9110 NSユナイテッド海運(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 | 1,190 | 1,190 | 1,170 | 1,190 | 179,000 | 11,900 |
| 1989-12-28 | 1,180 | 1,200 | 1,160 | 1,200 | 135,000 | 12,000 |
| 1989-12-27 | 1,190 | 1,200 | 1,160 | 1,160 | 530,000 | 11,600 |
| 1989-12-26 | 1,170 | 1,190 | 1,170 | 1,190 | 137,000 | 11,900 |
| 1989-12-25 | 1,170 | 1,180 | 1,150 | 1,160 | 210,000 | 11,600 |
| 1989-12-22 | 1,200 | 1,200 | 1,150 | 1,150 | 270,000 | 11,500 |
| 1989-12-21 | 1,200 | 1,220 | 1,150 | 1,150 | 602,000 | 11,500 |
| 1989-12-20 | 1,140 | 1,200 | 1,140 | 1,170 | 842,000 | 11,700 |
| 1989-12-19 | 1,150 | 1,150 | 1,080 | 1,120 | 238,000 | 11,200 |
| 1989-12-18 | 1,150 | 1,170 | 1,130 | 1,140 | 179,000 | 11,400 |
| 1989-12-15 | 1,160 | 1,160 | 1,140 | 1,150 | 146,000 | 11,500 |
| 1989-12-14 | 1,170 | 1,190 | 1,160 | 1,170 | 137,000 | 11,700 |
| 1989-12-13 | 1,160 | 1,160 | 1,140 | 1,150 | 300,000 | 11,500 |
| 1989-12-12 | 1,140 | 1,160 | 1,130 | 1,150 | 307,000 | 11,500 |
| 1989-12-11 | 1,180 | 1,190 | 1,140 | 1,140 | 159,000 | 11,400 |
| 1989-12-08 | 1,190 | 1,190 | 1,150 | 1,170 | 198,000 | 11,700 |
| 1989-12-07 | 1,170 | 1,190 | 1,160 | 1,180 | 179,000 | 11,800 |
| 1989-12-06 | 1,150 | 1,190 | 1,130 | 1,170 | 538,000 | 11,700 |
| 1989-12-05 | 1,160 | 1,180 | 1,130 | 1,130 | 284,000 | 11,300 |
| 1989-12-04 | 1,140 | 1,160 | 1,140 | 1,160 | 181,000 | 11,600 |
| 1989-12-01 | 1,180 | 1,190 | 1,130 | 1,180 | 336,000 | 11,800 |
| 1989-11-30 | 1,170 | 1,190 | 1,170 | 1,180 | 184,000 | 11,800 |
| 1989-11-29 | 1,210 | 1,220 | 1,170 | 1,170 | 709,000 | 11,700 |
| 1989-11-28 | 1,270 | 1,270 | 1,230 | 1,250 | 2,402,000 | 12,500 |
| 1989-11-27 | 1,200 | 1,230 | 1,190 | 1,230 | 1,013,000 | 12,300 |
| 1989-11-24 | 1,190 | 1,200 | 1,180 | 1,180 | 836,000 | 11,800 |
| 1989-11-22 | 1,170 | 1,180 | 1,160 | 1,180 | 1,031,000 | 11,800 |
| 1989-11-21 | 1,160 | 1,180 | 1,140 | 1,150 | 688,000 | 11,500 |
| 1989-11-20 | 1,150 | 1,160 | 1,130 | 1,160 | 748,000 | 11,600 |
| 1989-11-17 | 1,120 | 1,150 | 1,100 | 1,130 | 1,262,000 | 11,300 |
| 1989-11-16 | 1,090 | 1,120 | 1,090 | 1,110 | 338,000 | 11,100 |
| 1989-11-15 | 1,090 | 1,090 | 1,050 | 1,070 | 98,000 | 10,700 |
| 1989-11-14 | 1,060 | 1,070 | 1,040 | 1,050 | 159,000 | 10,500 |
