9066 (株)日新 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 | 1,410 | 1,430 | 1,400 | 1,430 | 42,000 | 7,150 |
| 1989-12-28 | 1,370 | 1,450 | 1,370 | 1,450 | 75,000 | 7,250 |
| 1989-12-27 | 1,440 | 1,440 | 1,370 | 1,380 | 67,000 | 6,900 |
| 1989-12-26 | 1,430 | 1,440 | 1,400 | 1,440 | 125,000 | 7,200 |
| 1989-12-25 | 1,410 | 1,440 | 1,410 | 1,430 | 58,000 | 7,150 |
| 1989-12-22 | 1,380 | 1,400 | 1,380 | 1,400 | 80,000 | 7,000 |
| 1989-12-21 | 1,420 | 1,420 | 1,380 | 1,400 | 37,000 | 7,000 |
| 1989-12-20 | 1,420 | 1,440 | 1,400 | 1,440 | 69,000 | 7,200 |
| 1989-12-19 | 1,440 | 1,440 | 1,380 | 1,440 | 75,000 | 7,200 |
| 1989-12-18 | 1,440 | 1,450 | 1,430 | 1,450 | 27,000 | 7,250 |
| 1989-12-15 | 1,430 | 1,450 | 1,410 | 1,450 | 86,000 | 7,250 |
| 1989-12-14 | 1,430 | 1,450 | 1,420 | 1,430 | 107,000 | 7,150 |
| 1989-12-13 | 1,430 | 1,450 | 1,430 | 1,440 | 153,000 | 7,200 |
| 1989-12-12 | 1,460 | 1,460 | 1,420 | 1,420 | 100,000 | 7,100 |
| 1989-12-11 | 1,460 | 1,460 | 1,440 | 1,440 | 71,000 | 7,200 |
| 1989-12-08 | 1,470 | 1,470 | 1,440 | 1,440 | 78,000 | 7,200 |
| 1989-12-07 | 1,440 | 1,470 | 1,440 | 1,470 | 116,000 | 7,350 |
| 1989-12-06 | 1,450 | 1,470 | 1,430 | 1,470 | 135,000 | 7,350 |
| 1989-12-05 | 1,500 | 1,500 | 1,430 | 1,460 | 266,000 | 7,300 |
| 1989-12-04 | 1,470 | 1,500 | 1,470 | 1,490 | 120,000 | 7,450 |
| 1989-12-01 | 1,500 | 1,520 | 1,480 | 1,500 | 225,000 | 7,500 |
| 1989-11-30 | 1,430 | 1,480 | 1,430 | 1,480 | 165,000 | 7,400 |
| 1989-11-29 | 1,470 | 1,490 | 1,440 | 1,460 | 177,000 | 7,300 |
| 1989-11-28 | 1,520 | 1,530 | 1,440 | 1,490 | 426,000 | 7,450 |
| 1989-11-27 | 1,520 | 1,550 | 1,470 | 1,510 | 733,000 | 7,550 |
| 1989-11-24 | 1,490 | 1,520 | 1,490 | 1,520 | 699,000 | 7,600 |
| 1989-11-22 | 1,440 | 1,540 | 1,440 | 1,480 | 2,886,000 | 7,400 |
| 1989-11-21 | 1,460 | 1,480 | 1,410 | 1,430 | 939,000 | 7,150 |
| 1989-11-20 | 1,410 | 1,460 | 1,400 | 1,460 | 1,304,000 | 7,300 |
| 1989-11-17 | 1,410 | 1,410 | 1,370 | 1,400 | 464,000 | 7,000 |
| 1989-11-16 | 1,370 | 1,430 | 1,360 | 1,410 | 2,501,000 | 7,050 |
| 1989-11-15 | 1,300 | 1,350 | 1,300 | 1,350 | 145,000 | 6,750 |
| 1989-11-14 | 1,310 | 1,310 | 1,290 | 1,290 | 156,000 | 6,450 |
| 1989-11-13 | 1,310 | 1,310 | 1,280 | 1,290 | 63,000 | 6,450 |
