7970 信越ポリマー(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 | 1,170 | 1,180 | 1,170 | 1,180 | 38,000 | 1,180 |
| 1989-12-28 | 1,180 | 1,180 | 1,160 | 1,170 | 124,000 | 1,170 |
| 1989-12-27 | 1,160 | 1,190 | 1,160 | 1,180 | 107,000 | 1,180 |
| 1989-12-26 | 1,180 | 1,190 | 1,150 | 1,150 | 90,000 | 1,150 |
| 1989-12-25 | 1,180 | 1,190 | 1,140 | 1,170 | 128,000 | 1,170 |
| 1989-12-22 | 1,200 | 1,200 | 1,180 | 1,180 | 114,000 | 1,180 |
| 1989-12-21 | 1,200 | 1,200 | 1,180 | 1,180 | 71,000 | 1,180 |
| 1989-12-20 | 1,190 | 1,200 | 1,180 | 1,200 | 115,000 | 1,200 |
| 1989-12-19 | 1,210 | 1,220 | 1,170 | 1,180 | 210,000 | 1,180 |
| 1989-12-18 | 1,230 | 1,240 | 1,220 | 1,220 | 70,000 | 1,220 |
| 1989-12-15 | 1,220 | 1,240 | 1,200 | 1,200 | 275,000 | 1,200 |
| 1989-12-14 | 1,240 | 1,240 | 1,220 | 1,240 | 315,000 | 1,240 |
| 1989-12-13 | 1,240 | 1,240 | 1,230 | 1,240 | 201,000 | 1,240 |
| 1989-12-12 | 1,240 | 1,250 | 1,230 | 1,240 | 290,000 | 1,240 |
| 1989-12-11 | 1,260 | 1,270 | 1,220 | 1,220 | 397,000 | 1,220 |
| 1989-12-08 | 1,270 | 1,280 | 1,260 | 1,270 | 589,000 | 1,270 |
| 1989-12-07 | 1,280 | 1,280 | 1,260 | 1,280 | 589,000 | 1,280 |
| 1989-12-06 | 1,270 | 1,280 | 1,250 | 1,280 | 579,000 | 1,280 |
| 1989-12-05 | 1,270 | 1,280 | 1,250 | 1,250 | 706,000 | 1,250 |
| 1989-12-04 | 1,270 | 1,280 | 1,240 | 1,250 | 859,000 | 1,250 |
| 1989-12-01 | 1,260 | 1,310 | 1,240 | 1,260 | 2,826,000 | 1,260 |
| 1989-11-30 | 1,190 | 1,260 | 1,170 | 1,260 | 2,553,000 | 1,260 |
| 1989-11-29 | 1,170 | 1,190 | 1,160 | 1,190 | 437,000 | 1,190 |
| 1989-11-28 | 1,160 | 1,180 | 1,150 | 1,170 | 433,000 | 1,170 |
| 1989-11-27 | 1,170 | 1,180 | 1,140 | 1,140 | 947,000 | 1,140 |
| 1989-11-24 | 1,120 | 1,210 | 1,110 | 1,190 | 1,784,000 | 1,190 |
| 1989-11-22 | 1,070 | 1,140 | 1,060 | 1,120 | 616,000 | 1,120 |
| 1989-11-21 | 1,050 | 1,070 | 1,040 | 1,060 | 112,000 | 1,060 |
| 1989-11-20 | 1,050 | 1,070 | 1,030 | 1,030 | 93,000 | 1,030 |
| 1989-11-17 | 1,060 | 1,070 | 1,050 | 1,060 | 97,000 | 1,060 |
| 1989-11-16 | 1,040 | 1,070 | 1,040 | 1,060 | 68,000 | 1,060 |
| 1989-11-15 | 1,040 | 1,050 | 1,030 | 1,040 | 62,000 | 1,040 |
| 1989-11-14 | 1,050 | 1,060 | 1,030 | 1,040 | 49,000 | 1,040 |
