8233 (株)高島屋 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 | 4,290 | 4,320 | 4,200 | 4,210 | 111,000 | 8,420 |
| 1989-12-28 | 4,320 | 4,360 | 4,270 | 4,340 | 534,000 | 8,680 |
| 1989-12-27 | 3,980 | 4,390 | 3,980 | 4,390 | 288,000 | 8,780 |
| 1989-12-26 | 3,800 | 3,890 | 3,800 | 3,890 | 388,000 | 7,780 |
| 1989-12-25 | 3,700 | 3,760 | 3,690 | 3,740 | 243,000 | 7,480 |
| 1989-12-22 | 3,700 | 3,720 | 3,600 | 3,690 | 288,000 | 7,380 |
| 1989-12-21 | 3,720 | 3,720 | 3,620 | 3,650 | 219,000 | 7,300 |
| 1989-12-20 | 3,660 | 3,750 | 3,660 | 3,700 | 349,000 | 7,400 |
| 1989-12-19 | 3,600 | 3,750 | 3,600 | 3,650 | 379,000 | 7,300 |
| 1989-12-18 | 3,690 | 3,700 | 3,600 | 3,600 | 199,000 | 7,200 |
| 1989-12-15 | 3,630 | 3,700 | 3,600 | 3,650 | 106,000 | 7,300 |
| 1989-12-14 | 3,700 | 3,700 | 3,620 | 3,630 | 141,000 | 7,260 |
| 1989-12-13 | 3,670 | 3,700 | 3,670 | 3,700 | 123,000 | 7,400 |
| 1989-12-12 | 3,630 | 3,700 | 3,620 | 3,670 | 194,000 | 7,340 |
| 1989-12-11 | 3,610 | 3,710 | 3,600 | 3,620 | 270,000 | 7,240 |
| 1989-12-08 | 3,740 | 3,740 | 3,600 | 3,630 | 825,000 | 7,260 |
| 1989-12-07 | 3,650 | 3,770 | 3,620 | 3,770 | 484,000 | 7,540 |
| 1989-12-06 | 3,490 | 3,600 | 3,450 | 3,600 | 653,000 | 7,200 |
| 1989-12-05 | 3,540 | 3,590 | 3,450 | 3,490 | 194,000 | 6,980 |
| 1989-12-04 | 3,500 | 3,550 | 3,500 | 3,550 | 389,000 | 7,100 |
| 1989-12-01 | 3,510 | 3,520 | 3,470 | 3,500 | 138,000 | 7,000 |
| 1989-11-30 | 3,470 | 3,530 | 3,470 | 3,530 | 140,000 | 7,060 |
| 1989-11-29 | 3,520 | 3,540 | 3,490 | 3,530 | 325,000 | 7,060 |
| 1989-11-28 | 3,470 | 3,540 | 3,470 | 3,500 | 538,000 | 7,000 |
| 1989-11-27 | 3,400 | 3,470 | 3,400 | 3,470 | 428,000 | 6,940 |
| 1989-11-24 | 3,390 | 3,390 | 3,370 | 3,390 | 213,000 | 6,780 |
| 1989-11-22 | 3,300 | 3,370 | 3,300 | 3,330 | 303,000 | 6,660 |
| 1989-11-21 | 3,340 | 3,340 | 3,300 | 3,330 | 220,000 | 6,660 |
| 1989-11-20 | 3,300 | 3,350 | 3,290 | 3,330 | 208,000 | 6,660 |
| 1989-11-17 | 3,330 | 3,360 | 3,260 | 3,340 | 321,000 | 6,680 |
| 1989-11-16 | 3,280 | 3,440 | 3,280 | 3,420 | 477,000 | 6,840 |
| 1989-11-15 | 3,210 | 3,300 | 3,210 | 3,280 | 404,000 | 6,560 |
| 1989-11-14 | 3,130 | 3,160 | 3,120 | 3,160 | 158,000 | 6,320 |
| 1989-11-13 | 3,120 | 3,130 | 3,100 | 3,130 | 79,000 | 6,260 |
| 1989-11-10 | 3,060 | 3,160 | 3,050 | 3,120 | 244,000 | 6,240 |