| 1989-11-10 | 1,300 | 1,300 | 1,270 | 1,270 | 148,000 | 6,350 |
| 1989-11-09 | 1,300 | 1,310 | 1,280 | 1,280 | 66,000 | 6,400 |
| 1989-11-08 | 1,310 | 1,330 | 1,260 | 1,320 | 90,000 | 6,600 |
| 1989-11-07 | 1,350 | 1,360 | 1,290 | 1,290 | 252,000 | 6,450 |
| 1989-11-06 | 1,360 | 1,390 | 1,350 | 1,350 | 1,018,000 | 6,750 |
| 1989-11-02 | 1,310 | 1,370 | 1,310 | 1,360 | 1,726,000 | 6,800 |
| 1989-11-01 | 1,250 | 1,300 | 1,250 | 1,300 | 213,000 | 6,500 |
| 1989-10-31 | 1,220 | 1,250 | 1,180 | 1,250 | 105,000 | 6,250 |
| 1989-10-30 | 1,210 | 1,220 | 1,200 | 1,220 | 15,000 | 6,100 |
| 1989-10-27 | 1,240 | 1,240 | 1,190 | 1,200 | 127,000 | 6,000 |
| 1989-10-26 | 1,270 | 1,270 | 1,220 | 1,220 | 112,000 | 6,100 |
| 1989-10-25 | 1,200 | 1,280 | 1,190 | 1,270 | 190,000 | 6,350 |
| 1989-10-24 | 1,230 | 1,230 | 1,190 | 1,190 | 76,000 | 5,950 |
| 1989-10-23 | 1,230 | 1,240 | 1,230 | 1,230 | 65,000 | 6,150 |
| 1989-10-20 | 1,220 | 1,300 | 1,220 | 1,270 | 134,000 | 6,350 |
| 1989-10-19 | 1,220 | 1,250 | 1,210 | 1,240 | 75,000 | 6,200 |
| 1989-10-18 | 1,240 | 1,250 | 1,210 | 1,230 | 77,000 | 6,150 |
| 1989-10-17 | 1,210 | 1,260 | 1,200 | 1,260 | 145,000 | 6,300 |
| 1989-10-16 | 1,200 | 1,240 | 1,190 | 1,190 | 89,000 | 5,950 |
| 1989-10-13 | 1,210 | 1,260 | 1,200 | 1,260 | 103,000 | 6,300 |
| 1989-10-12 | 1,220 | 1,250 | 1,210 | 1,210 | 114,000 | 6,050 |
| 1989-10-11 | 1,280 | 1,290 | 1,240 | 1,240 | 111,000 | 6,200 |
| 1989-10-09 | 1,270 | 1,300 | 1,270 | 1,270 | 105,000 | 6,350 |
| 1989-10-06 | 1,300 | 1,320 | 1,280 | 1,290 | 221,000 | 6,450 |
| 1989-10-05 | 1,360 | 1,370 | 1,330 | 1,340 | 407,000 | 6,700 |
| 1989-10-04 | 1,300 | 1,370 | 1,300 | 1,370 | 533,000 | 6,850 |
| 1989-10-03 | 1,290 | 1,320 | 1,290 | 1,320 | 305,000 | 6,600 |
| 1989-10-02 | 1,350 | 1,360 | 1,300 | 1,330 | 400,000 | 6,650 |
| 1989-09-29 | 1,280 | 1,360 | 1,280 | 1,360 | 982,000 | 6,800 |
| 1989-09-28 | 1,240 | 1,310 | 1,240 | 1,280 | 1,184,000 | 6,400 |
| 1989-09-27 | 1,190 | 1,260 | 1,180 | 1,220 | 448,000 | 6,100 |
| 1989-09-26 | 1,190 | 1,200 | 1,160 | 1,180 | 148,000 | 5,900 |
| 1989-09-25 | 1,160 | 1,180 | 1,120 | 1,180 | 88,000 | 5,900 |
| 1989-09-22 | 1,180 | 1,180 | 1,170 | 1,170 | 97,000 | 5,850 |