| 1989-11-13 | 1,050 | 1,070 | 1,040 | 1,050 | 95,000 | 1,050 |
| 1989-11-10 | 1,050 | 1,080 | 1,040 | 1,070 | 64,000 | 1,070 |
| 1989-11-09 | 1,080 | 1,090 | 1,050 | 1,070 | 130,000 | 1,070 |
| 1989-11-08 | 1,020 | 1,080 | 1,010 | 1,070 | 238,000 | 1,070 |
| 1989-11-07 | 1,030 | 1,030 | 1,010 | 1,030 | 22,000 | 1,030 |
| 1989-11-06 | 1,040 | 1,050 | 1,020 | 1,020 | 36,000 | 1,020 |
| 1989-11-02 | 1,020 | 1,040 | 1,020 | 1,040 | 25,000 | 1,040 |
| 1989-11-01 | 1,040 | 1,050 | 1,010 | 1,020 | 99,000 | 1,020 |
| 1989-10-31 | 1,040 | 1,050 | 1,020 | 1,050 | 68,000 | 1,050 |
| 1989-10-30 | 1,010 | 1,060 | 1,010 | 1,050 | 76,000 | 1,050 |
| 1989-10-27 | 1,040 | 1,040 | 1,010 | 1,010 | 167,000 | 1,010 |
| 1989-10-26 | 1,030 | 1,050 | 1,010 | 1,040 | 95,000 | 1,040 |
| 1989-10-25 | 1,050 | 1,070 | 1,020 | 1,030 | 216,000 | 1,030 |
| 1989-10-24 | 1,080 | 1,080 | 1,040 | 1,050 | 195,000 | 1,050 |
| 1989-10-23 | 1,060 | 1,080 | 1,050 | 1,080 | 95,000 | 1,080 |
| 1989-10-20 | 1,040 | 1,070 | 1,030 | 1,050 | 96,000 | 1,050 |
| 1989-10-19 | 1,050 | 1,060 | 1,030 | 1,040 | 103,000 | 1,040 |
| 1989-10-18 | 1,070 | 1,070 | 1,050 | 1,060 | 56,000 | 1,060 |
| 1989-10-17 | 1,080 | 1,100 | 1,050 | 1,060 | 87,000 | 1,060 |
| 1989-10-16 | 1,050 | 1,070 | 1,020 | 1,070 | 103,000 | 1,070 |
| 1989-10-13 | 1,120 | 1,120 | 1,060 | 1,080 | 198,000 | 1,080 |
| 1989-10-12 | 1,120 | 1,130 | 1,100 | 1,110 | 280,000 | 1,110 |
| 1989-10-11 | 1,180 | 1,180 | 1,120 | 1,120 | 436,000 | 1,120 |
| 1989-10-09 | 1,110 | 1,170 | 1,110 | 1,170 | 747,000 | 1,170 |
| 1989-10-06 | 1,070 | 1,120 | 1,070 | 1,110 | 596,000 | 1,110 |
| 1989-10-05 | 1,000 | 1,050 | 998 | 1,050 | 236,000 | 1,050 |
| 1989-10-04 | 1,000 | 1,000 | 991 | 998 | 125,000 | 998 |
| 1989-10-03 | 1,000 | 1,000 | 997 | 1,000 | 139,000 | 1,000 |
| 1989-10-02 | 990 | 999 | 990 | 999 | 141,000 | 999 |
| 1989-09-29 | 971 | 985 | 970 | 985 | 155,000 | 985 |
| 1989-09-28 | 970 | 980 | 960 | 970 | 144,000 | 970 |
| 1989-09-27 | 985 | 990 | 965 | 970 | 194,000 | 970 |
| 1989-09-26 | 990 | 995 | 984 | 985 | 141,000 | 985 |
| 1989-09-25 | 1,000 | 1,000 | 990 | 999 | 87,000 | 999 |
| 1989-09-22 | 987 | 999 | 985 | 985 | 140,000 | 985 |
| 1989-09-21 | 1,010 | 1,010 | 985 | 985 | 126,000 | 985 |