| 1989-11-09 | 3,040 | 3,080 | 3,030 | 3,040 | 82,000 | 6,080 |
| 1989-11-08 | 3,010 | 3,070 | 3,010 | 3,030 | 44,000 | 6,060 |
| 1989-11-07 | 3,010 | 3,100 | 3,010 | 3,100 | 78,000 | 6,200 |
| 1989-11-06 | 3,010 | 3,060 | 3,010 | 3,050 | 116,000 | 6,100 |
| 1989-11-02 | 3,050 | 3,060 | 3,020 | 3,030 | 135,000 | 6,060 |
| 1989-11-01 | 3,050 | 3,150 | 3,000 | 3,150 | 127,000 | 6,300 |
| 1989-10-31 | 3,020 | 3,150 | 2,970 | 3,150 | 102,000 | 6,300 |
| 1989-10-30 | 3,050 | 3,050 | 3,020 | 3,050 | 81,000 | 6,100 |
| 1989-10-27 | 3,050 | 3,060 | 2,950 | 3,060 | 277,000 | 6,120 |
| 1989-10-26 | 3,080 | 3,090 | 3,060 | 3,060 | 129,000 | 6,120 |
| 1989-10-25 | 3,070 | 3,100 | 3,070 | 3,080 | 91,000 | 6,160 |
| 1989-10-24 | 3,060 | 3,160 | 3,060 | 3,060 | 147,000 | 6,120 |
| 1989-10-23 | 3,000 | 3,050 | 3,000 | 3,050 | 112,000 | 6,100 |
| 1989-10-20 | 2,990 | 3,000 | 2,970 | 3,000 | 205,000 | 6,000 |
| 1989-10-19 | 2,960 | 3,000 | 2,960 | 3,000 | 89,000 | 6,000 |
| 1989-10-18 | 2,970 | 3,020 | 2,970 | 3,000 | 142,000 | 6,000 |
| 1989-10-17 | 3,090 | 3,090 | 2,950 | 2,950 | 305,000 | 5,900 |
| 1989-10-16 | 3,020 | 3,060 | 2,970 | 2,970 | 82,000 | 5,940 |
| 1989-10-13 | 3,100 | 3,100 | 3,060 | 3,070 | 143,000 | 6,140 |
| 1989-10-12 | 3,090 | 3,100 | 3,050 | 3,100 | 164,000 | 6,200 |
| 1989-10-11 | 3,100 | 3,100 | 3,010 | 3,100 | 116,000 | 6,200 |
| 1989-10-09 | 3,160 | 3,160 | 3,130 | 3,130 | 118,000 | 6,260 |
| 1989-10-06 | 3,190 | 3,190 | 3,170 | 3,170 | 65,000 | 6,340 |
| 1989-10-05 | 3,200 | 3,240 | 3,160 | 3,200 | 39,000 | 6,400 |
| 1989-10-04 | 3,250 | 3,250 | 3,200 | 3,200 | 129,000 | 6,400 |
| 1989-10-03 | 3,250 | 3,280 | 3,150 | 3,230 | 150,000 | 6,460 |
| 1989-10-02 | 3,300 | 3,320 | 3,270 | 3,300 | 72,000 | 6,600 |
| 1989-09-29 | 3,380 | 3,400 | 3,300 | 3,400 | 145,000 | 6,800 |
| 1989-09-28 | 3,300 | 3,400 | 3,300 | 3,400 | 375,000 | 6,800 |
| 1989-09-27 | 3,320 | 3,450 | 3,320 | 3,400 | 635,000 | 6,800 |
| 1989-09-26 | 3,290 | 3,330 | 3,290 | 3,300 | 479,000 | 6,600 |
| 1989-09-25 | 3,220 | 3,310 | 3,220 | 3,250 | 407,000 | 6,500 |
| 1989-09-22 | 3,280 | 3,350 | 3,200 | 3,250 | 1,106,000 | 6,500 |
| 1989-09-21 | 3,060 | 3,350 | 3,060 | 3,300 | 1,626,000 | 6,600 |
| 1989-09-20 | 2,900 | 3,040 | 2,900 | 3,010 | 218,000 | 6,020 |
| 1989-09-19 | 2,910 | 2,930 | 2,860 | 2,860 | 189,000 | 5,720 |