| 1989-09-21 | 1,180 | 1,190 | 1,160 | 1,180 | 148,000 | 5,900 |
| 1989-09-20 | 1,180 | 1,190 | 1,180 | 1,180 | 29,000 | 5,900 |
| 1989-09-19 | 1,210 | 1,210 | 1,170 | 1,180 | 156,000 | 5,900 |
| 1989-09-18 | 1,200 | 1,220 | 1,190 | 1,210 | 298,000 | 6,050 |
| 1989-09-14 | 1,160 | 1,200 | 1,160 | 1,200 | 223,000 | 6,000 |
| 1989-09-13 | 1,170 | 1,170 | 1,150 | 1,160 | 113,000 | 5,800 |
| 1989-09-12 | 1,160 | 1,170 | 1,150 | 1,160 | 143,000 | 5,800 |
| 1989-09-11 | 1,170 | 1,170 | 1,150 | 1,150 | 275,000 | 5,750 |
| 1989-09-08 | 1,120 | 1,150 | 1,120 | 1,150 | 384,000 | 5,750 |
| 1989-09-07 | 1,100 | 1,120 | 1,090 | 1,100 | 50,000 | 5,500 |
| 1989-09-06 | 1,090 | 1,100 | 1,090 | 1,100 | 37,000 | 5,500 |
| 1989-09-05 | 1,110 | 1,120 | 1,090 | 1,090 | 66,000 | 5,450 |
| 1989-09-04 | 1,110 | 1,120 | 1,080 | 1,120 | 91,000 | 5,600 |
| 1989-09-01 | 1,120 | 1,130 | 1,090 | 1,100 | 162,000 | 5,500 |
| 1989-08-31 | 1,100 | 1,120 | 1,100 | 1,110 | 113,000 | 5,550 |
| 1989-08-30 | 1,080 | 1,100 | 1,070 | 1,100 | 58,000 | 5,500 |
| 1989-08-29 | 1,090 | 1,100 | 1,070 | 1,100 | 53,000 | 5,500 |
| 1989-08-28 | 1,090 | 1,090 | 1,060 | 1,080 | 25,000 | 5,400 |
| 1989-08-25 | 1,100 | 1,110 | 1,080 | 1,090 | 45,000 | 5,450 |
| 1989-08-24 | 1,100 | 1,120 | 1,080 | 1,110 | 69,000 | 5,550 |
| 1989-08-23 | 1,130 | 1,140 | 1,120 | 1,120 | 175,000 | 5,600 |
| 1989-08-22 | 1,140 | 1,140 | 1,120 | 1,120 | 195,000 | 5,600 |
| 1989-08-21 | 1,150 | 1,150 | 1,120 | 1,120 | 251,000 | 5,600 |
| 1989-08-18 | 1,090 | 1,150 | 1,090 | 1,130 | 808,000 | 5,650 |
| 1989-08-17 | 1,080 | 1,090 | 1,070 | 1,090 | 284,000 | 5,450 |
| 1989-08-16 | 1,050 | 1,070 | 1,040 | 1,060 | 133,000 | 5,300 |
| 1989-08-15 | 1,040 | 1,060 | 1,030 | 1,030 | 42,000 | 5,150 |
| 1989-08-14 | 1,030 | 1,040 | 1,020 | 1,030 | 45,000 | 5,150 |
| 1989-08-11 | 1,030 | 1,030 | 1,010 | 1,030 | 7,000 | 5,150 |
| 1989-08-10 | 1,040 | 1,050 | 1,000 | 1,000 | 49,000 | 5,000 |
| 1989-08-09 | 1,030 | 1,050 | 1,030 | 1,040 | 35,000 | 5,200 |
| 1989-08-08 | 1,060 | 1,060 | 1,030 | 1,040 | 51,000 | 5,200 |
| 1989-08-07 | 1,080 | 1,080 | 1,050 | 1,060 | 113,000 | 5,300 |
| 1989-08-04 | 1,040 | 1,080 | 1,040 | 1,070 | 422,000 | 5,350 |