| 1989-11-13 | 1,060 | 1,070 | 1,040 | 1,060 | 203,000 | 10,600 |
| 1989-11-10 | 1,070 | 1,070 | 1,040 | 1,040 | 244,000 | 10,400 |
| 1989-11-09 | 1,090 | 1,090 | 1,050 | 1,050 | 175,000 | 10,500 |
| 1989-11-08 | 1,080 | 1,100 | 1,060 | 1,060 | 261,000 | 10,600 |
| 1989-11-07 | 1,060 | 1,090 | 1,060 | 1,070 | 164,000 | 10,700 |
| 1989-11-06 | 1,120 | 1,120 | 1,070 | 1,080 | 176,000 | 10,800 |
| 1989-11-02 | 1,100 | 1,120 | 1,080 | 1,100 | 210,000 | 11,000 |
| 1989-11-01 | 1,110 | 1,120 | 1,090 | 1,120 | 673,000 | 11,200 |
| 1989-10-31 | 1,090 | 1,110 | 1,070 | 1,100 | 887,000 | 11,000 |
| 1989-10-30 | 1,080 | 1,090 | 1,050 | 1,060 | 269,000 | 10,600 |
| 1989-10-27 | 1,090 | 1,090 | 1,030 | 1,030 | 408,000 | 10,300 |
| 1989-10-26 | 1,030 | 1,080 | 1,030 | 1,030 | 582,000 | 10,300 |
| 1989-10-25 | 1,050 | 1,050 | 1,020 | 1,030 | 412,000 | 10,300 |
| 1989-10-24 | 1,090 | 1,100 | 1,050 | 1,060 | 411,000 | 10,600 |
| 1989-10-23 | 1,120 | 1,120 | 1,080 | 1,090 | 475,000 | 10,900 |
| 1989-10-20 | 1,070 | 1,090 | 1,050 | 1,090 | 809,000 | 10,900 |
| 1989-10-19 | 1,080 | 1,090 | 1,040 | 1,070 | 658,000 | 10,700 |
| 1989-10-18 | 1,000 | 1,090 | 993 | 1,090 | 1,700,000 | 10,900 |
| 1989-10-17 | 970 | 990 | 966 | 990 | 236,000 | 9,900 |
| 1989-10-16 | 960 | 980 | 960 | 960 | 134,000 | 9,600 |
| 1989-10-13 | 980 | 990 | 980 | 980 | 105,000 | 9,800 |
| 1989-10-12 | 996 | 996 | 981 | 982 | 153,000 | 9,820 |
| 1989-10-11 | 1,000 | 1,010 | 990 | 995 | 147,000 | 9,950 |
| 1989-10-09 | 1,000 | 1,010 | 990 | 1,000 | 286,000 | 10,000 |
| 1989-10-06 | 1,030 | 1,030 | 1,000 | 1,020 | 115,000 | 10,200 |
| 1989-10-05 | 997 | 1,030 | 990 | 1,000 | 257,000 | 10,000 |
| 1989-10-04 | 985 | 998 | 985 | 987 | 178,000 | 9,870 |
| 1989-10-03 | 999 | 1,000 | 989 | 1,000 | 203,000 | 10,000 |
| 1989-10-02 | 1,000 | 1,010 | 989 | 989 | 153,000 | 9,890 |
| 1989-09-29 | 995 | 1,000 | 989 | 989 | 231,000 | 9,890 |
| 1989-09-28 | 994 | 1,000 | 991 | 993 | 105,000 | 9,930 |
| 1989-09-27 | 1,030 | 1,030 | 990 | 991 | 187,000 | 9,910 |
| 1989-09-26 | 1,020 | 1,030 | 1,010 | 1,010 | 234,000 | 10,100 |
| 1989-09-25 | 1,030 | 1,030 | 1,010 | 1,010 | 163,000 | 10,100 |
| 1989-09-22 | 1,080 | 1,080 | 1,030 | 1,030 | 382,000 | 10,300 |
| 1989-09-21 | 1,080 | 1,090 | 1,040 | 1,040 | 366,000 | 10,400 |