| 1989-09-20 | 999 | 1,010 | 999 | 1,010 | 110,000 | 1,010 |
| 1989-09-19 | 1,020 | 1,030 | 999 | 999 | 147,000 | 999 |
| 1989-09-18 | 1,040 | 1,040 | 1,020 | 1,020 | 118,000 | 1,020 |
| 1989-09-14 | 1,030 | 1,030 | 1,020 | 1,030 | 61,000 | 1,030 |
| 1989-09-13 | 1,020 | 1,020 | 1,010 | 1,020 | 113,000 | 1,020 |
| 1989-09-12 | 960 | 1,000 | 960 | 1,000 | 64,000 | 1,000 |
| 1989-09-11 | 959 | 964 | 957 | 957 | 172,000 | 957 |
| 1989-09-08 | 980 | 988 | 955 | 960 | 187,000 | 960 |
| 1989-09-07 | 1,000 | 1,000 | 980 | 980 | 190,000 | 980 |
| 1989-09-06 | 1,040 | 1,040 | 1,000 | 1,000 | 167,000 | 1,000 |
| 1989-09-05 | 1,050 | 1,060 | 1,030 | 1,030 | 223,000 | 1,030 |
| 1989-09-04 | 1,060 | 1,060 | 1,050 | 1,050 | 46,000 | 1,050 |
| 1989-09-01 | 1,080 | 1,090 | 1,050 | 1,050 | 32,000 | 1,050 |
| 1989-08-31 | 1,060 | 1,070 | 1,050 | 1,060 | 76,000 | 1,060 |
| 1989-08-30 | 1,100 | 1,100 | 1,060 | 1,090 | 94,000 | 1,090 |
| 1989-08-29 | 1,050 | 1,100 | 1,050 | 1,100 | 145,000 | 1,100 |
| 1989-08-28 | 1,090 | 1,090 | 1,050 | 1,050 | 87,000 | 1,050 |
| 1989-08-25 | 1,100 | 1,100 | 1,070 | 1,090 | 88,000 | 1,090 |
| 1989-08-24 | 1,100 | 1,120 | 1,090 | 1,100 | 97,000 | 1,100 |
| 1989-08-23 | 1,110 | 1,150 | 1,080 | 1,100 | 375,000 | 1,100 |
| 1989-08-22 | 1,110 | 1,150 | 1,100 | 1,100 | 335,000 | 1,100 |
| 1989-08-21 | 1,130 | 1,140 | 1,120 | 1,120 | 96,000 | 1,120 |
| 1989-08-18 | 1,130 | 1,140 | 1,100 | 1,130 | 241,000 | 1,130 |
| 1989-08-17 | 1,150 | 1,150 | 1,100 | 1,120 | 91,000 | 1,120 |
| 1989-08-16 | 1,180 | 1,180 | 1,150 | 1,170 | 186,000 | 1,170 |
| 1989-08-15 | 1,150 | 1,190 | 1,130 | 1,180 | 161,000 | 1,180 |
| 1989-08-10 | 1,190 | 1,300 | 1,160 | 1,160 | 531,000 | 1,160 |
| 1989-08-02 | 11,600 | 11,700 | 11,400 | 11,700 | 16,000 | 1,170 |
| 1989-08-01 | 11,600 | 11,800 | 11,400 | 11,500 | 24,800 | 1,150 |
| 1989-07-31 | 11,400 | 11,600 | 11,300 | 11,600 | 36,600 | 1,160 |
| 1989-07-28 | 11,300 | 11,400 | 11,000 | 11,400 | 19,500 | 1,140 |
| 1989-07-27 | 11,100 | 11,500 | 11,000 | 11,300 | 46,300 | 1,130 |
| 1989-07-26 | 10,900 | 11,200 | 10,800 | 11,200 | 33,300 | 1,120 |
| 1989-07-25 | 10,700 | 10,900 | 10,700 | 10,900 | 12,400 | 1,090 |
| 1989-07-24 | 10,600 | 10,800 | 10,500 | 10,800 | 14,700 | 1,080 |