| 1989-09-18 | 2,910 | 2,920 | 2,860 | 2,870 | 195,000 | 5,740 |
| 1989-09-14 | 2,990 | 3,020 | 2,950 | 3,000 | 92,000 | 6,000 |
| 1989-09-13 | 2,990 | 3,030 | 2,940 | 2,960 | 189,000 | 5,920 |
| 1989-09-12 | 3,050 | 3,070 | 3,010 | 3,040 | 174,000 | 6,080 |
| 1989-09-11 | 3,060 | 3,120 | 3,050 | 3,100 | 89,000 | 6,200 |
| 1989-09-08 | 3,070 | 3,190 | 3,070 | 3,160 | 389,000 | 6,320 |
| 1989-09-07 | 3,060 | 3,070 | 3,040 | 3,070 | 142,000 | 6,140 |
| 1989-09-06 | 3,080 | 3,080 | 3,040 | 3,070 | 163,000 | 6,140 |
| 1989-09-05 | 3,120 | 3,120 | 3,060 | 3,060 | 245,000 | 6,120 |
| 1989-09-04 | 3,100 | 3,150 | 3,060 | 3,120 | 190,000 | 6,240 |
| 1989-09-01 | 3,090 | 3,090 | 3,020 | 3,070 | 607,000 | 6,140 |
| 1989-08-31 | 2,960 | 3,100 | 2,960 | 2,990 | 435,000 | 5,980 |
| 1989-08-30 | 2,930 | 2,970 | 2,930 | 2,930 | 129,000 | 5,860 |
| 1989-08-29 | 2,950 | 2,970 | 2,900 | 2,970 | 148,000 | 5,940 |
| 1989-08-28 | 2,880 | 2,950 | 2,860 | 2,880 | 113,000 | 5,760 |
| 1989-08-25 | 2,910 | 2,920 | 2,850 | 2,880 | 65,000 | 5,760 |
| 1989-08-24 | 2,910 | 2,930 | 2,900 | 2,920 | 124,000 | 5,840 |
| 1989-08-23 | 2,940 | 2,950 | 2,900 | 2,950 | 131,000 | 5,900 |
| 1989-08-22 | 2,920 | 2,960 | 2,920 | 2,960 | 94,000 | 5,920 |
| 1989-08-21 | 2,930 | 2,960 | 2,920 | 2,960 | 157,000 | 5,920 |
| 1989-08-18 | 2,900 | 2,960 | 2,890 | 2,960 | 221,000 | 5,920 |
| 1989-08-17 | 2,910 | 2,910 | 2,880 | 2,900 | 167,000 | 5,800 |
| 1989-08-16 | 2,860 | 2,900 | 2,830 | 2,880 | 191,000 | 5,760 |
| 1989-08-15 | 2,860 | 2,880 | 2,860 | 2,860 | 55,000 | 5,720 |
| 1989-08-14 | 2,850 | 2,880 | 2,850 | 2,880 | 23,000 | 5,760 |
| 1989-08-11 | 2,890 | 2,890 | 2,850 | 2,890 | 54,000 | 5,780 |
| 1989-08-10 | 2,900 | 2,900 | 2,880 | 2,900 | 38,000 | 5,800 |
| 1989-08-09 | 2,890 | 2,900 | 2,890 | 2,890 | 61,000 | 5,780 |
| 1989-08-08 | 2,800 | 2,900 | 2,800 | 2,900 | 134,000 | 5,800 |
| 1989-08-07 | 2,880 | 2,880 | 2,800 | 2,810 | 39,000 | 5,620 |
| 1989-08-04 | 2,870 | 2,920 | 2,860 | 2,920 | 84,000 | 5,840 |
| 1989-08-03 | 2,870 | 2,920 | 2,870 | 2,910 | 53,000 | 5,820 |
| 1989-08-02 | 2,880 | 2,930 | 2,820 | 2,820 | 188,000 | 5,640 |
| 1989-08-01 | 2,890 | 2,960 | 2,870 | 2,960 | 106,000 | 5,920 |
| 1989-07-31 | 2,850 | 2,970 | 2,840 | 2,970 | 118,000 | 5,940 |