| 1989-09-20 | 1,030 | 1,080 | 1,020 | 1,070 | 361,000 | 10,700 |
| 1989-09-19 | 1,040 | 1,040 | 1,010 | 1,010 | 264,000 | 10,100 |
| 1989-09-18 | 996 | 999 | 980 | 980 | 377,000 | 9,800 |
| 1989-09-14 | 990 | 999 | 985 | 990 | 105,000 | 9,900 |
| 1989-09-13 | 986 | 999 | 980 | 990 | 79,000 | 9,900 |
| 1989-09-12 | 986 | 999 | 975 | 980 | 88,000 | 9,800 |
| 1989-09-11 | 984 | 991 | 980 | 980 | 66,000 | 9,800 |
| 1989-09-08 | 985 | 1,000 | 980 | 983 | 128,000 | 9,830 |
| 1989-09-07 | 990 | 1,010 | 980 | 985 | 249,000 | 9,850 |
| 1989-09-06 | 1,010 | 1,020 | 1,000 | 1,020 | 142,000 | 10,200 |
| 1989-09-05 | 1,040 | 1,050 | 1,030 | 1,030 | 81,000 | 10,300 |
| 1989-09-04 | 1,020 | 1,060 | 1,020 | 1,030 | 179,000 | 10,300 |
| 1989-09-01 | 1,000 | 1,010 | 999 | 1,000 | 161,000 | 10,000 |
| 1989-08-31 | 991 | 999 | 990 | 990 | 77,000 | 9,900 |
| 1989-08-30 | 1,000 | 1,000 | 990 | 1,000 | 137,000 | 10,000 |
| 1989-08-29 | 1,010 | 1,020 | 1,000 | 1,010 | 209,000 | 10,100 |
| 1989-08-28 | 1,020 | 1,020 | 1,010 | 1,020 | 58,000 | 10,200 |
| 1989-08-25 | 1,020 | 1,030 | 1,010 | 1,020 | 125,000 | 10,200 |
| 1989-08-24 | 1,020 | 1,030 | 1,020 | 1,020 | 57,000 | 10,200 |
| 1989-08-23 | 1,040 | 1,040 | 1,010 | 1,010 | 132,000 | 10,100 |
| 1989-08-22 | 1,050 | 1,060 | 1,030 | 1,030 | 126,000 | 10,300 |
| 1989-08-21 | 1,060 | 1,060 | 1,030 | 1,040 | 164,000 | 10,400 |
| 1989-08-18 | 1,030 | 1,060 | 1,030 | 1,060 | 191,000 | 10,600 |
| 1989-08-17 | 1,040 | 1,040 | 1,030 | 1,030 | 132,000 | 10,300 |
| 1989-08-16 | 1,030 | 1,060 | 1,030 | 1,040 | 224,000 | 10,400 |
| 1989-08-15 | 1,060 | 1,090 | 1,030 | 1,040 | 263,000 | 10,400 |
| 1989-08-14 | 1,080 | 1,080 | 1,060 | 1,060 | 89,000 | 10,600 |
| 1989-08-11 | 1,050 | 1,080 | 1,040 | 1,080 | 64,000 | 10,800 |
| 1989-08-10 | 1,070 | 1,090 | 1,050 | 1,060 | 116,000 | 10,600 |
| 1989-08-09 | 1,090 | 1,090 | 1,070 | 1,090 | 87,000 | 10,900 |
| 1989-08-08 | 1,070 | 1,090 | 1,070 | 1,070 | 96,000 | 10,700 |
| 1989-08-07 | 1,060 | 1,070 | 1,060 | 1,060 | 85,000 | 10,600 |
| 1989-08-04 | 1,060 | 1,090 | 1,060 | 1,070 | 104,000 | 10,700 |
| 1989-08-03 | 1,100 | 1,100 | 1,060 | 1,070 | 78,000 | 10,700 |
| 1989-08-02 | 1,080 | 1,110 | 1,050 | 1,100 | 174,000 | 11,000 |