| 1989-07-21 | 10,700 | 10,900 | 10,600 | 10,600 | 59,200 | 1,060 |
| 1989-07-20 | 10,600 | 10,700 | 10,600 | 10,700 | 9,400 | 1,070 |
| 1989-07-19 | 10,400 | 10,700 | 10,300 | 10,700 | 14,200 | 1,070 |
| 1989-07-18 | 10,400 | 10,700 | 10,300 | 10,300 | 33,300 | 1,030 |
| 1989-07-17 | 10,400 | 10,500 | 10,400 | 10,400 | 22,200 | 1,040 |
| 1989-07-14 | 10,600 | 10,600 | 10,400 | 10,500 | 10,900 | 1,050 |
| 1989-07-13 | 10,400 | 10,600 | 10,200 | 10,200 | 23,400 | 1,020 |
| 1989-07-12 | 10,500 | 10,700 | 10,500 | 10,500 | 78,100 | 1,050 |
| 1989-07-11 | 10,400 | 10,400 | 10,400 | 10,400 | 4,900 | 1,040 |
| 1989-07-10 | 10,300 | 10,400 | 10,200 | 10,400 | 8,500 | 1,040 |
| 1989-07-07 | 10,300 | 10,300 | 10,100 | 10,200 | 13,800 | 1,020 |
| 1989-07-06 | 10,300 | 10,500 | 10,100 | 10,100 | 15,200 | 1,010 |
| 1989-07-05 | 10,300 | 10,400 | 10,100 | 10,400 | 35,100 | 1,040 |
| 1989-07-04 | 10,400 | 10,400 | 10,200 | 10,300 | 12,900 | 1,030 |
| 1989-07-03 | 10,500 | 10,500 | 10,400 | 10,400 | 6,600 | 1,040 |
| 1989-06-30 | 10,200 | 10,500 | 10,100 | 10,500 | 7,200 | 1,050 |
| 1989-06-29 | 10,400 | 10,500 | 10,200 | 10,200 | 17,200 | 1,020 |
| 1989-06-28 | 10,500 | 10,500 | 10,300 | 10,500 | 15,000 | 1,050 |
| 1989-06-27 | 10,600 | 10,600 | 10,400 | 10,400 | 11,200 | 1,040 |
| 1989-06-26 | 10,700 | 10,700 | 10,300 | 10,500 | 26,500 | 1,050 |
| 1989-06-23 | 10,600 | 10,700 | 10,600 | 10,700 | 13,800 | 1,070 |
| 1989-06-22 | 10,600 | 10,700 | 10,400 | 10,500 | 18,800 | 1,050 |
| 1989-06-21 | 10,500 | 10,700 | 10,500 | 10,500 | 14,700 | 1,050 |
| 1989-06-20 | 10,800 | 10,800 | 10,600 | 10,800 | 23,900 | 1,080 |
| 1989-06-19 | 10,600 | 10,800 | 10,500 | 10,800 | 23,900 | 1,080 |
| 1989-06-16 | 10,500 | 10,700 | 10,500 | 10,500 | 16,800 | 1,050 |
| 1989-06-15 | 10,700 | 10,800 | 10,400 | 10,400 | 26,300 | 1,040 |
| 1989-06-14 | 10,600 | 10,800 | 10,500 | 10,600 | 28,200 | 1,060 |
| 1989-06-13 | 10,800 | 10,900 | 10,600 | 10,600 | 30,900 | 1,060 |
| 1989-06-12 | 10,900 | 10,900 | 10,700 | 10,800 | 23,800 | 1,080 |
| 1989-06-09 | 10,800 | 11,200 | 10,600 | 10,700 | 92,700 | 1,070 |
| 1989-06-08 | 10,700 | 10,800 | 10,600 | 10,600 | 36,800 | 1,060 |