| 1989-07-28 | 2,950 | 2,950 | 2,820 | 2,870 | 217,000 | 5,740 |
| 1989-07-27 | 2,900 | 2,960 | 2,900 | 2,960 | 204,000 | 5,920 |
| 1989-07-26 | 2,910 | 2,960 | 2,890 | 2,900 | 312,000 | 5,800 |
| 1989-07-25 | 2,820 | 2,910 | 2,800 | 2,870 | 426,000 | 5,740 |
| 1989-07-24 | 2,820 | 2,840 | 2,790 | 2,800 | 150,000 | 5,600 |
| 1989-07-21 | 2,820 | 2,830 | 2,800 | 2,810 | 254,000 | 5,620 |
| 1989-07-20 | 2,850 | 2,850 | 2,800 | 2,810 | 129,000 | 5,620 |
| 1989-07-19 | 2,820 | 2,850 | 2,770 | 2,850 | 99,000 | 5,700 |
| 1989-07-18 | 2,790 | 2,790 | 2,760 | 2,760 | 108,000 | 5,520 |
| 1989-07-17 | 2,800 | 2,800 | 2,770 | 2,790 | 122,000 | 5,580 |
| 1989-07-14 | 2,800 | 2,840 | 2,800 | 2,830 | 97,000 | 5,660 |
| 1989-07-13 | 2,810 | 2,830 | 2,780 | 2,780 | 129,000 | 5,560 |
| 1989-07-12 | 2,740 | 2,840 | 2,720 | 2,810 | 195,000 | 5,620 |
| 1989-07-11 | 2,710 | 2,750 | 2,700 | 2,700 | 281,000 | 5,400 |
| 1989-07-10 | 2,720 | 2,750 | 2,700 | 2,700 | 449,000 | 5,400 |
| 1989-07-07 | 2,680 | 2,780 | 2,670 | 2,700 | 311,000 | 5,400 |
| 1989-07-06 | 2,640 | 2,640 | 2,630 | 2,630 | 188,000 | 5,260 |
| 1989-07-05 | 2,700 | 2,740 | 2,680 | 2,680 | 139,000 | 5,360 |
| 1989-07-04 | 2,680 | 2,700 | 2,680 | 2,700 | 91,000 | 5,400 |
| 1989-07-03 | 2,680 | 2,680 | 2,650 | 2,680 | 92,000 | 5,360 |
| 1989-06-30 | 2,700 | 2,700 | 2,650 | 2,680 | 134,000 | 5,360 |
| 1989-06-29 | 2,750 | 2,750 | 2,680 | 2,700 | 103,000 | 5,400 |
| 1989-06-28 | 2,720 | 2,750 | 2,670 | 2,750 | 146,000 | 5,500 |
| 1989-06-27 | 2,750 | 2,770 | 2,690 | 2,690 | 133,000 | 5,380 |
| 1989-06-26 | 2,780 | 2,780 | 2,750 | 2,760 | 123,000 | 5,520 |
| 1989-06-23 | 2,730 | 2,750 | 2,720 | 2,740 | 155,000 | 5,480 |
| 1989-06-22 | 2,740 | 2,740 | 2,700 | 2,710 | 120,000 | 5,420 |
| 1989-06-21 | 2,750 | 2,750 | 2,710 | 2,710 | 183,000 | 5,420 |
| 1989-06-20 | 2,750 | 2,800 | 2,750 | 2,800 | 82,000 | 5,600 |
| 1989-06-19 | 2,840 | 2,840 | 2,760 | 2,760 | 89,000 | 5,520 |
| 1989-06-16 | 2,850 | 2,850 | 2,700 | 2,770 | 209,000 | 5,540 |
| 1989-06-15 | 2,930 | 2,950 | 2,850 | 2,850 | 182,000 | 5,700 |
| 1989-06-14 | 2,910 | 2,930 | 2,860 | 2,920 | 142,000 | 5,840 |
| 1989-06-13 | 2,980 | 2,980 | 2,910 | 2,950 | 316,000 | 5,900 |
| 1989-06-12 | 2,990 | 2,990 | 2,980 | 2,990 | 53,000 | 5,980 |
| 1989-06-09 | 3,000 | 3,000 | 2,980 | 3,000 | 34,000 | 6,000 |