| 1989-08-01 | 1,080 | 1,080 | 1,050 | 1,050 | 204,000 | 10,500 |
| 1989-07-31 | 1,100 | 1,110 | 1,060 | 1,090 | 89,000 | 10,900 |
| 1989-07-28 | 1,120 | 1,120 | 1,110 | 1,110 | 120,000 | 11,100 |
| 1989-07-27 | 1,110 | 1,130 | 1,100 | 1,130 | 385,000 | 11,300 |
| 1989-07-26 | 1,120 | 1,130 | 1,100 | 1,120 | 313,000 | 11,200 |
| 1989-07-25 | 1,080 | 1,120 | 1,070 | 1,120 | 400,000 | 11,200 |
| 1989-07-24 | 1,100 | 1,100 | 1,060 | 1,070 | 169,000 | 10,700 |
| 1989-07-21 | 1,070 | 1,080 | 1,060 | 1,060 | 175,000 | 10,600 |
| 1989-07-20 | 1,020 | 1,060 | 1,020 | 1,060 | 228,000 | 10,600 |
| 1989-07-19 | 1,010 | 1,020 | 1,010 | 1,010 | 95,000 | 10,100 |
| 1989-07-18 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 | 10,000 |
| 1989-07-17 | 1,000 | 1,010 | 1,000 | 1,000 | 54,000 | 10,000 |
| 1989-07-14 | 1,010 | 1,020 | 990 | 990 | 128,000 | 9,900 |
| 1989-07-13 | 1,010 | 1,030 | 1,000 | 1,020 | 90,000 | 10,200 |
| 1989-07-12 | 1,010 | 1,010 | 1,000 | 1,000 | 71,000 | 10,000 |
| 1989-07-11 | 1,020 | 1,050 | 1,000 | 1,000 | 90,000 | 10,000 |
| 1989-07-10 | 1,050 | 1,050 | 1,000 | 1,000 | 73,000 | 10,000 |
| 1989-07-07 | 1,000 | 1,050 | 1,000 | 1,050 | 201,000 | 10,500 |
| 1989-07-06 | 1,000 | 1,010 | 1,000 | 1,000 | 52,000 | 10,000 |
| 1989-07-05 | 1,000 | 1,030 | 1,000 | 1,000 | 123,000 | 10,000 |
| 1989-07-04 | 975 | 1,030 | 971 | 1,000 | 187,000 | 10,000 |
| 1989-07-03 | 975 | 976 | 960 | 965 | 175,000 | 9,650 |
| 1989-06-30 | 991 | 991 | 960 | 965 | 217,000 | 9,650 |
| 1989-06-29 | 984 | 1,000 | 983 | 985 | 122,000 | 9,850 |
| 1989-06-28 | 1,010 | 1,010 | 980 | 980 | 240,000 | 9,800 |
| 1989-06-27 | 1,020 | 1,030 | 1,010 | 1,020 | 103,000 | 10,200 |
| 1989-06-26 | 1,070 | 1,070 | 1,030 | 1,050 | 87,000 | 10,500 |
| 1989-06-23 | 1,040 | 1,070 | 1,020 | 1,060 | 358,000 | 10,600 |
| 1989-06-22 | 1,030 | 1,060 | 1,020 | 1,040 | 130,000 | 10,400 |
| 1989-06-21 | 1,020 | 1,050 | 1,000 | 1,050 | 146,000 | 10,500 |
| 1989-06-20 | 1,060 | 1,070 | 1,020 | 1,020 | 124,000 | 10,200 |
| 1989-06-19 | 1,000 | 1,070 | 1,000 | 1,060 | 136,000 | 10,600 |
| 1989-06-16 | 1,020 | 1,020 | 980 | 999 | 398,000 | 9,990 |
| 1989-06-15 | 1,030 | 1,040 | 981 | 986 | 403,000 | 9,860 |
| 1989-06-14 | 1,020 | 1,050 | 1,020 | 1,050 | 285,000 | 10,500 |