| 1989-06-07 | 10,500 | 10,800 | 10,400 | 10,700 | 38,100 | 1,070 |
| 1989-06-06 | 10,400 | 10,700 | 10,300 | 10,300 | 36,000 | 1,030 |
| 1989-06-05 | 10,600 | 11,000 | 10,200 | 10,200 | 55,300 | 1,020 |
| 1989-06-02 | 10,200 | 10,500 | 10,100 | 10,400 | 54,900 | 1,040 |
| 1989-06-01 | 10,100 | 10,300 | 10,000 | 10,000 | 31,800 | 1,000 |
| 1989-05-31 | 10,200 | 10,200 | 9,970 | 10,000 | 15,300 | 1,000 |
| 1989-05-30 | 10,100 | 10,200 | 9,950 | 10,000 | 33,200 | 1,000 |
| 1989-05-29 | 9,950 | 10,200 | 9,950 | 9,990 | 33,100 | 999 |
| 1989-05-26 | 9,800 | 10,000 | 9,690 | 9,820 | 23,900 | 982 |
| 1989-05-25 | 9,840 | 9,880 | 9,700 | 9,700 | 15,100 | 970 |
| 1989-05-24 | 9,700 | 9,900 | 9,700 | 9,870 | 23,300 | 987 |
| 1989-05-23 | 9,600 | 9,900 | 9,590 | 9,900 | 18,500 | 990 |
| 1989-05-22 | 9,890 | 9,950 | 9,800 | 9,800 | 16,700 | 980 |
| 1989-05-19 | 9,990 | 9,990 | 9,890 | 9,890 | 16,200 | 989 |
| 1989-05-18 | 10,100 | 10,200 | 9,960 | 9,980 | 20,000 | 998 |
| 1989-05-17 | 9,990 | 10,000 | 9,900 | 9,990 | 21,000 | 999 |
| 1989-05-16 | 9,800 | 10,000 | 9,730 | 9,800 | 18,300 | 980 |
| 1989-05-15 | 10,000 | 10,100 | 9,600 | 9,730 | 34,100 | 973 |
| 1989-05-12 | 10,000 | 10,300 | 10,000 | 10,000 | 46,900 | 1,000 |
| 1989-05-11 | 10,600 | 10,900 | 10,400 | 10,400 | 83,500 | 1,040 |
| 1989-05-10 | 10,300 | 10,800 | 10,200 | 10,500 | 198,100 | 1,050 |
| 1989-05-09 | 10,000 | 10,200 | 9,960 | 10,200 | 132,400 | 1,020 |
| 1989-05-08 | 9,450 | 10,300 | 9,440 | 9,810 | 194,800 | 981 |
| 1989-05-02 | 9,280 | 9,550 | 9,200 | 9,490 | 139,600 | 949 |
| 1989-05-01 | 8,650 | 9,090 | 8,620 | 9,080 | 111,900 | 908 |
| 1989-04-28 | 8,500 | 8,650 | 8,460 | 8,620 | 52,100 | 862 |
| 1989-04-27 | 8,450 | 8,500 | 8,350 | 8,470 | 21,000 | 847 |
| 1989-04-26 | 8,460 | 8,500 | 8,450 | 8,450 | 16,000 | 845 |
| 1989-04-25 | 8,380 | 8,450 | 8,250 | 8,450 | 9,200 | 845 |
| 1989-04-24 | 8,390 | 8,390 | 8,290 | 8,380 | 9,400 | 838 |
| 1989-04-21 | 8,310 | 8,400 | 8,290 | 8,290 | 13,800 | 829 |
| 1989-04-20 | 8,310 | 8,400 | 8,300 | 8,400 | 7,200 | 840 |
| 1989-04-19 | 8,430 | 8,430 | 8,300 | 8,300 | 19,400 | 830 |
| 1989-04-18 | 8,500 | 8,500 | 8,300 | 8,330 | 17,000 | 833 |
| 1989-04-17 | 8,500 | 8,500 | 8,400 | 8,450 | 15,800 | 845 |