| 1989-08-03 | 1,000 | 1,030 | 1,000 | 1,020 | 134,000 | 5,100 |
| 1989-08-02 | 1,000 | 1,000 | 999 | 1,000 | 28,000 | 5,000 |
| 1989-08-01 | 990 | 1,000 | 990 | 1,000 | 14,000 | 5,000 |
| 1989-07-31 | 996 | 996 | 985 | 990 | 38,000 | 4,950 |
| 1989-07-28 | 985 | 995 | 981 | 995 | 21,000 | 4,975 |
| 1989-07-27 | 990 | 990 | 985 | 985 | 33,000 | 4,925 |
| 1989-07-26 | 982 | 998 | 982 | 985 | 17,000 | 4,925 |
| 1989-07-25 | 985 | 985 | 980 | 982 | 25,000 | 4,910 |
| 1989-07-24 | 997 | 997 | 995 | 996 | 17,000 | 4,980 |
| 1989-07-21 | 1,000 | 1,000 | 995 | 995 | 33,000 | 4,975 |
| 1989-07-20 | 1,000 | 1,010 | 995 | 995 | 62,000 | 4,975 |
| 1989-07-19 | 999 | 1,000 | 999 | 1,000 | 14,000 | 5,000 |
| 1989-07-18 | 999 | 999 | 985 | 985 | 6,000 | 4,925 |
| 1989-07-17 | 1,000 | 1,000 | 986 | 1,000 | 64,000 | 5,000 |
| 1989-07-14 | 985 | 990 | 985 | 986 | 19,000 | 4,930 |
| 1989-07-13 | 997 | 1,000 | 985 | 985 | 21,000 | 4,925 |
| 1989-07-12 | 999 | 1,000 | 995 | 995 | 87,000 | 4,975 |
| 1989-07-11 | 989 | 999 | 985 | 999 | 39,000 | 4,995 |
| 1989-07-10 | 985 | 989 | 985 | 989 | 28,000 | 4,945 |
| 1989-07-07 | 987 | 990 | 980 | 985 | 67,000 | 4,925 |
| 1989-07-06 | 995 | 995 | 985 | 985 | 27,000 | 4,925 |
| 1989-07-05 | 1,000 | 1,000 | 990 | 993 | 46,000 | 4,965 |
| 1989-07-04 | 1,000 | 1,000 | 990 | 990 | 35,000 | 4,950 |
| 1989-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1989-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1989-06-29 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 | 5,000 |
| 1989-06-28 | 1,010 | 1,030 | 991 | 998 | 42,000 | 4,990 |
| 1989-06-27 | 987 | 1,020 | 987 | 1,020 | 124,000 | 5,100 |
| 1989-06-26 | 985 | 995 | 985 | 985 | 17,000 | 4,925 |
| 1989-06-23 | 981 | 990 | 980 | 981 | 26,000 | 4,905 |
| 1989-06-22 | 999 | 1,000 | 998 | 1,000 | 20,000 | 5,000 |
| 1989-06-21 | 1,000 | 1,000 | 985 | 985 | 29,000 | 4,925 |
| 1989-06-20 | 998 | 999 | 985 | 998 | 33,000 | 4,990 |
| 1989-06-19 | 970 | 989 | 970 | 985 | 22,000 | 4,925 |
| 1989-06-16 | 998 | 998 | 990 | 990 | 35,000 | 4,950 |
| 1989-06-15 | 995 | 995 | 990 | 991 | 89,000 | 4,955 |
| 1989-06-14 | 996 | 997 | 995 | 995 | 43,000 | 4,975 |
| 1989-06-13 | 996 | 996 | 996 | 996 | 25,000 | 4,980 |
| 1989-06-12 | 993 | 1,010 | 991 | 1,010 | 32,000 | 5,050 |