| 1989-06-08 | 3,000 | 3,050 | 2,960 | 2,960 | 92,000 | 5,920 |
| 1989-06-07 | 2,970 | 3,000 | 2,940 | 3,000 | 185,000 | 6,000 |
| 1989-06-06 | 3,030 | 3,040 | 2,930 | 2,930 | 207,000 | 5,860 |
| 1989-06-05 | 3,040 | 3,090 | 3,040 | 3,050 | 253,000 | 6,100 |
| 1989-06-02 | 3,060 | 3,100 | 3,050 | 3,050 | 156,000 | 6,100 |
| 1989-06-01 | 3,100 | 3,110 | 3,060 | 3,110 | 77,000 | 6,220 |
| 1989-05-31 | 3,100 | 3,110 | 3,070 | 3,110 | 104,000 | 6,220 |
| 1989-05-30 | 3,150 | 3,170 | 3,100 | 3,170 | 108,000 | 6,340 |
| 1989-05-29 | 3,100 | 3,150 | 3,050 | 3,100 | 199,000 | 6,200 |
| 1989-05-26 | 3,150 | 3,150 | 3,050 | 3,050 | 138,000 | 6,100 |
| 1989-05-25 | 3,200 | 3,220 | 3,180 | 3,220 | 123,000 | 6,440 |
| 1989-05-24 | 3,170 | 3,220 | 3,170 | 3,220 | 150,000 | 6,440 |
| 1989-05-23 | 3,180 | 3,200 | 3,150 | 3,180 | 243,000 | 6,360 |
| 1989-05-22 | 3,130 | 3,200 | 3,120 | 3,150 | 255,000 | 6,300 |
| 1989-05-19 | 3,130 | 3,180 | 3,130 | 3,160 | 157,000 | 6,320 |
| 1989-05-18 | 3,130 | 3,160 | 3,100 | 3,110 | 189,000 | 6,220 |
| 1989-05-17 | 3,120 | 3,150 | 3,100 | 3,130 | 167,000 | 6,260 |
| 1989-05-16 | 3,070 | 3,100 | 3,070 | 3,090 | 133,000 | 6,180 |
| 1989-05-15 | 3,060 | 3,100 | 3,050 | 3,070 | 77,000 | 6,140 |
| 1989-05-12 | 3,070 | 3,080 | 3,050 | 3,050 | 66,000 | 6,100 |
| 1989-05-11 | 3,100 | 3,100 | 3,050 | 3,050 | 78,000 | 6,100 |
| 1989-05-10 | 3,100 | 3,100 | 3,040 | 3,090 | 106,000 | 6,180 |
| 1989-05-09 | 3,000 | 3,120 | 3,000 | 3,120 | 157,000 | 6,240 |
| 1989-05-08 | 3,100 | 3,100 | 3,000 | 3,000 | 198,000 | 6,000 |
| 1989-05-02 | 3,100 | 3,100 | 3,000 | 3,000 | 107,000 | 6,000 |
| 1989-05-01 | 2,960 | 3,020 | 2,950 | 3,010 | 124,000 | 6,020 |
| 1989-04-28 | 2,930 | 2,950 | 2,900 | 2,950 | 238,000 | 5,900 |
| 1989-04-27 | 2,920 | 2,930 | 2,890 | 2,890 | 162,000 | 5,780 |
| 1989-04-26 | 2,810 | 2,920 | 2,810 | 2,910 | 201,000 | 5,820 |
| 1989-04-25 | 2,920 | 2,940 | 2,840 | 2,850 | 224,000 | 5,700 |
| 1989-04-24 | 2,860 | 2,920 | 2,860 | 2,860 | 110,000 | 5,720 |
| 1989-04-21 | 2,890 | 2,990 | 2,890 | 2,920 | 91,000 | 5,840 |
| 1989-04-20 | 2,960 | 2,960 | 2,880 | 2,950 | 149,000 | 5,900 |
| 1989-04-19 | 3,010 | 3,010 | 2,900 | 2,910 | 339,000 | 5,820 |
| 1989-04-18 | 3,030 | 3,200 | 3,020 | 3,200 | 415,000 | 6,400 |
| 1989-04-17 | 2,990 | 3,000 | 2,900 | 2,900 | 205,000 | 5,800 |