| 1989-06-13 | 1,070 | 1,070 | 1,010 | 1,010 | 210,000 | 10,100 |
| 1989-06-12 | 1,030 | 1,050 | 1,020 | 1,050 | 187,000 | 10,500 |
| 1989-06-09 | 1,070 | 1,080 | 1,030 | 1,040 | 204,000 | 10,400 |
| 1989-06-08 | 1,090 | 1,090 | 1,060 | 1,060 | 113,000 | 10,600 |
| 1989-06-07 | 1,060 | 1,100 | 1,050 | 1,090 | 162,000 | 10,900 |
| 1989-06-06 | 1,050 | 1,100 | 1,020 | 1,040 | 395,000 | 10,400 |
| 1989-06-05 | 1,120 | 1,130 | 1,060 | 1,060 | 222,000 | 10,600 |
| 1989-06-02 | 1,140 | 1,170 | 1,090 | 1,140 | 400,000 | 11,400 |
| 1989-06-01 | 1,190 | 1,200 | 1,110 | 1,160 | 833,000 | 11,600 |
| 1989-05-31 | 1,230 | 1,230 | 1,160 | 1,180 | 451,000 | 11,800 |
| 1989-05-30 | 1,240 | 1,260 | 1,180 | 1,220 | 376,000 | 12,200 |
| 1989-05-29 | 1,210 | 1,230 | 1,160 | 1,230 | 619,000 | 12,300 |
| 1989-05-26 | 1,150 | 1,200 | 1,150 | 1,190 | 269,000 | 11,900 |
| 1989-05-25 | 1,200 | 1,220 | 1,140 | 1,140 | 248,000 | 11,400 |
| 1989-05-24 | 1,210 | 1,220 | 1,190 | 1,210 | 755,000 | 12,100 |
| 1989-05-23 | 1,130 | 1,230 | 1,120 | 1,230 | 465,000 | 12,300 |
| 1989-05-22 | 1,190 | 1,190 | 1,120 | 1,150 | 559,000 | 11,500 |
| 1989-05-19 | 1,180 | 1,230 | 1,170 | 1,180 | 449,000 | 11,800 |
| 1989-05-18 | 1,230 | 1,230 | 1,180 | 1,180 | 533,000 | 11,800 |
| 1989-05-17 | 1,200 | 1,230 | 1,200 | 1,200 | 334,000 | 12,000 |
| 1989-05-16 | 1,260 | 1,280 | 1,200 | 1,200 | 363,000 | 12,000 |
| 1989-05-15 | 1,260 | 1,260 | 1,220 | 1,260 | 558,000 | 12,600 |
| 1989-05-12 | 1,320 | 1,330 | 1,250 | 1,260 | 969,000 | 12,600 |
| 1989-05-11 | 1,310 | 1,330 | 1,280 | 1,310 | 1,520,000 | 13,100 |
| 1989-05-10 | 1,200 | 1,300 | 1,200 | 1,290 | 1,258,000 | 12,900 |
| 1989-05-09 | 1,200 | 1,220 | 1,170 | 1,170 | 912,000 | 11,700 |
| 1989-05-08 | 1,210 | 1,240 | 1,180 | 1,180 | 1,734,000 | 11,800 |
| 1989-05-02 | 1,300 | 1,300 | 1,250 | 1,270 | 1,187,000 | 12,700 |
| 1989-05-01 | 1,320 | 1,340 | 1,300 | 1,320 | 1,158,000 | 13,200 |
| 1989-04-28 | 1,370 | 1,380 | 1,320 | 1,340 | 1,466,000 | 13,400 |
| 1989-04-27 | 1,360 | 1,430 | 1,350 | 1,350 | 2,424,000 | 13,500 |
| 1989-04-26 | 1,390 | 1,440 | 1,330 | 1,360 | 5,382,000 | 13,600 |
| 1989-04-25 | 1,430 | 1,440 | 1,380 | 1,400 | 6,077,000 | 14,000 |
| 1989-04-24 | 1,350 | 1,410 | 1,290 | 1,410 | 4,592,000 | 14,100 |