| 1989-06-09 | 1,000 | 1,000 | 992 | 992 | 25,000 | 4,960 |
| 1989-06-08 | 985 | 988 | 985 | 987 | 62,000 | 4,935 |
| 1989-06-07 | 983 | 989 | 983 | 985 | 24,000 | 4,925 |
| 1989-06-06 | 984 | 995 | 983 | 983 | 41,000 | 4,915 |
| 1989-06-05 | 981 | 988 | 981 | 983 | 23,000 | 4,915 |
| 1989-06-02 | 981 | 990 | 980 | 981 | 60,000 | 4,905 |
| 1989-06-01 | 999 | 1,000 | 980 | 980 | 79,000 | 4,900 |
| 1989-05-31 | 1,000 | 1,000 | 998 | 998 | 24,000 | 4,990 |
| 1989-05-30 | 990 | 996 | 990 | 996 | 32,000 | 4,980 |
| 1989-05-29 | 995 | 1,000 | 990 | 990 | 79,000 | 4,950 |
| 1989-05-26 | 1,000 | 1,010 | 995 | 1,000 | 32,000 | 5,000 |
| 1989-05-25 | 1,010 | 1,010 | 1,000 | 1,000 | 39,000 | 5,000 |
| 1989-05-24 | 1,000 | 1,020 | 1,000 | 1,010 | 86,000 | 5,050 |
| 1989-05-23 | 1,010 | 1,010 | 998 | 1,000 | 75,000 | 5,000 |
| 1989-05-22 | 1,010 | 1,020 | 1,010 | 1,010 | 55,000 | 5,050 |
| 1989-05-19 | 1,010 | 1,020 | 1,010 | 1,010 | 36,000 | 5,050 |
| 1989-05-18 | 1,020 | 1,030 | 999 | 1,020 | 95,000 | 5,100 |
| 1989-05-17 | 1,010 | 1,040 | 1,010 | 1,030 | 124,000 | 5,150 |
| 1989-05-16 | 1,000 | 1,010 | 995 | 1,000 | 76,000 | 5,000 |
| 1989-05-15 | 996 | 1,000 | 996 | 1,000 | 19,000 | 5,000 |
| 1989-05-12 | 1,010 | 1,010 | 990 | 990 | 76,000 | 4,950 |
| 1989-05-11 | 1,010 | 1,010 | 1,000 | 1,000 | 54,000 | 5,000 |
| 1989-05-10 | 1,010 | 1,020 | 1,000 | 1,000 | 43,000 | 5,000 |
| 1989-05-09 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 | 5,050 |
| 1989-05-08 | 1,010 | 1,020 | 1,010 | 1,010 | 42,000 | 5,050 |
| 1989-05-02 | 1,020 | 1,020 | 1,010 | 1,010 | 43,000 | 5,050 |
| 1989-05-01 | 1,020 | 1,040 | 1,020 | 1,020 | 31,000 | 5,100 |
| 1989-04-28 | 1,030 | 1,040 | 1,010 | 1,040 | 81,000 | 5,200 |
| 1989-04-27 | 1,020 | 1,040 | 1,020 | 1,040 | 83,000 | 5,200 |
| 1989-04-26 | 1,000 | 1,030 | 999 | 1,000 | 67,000 | 5,000 |
| 1989-04-25 | 987 | 998 | 987 | 990 | 76,000 | 4,950 |
| 1989-04-24 | 990 | 990 | 982 | 985 | 27,000 | 4,925 |
| 1989-04-21 | 975 | 980 | 975 | 980 | 59,000 | 4,900 |
| 1989-04-20 | 965 | 970 | 965 | 970 | 70,000 | 4,850 |
| 1989-04-19 | 960 | 962 | 958 | 961 | 45,000 | 4,805 |
| 1989-04-18 | 960 | 960 | 957 | 958 | 24,000 | 4,790 |