| 1989-04-14 | 2,870 | 2,950 | 2,860 | 2,950 | 76,000 | 5,900 |
| 1989-04-13 | 2,880 | 2,920 | 2,880 | 2,920 | 24,000 | 5,840 |
| 1989-04-12 | 2,940 | 2,940 | 2,880 | 2,940 | 29,000 | 5,880 |
| 1989-04-11 | 2,890 | 2,910 | 2,870 | 2,880 | 64,000 | 5,760 |
| 1989-04-10 | 2,930 | 2,930 | 2,900 | 2,900 | 48,000 | 5,800 |
| 1989-04-07 | 2,950 | 2,950 | 2,900 | 2,940 | 29,000 | 5,880 |
| 1989-04-06 | 2,960 | 2,980 | 2,950 | 2,950 | 99,000 | 5,900 |
| 1989-04-05 | 2,970 | 2,980 | 2,970 | 2,980 | 102,000 | 5,960 |
| 1989-04-04 | 2,970 | 2,980 | 2,940 | 2,960 | 59,000 | 5,920 |
| 1989-04-03 | 2,930 | 2,980 | 2,900 | 2,980 | 59,000 | 5,960 |
| 1989-03-31 | 2,970 | 2,970 | 2,860 | 2,870 | 86,000 | 5,740 |
| 1989-03-30 | 2,940 | 2,980 | 2,940 | 2,970 | 112,000 | 5,940 |
| 1989-03-29 | 2,950 | 2,960 | 2,930 | 2,960 | 181,000 | 5,920 |
| 1989-03-28 | 2,990 | 2,990 | 2,950 | 2,960 | 83,000 | 5,920 |
| 1989-03-27 | 2,920 | 2,970 | 2,900 | 2,950 | 236,000 | 5,900 |
| 1989-03-24 | 2,900 | 2,950 | 2,850 | 2,930 | 173,000 | 5,860 |
| 1989-03-23 | 2,860 | 2,900 | 2,850 | 2,890 | 119,000 | 5,780 |
| 1989-03-22 | 2,810 | 2,860 | 2,800 | 2,840 | 265,000 | 5,680 |
| 1989-03-20 | 2,800 | 2,840 | 2,800 | 2,840 | 101,000 | 5,680 |
| 1989-03-17 | 2,810 | 2,830 | 2,800 | 2,830 | 358,000 | 5,660 |
| 1989-03-16 | 2,800 | 2,810 | 2,790 | 2,800 | 393,000 | 5,600 |
| 1989-03-15 | 2,780 | 2,780 | 2,770 | 2,780 | 74,000 | 5,560 |
| 1989-03-14 | 2,770 | 2,770 | 2,690 | 2,700 | 184,000 | 5,400 |
| 1989-03-13 | 2,790 | 2,800 | 2,710 | 2,800 | 91,000 | 5,600 |
| 1989-03-10 | 2,750 | 2,790 | 2,740 | 2,780 | 214,000 | 5,560 |
| 1989-03-09 | 2,800 | 2,800 | 2,700 | 2,740 | 94,000 | 5,480 |
| 1989-03-08 | 2,820 | 2,820 | 2,770 | 2,800 | 21,000 | 5,600 |
| 1989-03-07 | 2,870 | 2,870 | 2,840 | 2,840 | 83,000 | 5,680 |
| 1989-03-06 | 2,750 | 2,840 | 2,750 | 2,810 | 26,000 | 5,620 |
| 1989-03-03 | 2,790 | 2,820 | 2,770 | 2,790 | 61,000 | 5,580 |
| 1989-03-02 | 2,850 | 2,860 | 2,780 | 2,780 | 62,000 | 5,560 |
| 1989-03-01 | 2,860 | 2,860 | 2,810 | 2,860 | 181,000 | 5,720 |
| 1989-02-28 | 2,860 | 2,860 | 2,800 | 2,820 | 161,000 | 5,640 |
| 1989-02-27 | 2,810 | 2,900 | 2,810 | 2,900 | 503,000 | 5,800 |
| 1989-02-23 | 2,900 | 2,900 | 2,760 | 2,770 | 275,000 | 5,540 |
| 1989-02-22 | 2,890 | 2,900 | 2,870 | 2,870 | 86,000 | 5,740 |