| 1989-04-21 | 1,330 | 1,400 | 1,310 | 1,340 | 8,971,000 | 13,400 |
| 1989-04-20 | 1,200 | 1,320 | 1,170 | 1,320 | 3,631,000 | 13,200 |
| 1989-04-19 | 1,250 | 1,290 | 1,170 | 1,210 | 4,146,000 | 12,100 |
| 1989-04-18 | 1,250 | 1,340 | 1,210 | 1,230 | 8,515,000 | 12,300 |
| 1989-04-17 | 1,100 | 1,260 | 1,080 | 1,260 | 12,797,000 | 12,600 |
| 1989-04-14 | 970 | 1,060 | 962 | 1,060 | 4,843,000 | 10,600 |
| 1989-04-13 | 1,040 | 1,040 | 961 | 972 | 3,140,000 | 9,720 |
| 1989-04-12 | 1,000 | 1,040 | 992 | 1,020 | 7,882,000 | 10,200 |
| 1989-04-11 | 955 | 985 | 952 | 985 | 7,263,000 | 9,850 |
| 1989-04-10 | 889 | 919 | 880 | 885 | 5,279,000 | 8,850 |
| 1989-04-07 | 817 | 875 | 815 | 869 | 6,572,000 | 8,690 |
| 1989-04-06 | 801 | 815 | 785 | 807 | 3,468,000 | 8,070 |
| 1989-04-05 | 779 | 800 | 769 | 797 | 2,759,000 | 7,970 |
| 1989-04-04 | 770 | 789 | 762 | 769 | 2,050,000 | 7,690 |
| 1989-04-03 | 758 | 770 | 745 | 770 | 1,156,000 | 7,700 |
| 1989-03-31 | 765 | 770 | 745 | 752 | 2,057,000 | 7,520 |
| 1989-03-30 | 730 | 763 | 707 | 763 | 2,694,000 | 7,630 |
| 1989-03-29 | 730 | 745 | 722 | 722 | 3,365,000 | 7,220 |
| 1989-03-28 | 676 | 728 | 676 | 722 | 2,778,000 | 7,220 |
| 1989-03-27 | 672 | 681 | 666 | 666 | 368,000 | 6,660 |
| 1989-03-24 | 681 | 690 | 672 | 681 | 459,000 | 6,810 |
| 1989-03-23 | 680 | 689 | 670 | 681 | 665,000 | 6,810 |
| 1989-03-22 | 693 | 693 | 670 | 670 | 498,000 | 6,700 |
| 1989-03-20 | 700 | 708 | 682 | 683 | 1,920,000 | 6,830 |
| 1989-03-17 | 671 | 699 | 670 | 699 | 2,253,000 | 6,990 |
| 1989-03-16 | 670 | 685 | 665 | 665 | 1,286,000 | 6,650 |
| 1989-03-15 | 649 | 670 | 645 | 663 | 1,604,000 | 6,630 |
| 1989-03-14 | 641 | 641 | 632 | 640 | 279,000 | 6,400 |
| 1989-03-13 | 630 | 641 | 626 | 632 | 548,000 | 6,320 |
| 1989-03-10 | 605 | 630 | 605 | 620 | 237,000 | 6,200 |
| 1989-03-09 | 602 | 612 | 600 | 600 | 69,000 | 6,000 |
| 1989-03-08 | 611 | 625 | 610 | 612 | 157,000 | 6,120 |
| 1989-03-07 | 596 | 605 | 594 | 605 | 163,000 | 6,050 |
| 1989-03-06 | 600 | 600 | 596 | 597 | 94,000 | 5,970 |
| 1989-03-03 | 598 | 608 | 598 | 600 | 135,000 | 6,000 |
| 1989-03-02 | 600 | 600 | 598 | 600 | 105,000 | 6,000 |
| 1989-03-01 | 598 | 605 | 598 | 599 | 115,000 | 5,990 |