| 1989-04-14 | 8,360 | 8,500 | 8,360 | 8,500 | 10,400 | 850 |
| 1989-04-13 | 8,420 | 8,420 | 8,350 | 8,350 | 25,600 | 835 |
| 1989-04-12 | 8,500 | 8,540 | 8,400 | 8,410 | 14,800 | 841 |
| 1989-04-11 | 8,550 | 8,550 | 8,490 | 8,500 | 11,300 | 850 |
| 1989-04-10 | 8,640 | 8,640 | 8,490 | 8,490 | 14,500 | 849 |
| 1989-04-07 | 8,600 | 8,700 | 8,510 | 8,550 | 26,400 | 855 |
| 1989-04-06 | 8,700 | 8,800 | 8,600 | 8,690 | 32,800 | 869 |
| 1989-04-05 | 8,400 | 8,860 | 8,400 | 8,800 | 69,100 | 880 |
| 1989-04-04 | 8,200 | 8,550 | 8,100 | 8,500 | 88,700 | 850 |
| 1989-04-03 | 7,990 | 8,100 | 7,990 | 8,100 | 26,400 | 810 |
| 1989-03-31 | 7,970 | 8,000 | 7,900 | 7,980 | 12,700 | 798 |
| 1989-03-30 | 7,960 | 8,000 | 7,940 | 7,960 | 12,300 | 796 |
| 1989-03-29 | 8,000 | 8,000 | 7,950 | 8,000 | 6,000 | 800 |
| 1989-03-28 | 8,000 | 8,100 | 8,000 | 8,010 | 13,000 | 801 |
| 1989-03-27 | 7,960 | 7,990 | 7,920 | 7,920 | 35,600 | 792 |
| 1989-03-24 | 7,800 | 7,900 | 7,800 | 7,810 | 2,800 | 781 |
| 1989-03-23 | 7,960 | 8,000 | 7,510 | 7,510 | 10,500 | 751 |
| 1989-03-22 | 7,960 | 8,000 | 7,950 | 7,960 | 12,000 | 796 |
| 1989-03-20 | 7,960 | 7,980 | 7,960 | 7,960 | 8,200 | 796 |
| 1989-03-17 | 7,950 | 8,040 | 7,950 | 7,990 | 14,000 | 799 |
| 1989-03-16 | 8,000 | 8,050 | 8,000 | 8,000 | 16,300 | 800 |
| 1989-03-15 | 7,900 | 7,990 | 7,900 | 7,990 | 11,300 | 799 |
| 1989-03-14 | 7,860 | 8,000 | 7,800 | 8,000 | 20,700 | 800 |
| 1989-03-13 | 8,000 | 8,050 | 7,900 | 7,900 | 25,800 | 790 |
| 1989-03-10 | 7,750 | 8,000 | 7,750 | 7,860 | 16,700 | 786 |
| 1989-03-09 | 7,640 | 7,700 | 7,600 | 7,690 | 9,800 | 769 |
| 1989-03-08 | 7,550 | 7,600 | 7,470 | 7,580 | 37,200 | 758 |
| 1989-03-07 | 7,450 | 7,450 | 7,430 | 7,450 | 10,700 | 745 |
| 1989-03-06 | 7,450 | 7,480 | 7,400 | 7,450 | 9,100 | 745 |
| 1989-03-03 | 7,450 | 7,470 | 7,440 | 7,450 | 17,800 | 745 |
| 1989-03-02 | 7,440 | 7,490 | 7,440 | 7,450 | 8,100 | 745 |
| 1989-03-01 | 7,540 | 7,540 | 7,500 | 7,500 | 14,600 | 750 |
| 1989-02-28 | 7,580 | 7,580 | 7,540 | 7,580 | 5,100 | 758 |
| 1989-02-27 | 7,600 | 7,600 | 7,500 | 7,560 | 18,400 | 756 |
| 1989-02-23 | 7,600 | 7,610 | 7,440 | 7,600 | 14,000 | 760 |
| 1989-02-22 | 7,710 | 7,780 | 7,650 | 7,650 | 16,600 | 765 |