| 1989-02-21 | 2,870 | 2,880 | 2,850 | 2,860 | 119,000 | 5,720 |
| 1989-02-20 | 2,880 | 2,920 | 2,850 | 2,850 | 374,000 | 5,700 |
| 1989-02-17 | 2,870 | 2,880 | 2,860 | 2,860 | 166,000 | 5,720 |
| 1989-02-16 | 2,890 | 2,900 | 2,870 | 2,890 | 80,000 | 5,780 |
| 1989-02-15 | 2,900 | 2,900 | 2,850 | 2,900 | 107,000 | 5,800 |
| 1989-02-14 | 2,920 | 2,930 | 2,900 | 2,900 | 166,000 | 5,800 |
| 1989-02-13 | 2,900 | 2,940 | 2,900 | 2,920 | 26,000 | 5,840 |
| 1989-02-10 | 2,880 | 2,900 | 2,850 | 2,900 | 201,000 | 5,800 |
| 1989-02-09 | 2,870 | 2,870 | 2,840 | 2,860 | 220,000 | 5,720 |
| 1989-02-08 | 2,870 | 2,870 | 2,820 | 2,820 | 229,000 | 5,640 |
| 1989-02-07 | 2,900 | 2,900 | 2,860 | 2,860 | 62,000 | 5,720 |
| 1989-02-06 | 2,930 | 2,930 | 2,860 | 2,860 | 85,000 | 5,720 |
| 1989-02-03 | 2,940 | 2,940 | 2,900 | 2,940 | 101,000 | 5,880 |
| 1989-02-02 | 2,930 | 2,960 | 2,930 | 2,940 | 169,000 | 5,880 |
| 1989-02-01 | 2,940 | 2,940 | 2,900 | 2,940 | 55,000 | 5,880 |
| 1989-01-31 | 2,950 | 2,950 | 2,920 | 2,930 | 80,000 | 5,860 |
| 1989-01-30 | 3,000 | 3,000 | 2,950 | 2,990 | 55,000 | 5,980 |
| 1989-01-28 | 2,980 | 3,000 | 2,950 | 3,000 | 151,000 | 6,000 |
| 1989-01-27 | 2,960 | 3,000 | 2,920 | 2,990 | 166,000 | 5,980 |
| 1989-01-26 | 2,980 | 2,990 | 2,910 | 2,920 | 172,000 | 5,840 |
| 1989-01-25 | 3,000 | 3,000 | 2,980 | 2,990 | 178,000 | 5,980 |
| 1989-01-24 | 2,980 | 3,000 | 2,970 | 3,000 | 102,000 | 6,000 |
| 1989-01-23 | 2,980 | 2,980 | 2,900 | 2,980 | 52,000 | 5,960 |
| 1989-01-20 | 2,950 | 2,990 | 2,950 | 2,980 | 105,000 | 5,960 |
| 1989-01-19 | 2,930 | 3,000 | 2,910 | 3,000 | 94,000 | 6,000 |
| 1989-01-18 | 2,980 | 3,000 | 2,950 | 2,950 | 187,000 | 5,900 |
| 1989-01-17 | 2,980 | 3,000 | 2,980 | 3,000 | 113,000 | 6,000 |
| 1989-01-13 | 2,950 | 3,030 | 2,940 | 3,020 | 247,000 | 6,040 |
| 1989-01-12 | 2,900 | 2,940 | 2,880 | 2,940 | 200,000 | 5,880 |
| 1989-01-11 | 2,870 | 2,910 | 2,860 | 2,910 | 225,000 | 5,820 |
| 1989-01-10 | 2,890 | 2,910 | 2,840 | 2,840 | 302,000 | 5,680 |
| 1989-01-09 | 2,830 | 2,890 | 2,830 | 2,880 | 132,000 | 5,760 |
| 1989-01-06 | 2,860 | 2,880 | 2,860 | 2,870 | 220,000 | 5,740 |
| 1989-01-05 | 2,870 | 2,910 | 2,860 | 2,880 | 350,000 | 5,760 |
| 1989-01-04 | 2,850 | 2,860 | 2,830 | 2,850 | 81,000 | 5,700 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