| 1989-02-28 | 600 | 610 | 595 | 595 | 152,000 | 5,950 |
| 1989-02-27 | 630 | 630 | 600 | 600 | 243,000 | 6,000 |
| 1989-02-23 | 630 | 630 | 570 | 580 | 482,000 | 5,800 |
| 1989-02-22 | 640 | 649 | 630 | 630 | 232,000 | 6,300 |
| 1989-02-21 | 640 | 656 | 635 | 646 | 871,000 | 6,460 |
| 1989-02-20 | 643 | 643 | 636 | 640 | 544,000 | 6,400 |
| 1989-02-17 | 619 | 647 | 618 | 633 | 762,000 | 6,330 |
| 1989-02-16 | 620 | 636 | 616 | 620 | 771,000 | 6,200 |
| 1989-02-15 | 590 | 618 | 590 | 615 | 494,000 | 6,150 |
| 1989-02-14 | 590 | 605 | 590 | 590 | 200,000 | 5,900 |
| 1989-02-13 | 610 | 620 | 596 | 600 | 433,000 | 6,000 |
| 1989-02-10 | 599 | 620 | 591 | 620 | 1,054,000 | 6,200 |
| 1989-02-09 | 580 | 600 | 580 | 591 | 384,000 | 5,910 |
| 1989-02-08 | 570 | 585 | 570 | 580 | 284,000 | 5,800 |
| 1989-02-07 | 570 | 595 | 570 | 585 | 434,000 | 5,850 |
| 1989-02-06 | 585 | 600 | 585 | 590 | 565,000 | 5,900 |
| 1989-02-03 | 565 | 581 | 562 | 580 | 203,000 | 5,800 |
| 1989-02-02 | 570 | 595 | 560 | 595 | 217,000 | 5,950 |
| 1989-02-01 | 575 | 595 | 570 | 570 | 258,000 | 5,700 |
| 1989-01-31 | 571 | 598 | 570 | 580 | 249,000 | 5,800 |
| 1989-01-30 | 571 | 584 | 571 | 580 | 276,000 | 5,800 |
| 1989-01-28 | 580 | 580 | 571 | 571 | 105,000 | 5,710 |
| 1989-01-27 | 581 | 585 | 580 | 582 | 165,000 | 5,820 |
| 1989-01-26 | 584 | 594 | 572 | 590 | 190,000 | 5,900 |
| 1989-01-25 | 600 | 606 | 591 | 604 | 362,000 | 6,040 |
| 1989-01-24 | 570 | 598 | 570 | 594 | 339,000 | 5,940 |
| 1989-01-23 | 575 | 579 | 565 | 570 | 517,000 | 5,700 |
| 1989-01-20 | 578 | 590 | 570 | 575 | 310,000 | 5,750 |
| 1989-01-19 | 580 | 580 | 571 | 579 | 235,000 | 5,790 |
| 1989-01-18 | 563 | 580 | 560 | 576 | 317,000 | 5,760 |
| 1989-01-17 | 563 | 563 | 546 | 551 | 914,000 | 5,510 |
| 1989-01-13 | 555 | 555 | 535 | 539 | 478,000 | 5,390 |
| 1989-01-12 | 555 | 555 | 540 | 555 | 268,000 | 5,550 |
| 1989-01-11 | 554 | 560 | 550 | 555 | 318,000 | 5,550 |
| 1989-01-10 | 565 | 565 | 550 | 550 | 356,000 | 5,500 |
| 1989-01-09 | 550 | 565 | 549 | 550 | 250,000 | 5,500 |
| 1989-01-06 | 558 | 565 | 550 | 550 | 112,000 | 5,500 |
| 1989-01-05 | 564 | 585 | 558 | 558 | 258,000 | 5,580 |
| 1989-01-04 | 569 | 575 | 569 | 569 | 170,000 | 5,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