| 1989-02-21 | 7,900 | 7,900 | 7,780 | 7,780 | 21,300 | 778 |
| 1989-02-20 | 7,950 | 7,950 | 7,800 | 7,900 | 5,500 | 790 |
| 1989-02-17 | 7,860 | 7,900 | 7,800 | 7,900 | 17,300 | 790 |
| 1989-02-16 | 7,850 | 7,950 | 7,850 | 7,900 | 4,800 | 790 |
| 1989-02-15 | 7,790 | 7,850 | 7,750 | 7,850 | 11,300 | 785 |
| 1989-02-14 | 8,000 | 8,000 | 7,710 | 7,900 | 15,000 | 790 |
| 1989-02-13 | 8,000 | 8,100 | 8,000 | 8,000 | 16,600 | 800 |
| 1989-02-10 | 8,220 | 8,270 | 8,080 | 8,200 | 28,600 | 820 |
| 1989-02-09 | 8,500 | 8,500 | 8,320 | 8,320 | 36,800 | 832 |
| 1989-02-08 | 8,500 | 8,700 | 8,450 | 8,560 | 121,500 | 856 |
| 1989-02-07 | 8,700 | 8,740 | 8,300 | 8,420 | 225,100 | 842 |
| 1989-02-06 | 8,050 | 8,070 | 7,920 | 8,000 | 61,300 | 800 |
| 1989-02-03 | 8,120 | 8,180 | 8,000 | 8,170 | 105,900 | 817 |
| 1989-02-02 | 7,740 | 8,290 | 7,690 | 8,180 | 132,600 | 818 |
| 1989-02-01 | 7,490 | 7,690 | 7,480 | 7,670 | 38,500 | 767 |
| 1989-01-31 | 7,450 | 7,520 | 7,440 | 7,500 | 11,800 | 750 |
| 1989-01-30 | 7,490 | 7,510 | 7,480 | 7,510 | 5,200 | 751 |
| 1989-01-28 | 7,510 | 7,530 | 7,390 | 7,510 | 17,200 | 751 |
| 1989-01-27 | 7,350 | 7,520 | 7,310 | 7,510 | 59,700 | 751 |
| 1989-01-26 | 6,970 | 7,310 | 6,970 | 7,220 | 39,300 | 722 |
| 1989-01-25 | 7,000 | 7,100 | 6,980 | 6,980 | 10,300 | 698 |
| 1989-01-24 | 6,880 | 7,060 | 6,790 | 7,060 | 9,500 | 706 |
| 1989-01-23 | 6,780 | 6,800 | 6,750 | 6,780 | 2,100 | 678 |
| 1989-01-20 | 6,800 | 6,820 | 6,780 | 6,780 | 1,900 | 678 |
| 1989-01-19 | 6,810 | 6,840 | 6,800 | 6,800 | 12,200 | 680 |
| 1989-01-18 | 6,790 | 6,840 | 6,750 | 6,810 | 4,500 | 681 |
| 1989-01-17 | 6,780 | 6,780 | 6,680 | 6,750 | 7,900 | 675 |
| 1989-01-13 | 6,710 | 6,710 | 6,680 | 6,710 | 3,000 | 671 |
| 1989-01-12 | 6,740 | 6,740 | 6,700 | 6,700 | 1,000 | 670 |
| 1989-01-11 | 6,720 | 6,790 | 6,650 | 6,650 | 2,000 | 665 |
| 1989-01-10 | 6,650 | 6,720 | 6,650 | 6,720 | 1,300 | 672 |
| 1989-01-09 | 6,740 | 6,740 | 6,640 | 6,640 | 800 | 664 |
| 1989-01-06 | 6,600 | 6,700 | 6,600 | 6,650 | 1,800 | 665 |
| 1989-01-05 | 6,650 | 6,670 | 6,550 | 6,580 | 3,200 | 658 |
| 1989-01-04 | 6,540 | 6,550 | 6,540 | 6,550 | 1,500 | 655 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