| 1989-04-17 | 954 | 960 | 953 | 955 | 6,000 | 4,775 |
| 1989-04-14 | 952 | 969 | 950 | 950 | 40,000 | 4,750 |
| 1989-04-13 | 952 | 955 | 950 | 950 | 103,000 | 4,750 |
| 1989-04-12 | 965 | 965 | 950 | 950 | 84,000 | 4,750 |
| 1989-04-11 | 970 | 970 | 960 | 960 | 68,000 | 4,800 |
| 1989-04-10 | 970 | 970 | 960 | 970 | 32,000 | 4,850 |
| 1989-04-07 | 969 | 969 | 960 | 960 | 33,000 | 4,800 |
| 1989-04-06 | 966 | 966 | 956 | 960 | 34,000 | 4,800 |
| 1989-04-05 | 970 | 970 | 955 | 955 | 17,000 | 4,775 |
| 1989-04-04 | 950 | 970 | 950 | 970 | 32,000 | 4,850 |
| 1989-04-03 | 949 | 950 | 940 | 950 | 12,000 | 4,750 |
| 1989-03-31 | 945 | 949 | 935 | 949 | 21,000 | 4,745 |
| 1989-03-28 | 948 | 948 | 929 | 948 | 79,000 | 4,740 |
| 1989-03-27 | 948 | 950 | 920 | 935 | 194,000 | 4,250 |
| 1989-03-24 | 960 | 969 | 943 | 950 | 149,000 | 4,318.18 |
| 1989-03-23 | 985 | 985 | 970 | 970 | 79,000 | 4,409.09 |
| 1989-03-22 | 1,000 | 1,010 | 990 | 990 | 62,000 | 4,500 |
| 1989-03-20 | 995 | 1,010 | 990 | 1,000 | 43,000 | 4,545.45 |
| 1989-03-17 | 999 | 1,020 | 995 | 995 | 45,000 | 4,522.73 |
| 1989-03-16 | 1,020 | 1,020 | 991 | 999 | 108,000 | 4,540.91 |
| 1989-03-15 | 1,030 | 1,040 | 1,010 | 1,010 | 66,000 | 4,590.91 |
| 1989-03-14 | 991 | 1,020 | 991 | 1,000 | 48,000 | 4,545.45 |
| 1989-03-13 | 1,040 | 1,040 | 981 | 981 | 84,000 | 4,459.09 |
| 1989-03-10 | 1,020 | 1,030 | 1,010 | 1,030 | 75,000 | 4,681.82 |
| 1989-03-09 | 1,040 | 1,040 | 1,000 | 1,020 | 56,000 | 4,636.36 |
| 1989-03-08 | 1,020 | 1,030 | 1,010 | 1,020 | 75,000 | 4,636.36 |
| 1989-03-07 | 1,030 | 1,050 | 1,010 | 1,020 | 102,000 | 4,636.36 |
| 1989-03-06 | 1,040 | 1,040 | 1,010 | 1,010 | 43,000 | 4,590.91 |
| 1989-03-03 | 1,040 | 1,040 | 1,020 | 1,040 | 31,000 | 4,727.27 |
| 1989-03-02 | 1,020 | 1,040 | 1,000 | 1,020 | 76,000 | 4,636.36 |
| 1989-03-01 | 1,040 | 1,050 | 1,000 | 1,000 | 55,000 | 4,545.45 |
| 1989-02-28 | 1,050 | 1,070 | 1,040 | 1,040 | 65,000 | 4,727.27 |
| 1989-02-27 | 1,060 | 1,070 | 1,050 | 1,050 | 62,000 | 4,772.73 |
| 1989-02-23 | 1,060 | 1,070 | 1,050 | 1,060 | 62,000 | 4,818.18 |
| 1989-02-22 | 1,070 | 1,090 | 1,040 | 1,040 | 104,000 | 4,727.27 |
| 1989-02-21 | 1,080 | 1,090 | 1,060 | 1,090 | 70,000 | 4,954.55 |
