1,080 | 1,100 | 1,060 | 1,070 | 10,949,000 | 10,700 |
| 1989-04-14 | 1,050 | 1,080 | 1,050 | 1,060 | 7,193,000 | 10,600 |
| 1989-04-13 | 1,080 | 1,090 | 1,050 | 1,060 | 9,412,000 | 10,600 |
| 1989-04-12 | 1,120 | 1,130 | 1,070 | 1,090 | 27,298,000 | 10,900 |
| 1989-04-11 | 1,070 | 1,140 | 1,060 | 1,120 | 58,448,000 | 11,200 |
| 1989-04-10 | 1,090 | 1,110 | 1,070 | 1,080 | 20,993,000 | 10,800 |
| 1989-04-07 | 1,060 | 1,110 | 1,040 | 1,090 | 37,099,000 | 10,900 |
| 1989-04-06 | 1,070 | 1,080 | 1,040 | 1,070 | 19,375,000 | 10,700 |
| 1989-04-05 | 1,100 | 1,110 | 1,070 | 1,080 | 68,627,000 | 10,800 |
| 1989-04-04 | 999 | 1,080 | 996 | 1,080 | 122,962,000 | 10,800 |
| 1989-04-03 | 990 | 1,010 | 982 | 982 | 42,975,000 | 9,820 |
| 1989-03-31 | 950 | 991 | 940 | 985 | 55,340,000 | 9,850 |
| 1989-03-30 | 936 | 955 | 936 | 940 | 10,260,000 | 9,400 |
| 1989-03-29 | 937 | 955 | 932 | 946 | 10,475,000 | 9,460 |
| 1989-03-28 | 903 | 938 | 897 | 927 | 4,340,000 | 9,270 |
| 1989-03-27 | 890 | 915 | 890 | 893 | 5,359,000 | 8,930 |
| 1989-03-24 | 898 | 910 | 890 | 910 | 2,766,000 | 9,100 |
| 1989-03-23 | 897 | 916 | 890 | 908 | 2,624,000 | 9,080 |
| 1989-03-22 | 916 | 925 | 887 | 887 | 14,493,000 | 8,870 |
| 1989-03-20 | 915 | 930 | 906 | 915 | 13,199,000 | 9,150 |
| 1989-03-17 | 954 | 954 | 931 | 935 | 2,731,000 | 9,350 |
| 1989-03-16 | 959 | 960 | 940 | 945 | 11,350,000 | 9,450 |
| 1989-03-15 | 935 | 960 | 925 | 950 | 17,250,000 | 9,500 |
| 1989-03-14 | 926 | 945 | 925 | 935 | 6,855,000 | 9,350 |
| 1989-03-13 | 952 | 953 | 930 | 935 | 7,832,000 | 9,350 |
| 1989-03-10 | 917 | 960 | 917 | 945 | 31,118,000 | 9,450 |
| 1989-03-09 | 925 | 945 | 913 | 923 | 10,980,000 | 9,230 |
| 1989-03-08 | 901 | 925 | 900 | 925 | 6,093,000 | 9,250 |
| 1989-03-07 | 886 | 910 | 885 | 905 | 3,434,000 | 9,050 |
| 1989-03-06 | 913 | 917 | 895 | 895 | 3,859,000 | 8,950 |
| 1989-03-03 | 930 | 935 | 908 | 918 | 15,910,000 | 9,180 |
| 1989-03-02 | 925 | 930 | 908 | 922 | 5,656,000 | 9,220 |
| 1989-03-01 | 915 | 930 | 910 | 915 | 4,660,000 | 9,150 |
| 1989-02-28 | 930 | 941 | 905 | 910 | 5,174,000 | 9,100 |
| 1989-02-27 | 935 | 944 | 920 | 920 | 3,218,000 | 9,200 |
| 1989-02-23 | 941 | 968 | 932 | 945 | 18,096,000 | 9,450 |
| 1989-02-22 | 940 | 940 | 931 | 940 | 3,597,000 | 9,400 |
| 1989-02-21 | 948 | 956 | 931 | 932 | 3,482,000 | 9,320 |
| 1989-02-20 | 963 | 973 | 941 | 958 | 11,911,000 | 9,580 |
| 1989-02-17 | 911 | 964 | 911 | 955 | 18,215,000 | 9,550 |
| 1989-02-16 | 939 | 940 | 920 | 921 | 7,673,000 | 9,210 |
| 1989-02-15 | 940 | 941 | 930 | 938 | 12,452,000 | 9,380 |
| 1989-02-14 | 910 | 938 | 910 | 930 | 7,090,000 | 9,300 |
| 1989-02-13 | 929 | 935 | 916 | 919 | 3,722,000 | 9,190 |
| 1989-02-10 | 938 | 950 | 931 | 939 | 5,992,000 | 9,390 |
| 1989-02-09 | 945 | 952 | 937 | 938 | 8,009,000 | 9,380 |
| 1989-02-08 | 923 | 958 | 922 | 945 | 13,127,000 | 9,450 |
| 1989-02-07 | 930 | 930 | 909 | 923 | 4,029,000 | 9,230 |
| 1989-02-06 | 950 | 959 | 922 | 922 | 12,478,000 | 9,220 |
| 1989-02-03 | 930 | 944 | 928 | 940 | 10,872,000 | 9,400 |
| 1989-02-02 | 902 | 925 | 902 | 915 | 4,634,000 | 9,150 |
| 1989-02-01 | 912 | 912 | 905 | 906 | 2,402,000 | 9,060 |
| 1989-01-31 | 907 | 920 | 907 | 912 | 3,500,000 | 9,120 |
| 1989-01-30 | 911 | 918 | 909 | 916 | 2,492,000 | 9,160 |
| 1989-01-28 | 915 | 919 | 902 | 910 | 4,389,000 | 9,100 |
| 1989-01-27 | 930 | 934 | 919 | 921 | 4,605,000 | 9,210 |
| 1989-01-26 | 930 | 938 | 925 | 935 | 2,961,000 | 9,350 |
| 1989-01-25 | 949 | 949 | 935 | 938 | 3,101,000 | 9,380 |
| 1989-01-24 | 953 | 955 | 941 | 945 | 5,200,000 | 9,450 |
| 1989-01-23 | 935 | 955 | 930 | 943 | 10,688,000 | 9,430 |
| 1989-01-20 | 913 | 929 | 912 | 925 | 5,462,000 | 9,250 |
| 1989-01-19 | 947 | 947 | 914 | 923 | 3,968,000 | 9,230 |
| 1989-01-18 | 940 | 956 | 940 | 941 | 8,494,000 | 9,410 |
| 1989-01-17 | 956 | 960 | 941 | 941 | 10,046,000 | 9,410 |
| 1989-01-13 | 970 | 977 | 960 | 966 | 42,555,000 | 9,660 |
| 1989-01-12 | 960 | 974 | 958 | 970 | 25,039,000 | 9,700 |
| 1989-01-11 | 951 | 975 | 945 | 968 | 60,267,000 | 9,680 |
| 1989-01-10 | 936 | 965 | 936 | 952 | 61,425,000 | 9,520 |
| 1989-01-09 | 899 | 930 | 899 | 926 | 16,771,000 | 9,260 |
| 1989-01-06 | 876 | 904 | 866 | 898 | 14,678,000 | 8,980 |
| 1989-01-05 | 872 | 876 | 858 | 870 | 5,614,000 | 8,700 |
| 1989-01-04 | 857 | 860 | 850 | 856 | 1,925,000 | 8,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