| 1989-02-20 | 1,060 | 1,060 | 1,040 | 1,050 | 40,000 | 4,772.73 |
| 1989-02-17 | 1,050 | 1,060 | 1,040 | 1,050 | 57,000 | 4,772.73 |
| 1989-02-16 | 1,090 | 1,100 | 1,050 | 1,060 | 143,000 | 4,818.18 |
| 1989-02-15 | 1,080 | 1,080 | 1,060 | 1,070 | 61,000 | 4,863.64 |
| 1989-02-14 | 1,100 | 1,120 | 1,080 | 1,100 | 84,000 | 5,000 |
| 1989-02-13 | 1,090 | 1,110 | 1,070 | 1,100 | 164,000 | 5,000 |
| 1989-02-10 | 1,140 | 1,140 | 1,100 | 1,110 | 120,000 | 5,045.45 |
| 1989-02-09 | 1,130 | 1,150 | 1,130 | 1,130 | 222,000 | 5,136.36 |
| 1989-02-08 | 1,130 | 1,150 | 1,100 | 1,100 | 179,000 | 5,000 |
| 1989-02-07 | 1,130 | 1,150 | 1,110 | 1,130 | 193,000 | 5,136.36 |
| 1989-02-06 | 1,150 | 1,160 | 1,120 | 1,120 | 175,000 | 5,090.91 |
| 1989-02-03 | 1,130 | 1,150 | 1,130 | 1,140 | 415,000 | 5,181.82 |
| 1989-02-02 | 1,130 | 1,140 | 1,090 | 1,110 | 340,000 | 5,045.45 |
| 1989-02-01 | 1,090 | 1,120 | 1,090 | 1,110 | 546,000 | 5,045.45 |
| 1989-01-31 | 1,090 | 1,090 | 1,070 | 1,080 | 91,000 | 4,909.09 |
| 1989-01-30 | 1,070 | 1,090 | 1,070 | 1,070 | 58,000 | 4,863.64 |
| 1989-01-28 | 1,040 | 1,090 | 1,040 | 1,060 | 84,000 | 4,818.18 |
| 1989-01-27 | 1,100 | 1,100 | 1,060 | 1,060 | 171,000 | 4,818.18 |
| 1989-01-26 | 1,100 | 1,100 | 1,080 | 1,090 | 238,000 | 4,954.55 |
| 1989-01-25 | 1,060 | 1,080 | 1,050 | 1,080 | 249,000 | 4,909.09 |
| 1989-01-24 | 1,050 | 1,050 | 1,030 | 1,050 | 108,000 | 4,772.73 |
| 1989-01-23 | 1,030 | 1,050 | 1,030 | 1,050 | 149,000 | 4,772.73 |
| 1989-01-20 | 1,040 | 1,040 | 1,010 | 1,030 | 201,000 | 4,681.82 |
| 1989-01-19 | 966 | 1,010 | 960 | 1,000 | 124,000 | 4,545.45 |
| 1989-01-18 | 955 | 970 | 955 | 966 | 96,000 | 4,390.91 |
| 1989-01-17 | 961 | 970 | 950 | 950 | 66,000 | 4,318.18 |
| 1989-01-13 | 965 | 970 | 955 | 960 | 50,000 | 4,363.64 |
| 1989-01-12 | 960 | 965 | 951 | 965 | 39,000 | 4,386.36 |
| 1989-01-11 | 968 | 970 | 940 | 970 | 40,000 | 4,409.09 |
| 1989-01-10 | 959 | 970 | 950 | 968 | 104,000 | 4,400 |
| 1989-01-09 | 960 | 960 | 949 | 959 | 17,000 | 4,359.09 |
| 1989-01-06 | 965 | 968 | 940 | 940 | 34,000 | 4,272.73 |
| 1989-01-05 | 940 | 969 | 940 | 968 | 15,000 | 4,400 |
| 1989-01-04 | 950 | 950 | 950 | 950 | 4,000 | 4,318.18 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.1株
