8252 (株)丸井グループ 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 | 3,650 | 3,650 | 3,610 | 3,640 | 212,000 | 3,309.09 |
| 1989-12-28 | 3,670 | 3,670 | 3,550 | 3,600 | 463,000 | 3,272.73 |
| 1989-12-27 | 3,640 | 3,660 | 3,630 | 3,630 | 894,000 | 3,300 |
| 1989-12-26 | 3,550 | 3,590 | 3,510 | 3,590 | 663,000 | 3,263.64 |
| 1989-12-25 | 3,450 | 3,600 | 3,440 | 3,490 | 442,000 | 3,172.73 |
| 1989-12-22 | 3,480 | 3,480 | 3,440 | 3,450 | 289,000 | 3,136.36 |
| 1989-12-21 | 3,500 | 3,500 | 3,450 | 3,460 | 456,000 | 3,145.45 |
| 1989-12-20 | 3,530 | 3,530 | 3,500 | 3,500 | 360,000 | 3,181.82 |
| 1989-12-19 | 3,510 | 3,590 | 3,510 | 3,540 | 295,000 | 3,218.18 |
| 1989-12-18 | 3,670 | 3,670 | 3,610 | 3,610 | 730,000 | 3,281.82 |
| 1989-12-15 | 3,720 | 3,720 | 3,660 | 3,690 | 417,000 | 3,354.55 |
| 1989-12-14 | 3,730 | 3,730 | 3,700 | 3,720 | 737,000 | 3,381.82 |
| 1989-12-13 | 3,710 | 3,710 | 3,670 | 3,700 | 911,000 | 3,363.64 |
| 1989-12-12 | 3,660 | 3,690 | 3,660 | 3,660 | 846,000 | 3,327.27 |
| 1989-12-11 | 3,650 | 3,670 | 3,650 | 3,660 | 363,000 | 3,327.27 |
| 1989-12-08 | 3,680 | 3,680 | 3,650 | 3,650 | 647,000 | 3,318.18 |
| 1989-12-07 | 3,680 | 3,690 | 3,640 | 3,680 | 637,000 | 3,345.45 |
| 1989-12-06 | 3,590 | 3,700 | 3,590 | 3,650 | 1,400,000 | 3,318.18 |
| 1989-12-05 | 3,580 | 3,600 | 3,570 | 3,590 | 740,000 | 3,263.64 |
| 1989-12-04 | 3,500 | 3,570 | 3,470 | 3,560 | 1,000,000 | 3,236.36 |
| 1989-12-01 | 3,530 | 3,550 | 3,430 | 3,500 | 1,314,000 | 3,181.82 |
| 1989-11-30 | 3,530 | 3,550 | 3,510 | 3,550 | 270,000 | 3,227.27 |
| 1989-11-29 | 3,520 | 3,540 | 3,500 | 3,530 | 443,000 | 3,209.09 |
| 1989-11-28 | 3,510 | 3,560 | 3,510 | 3,550 | 273,000 | 3,227.27 |
| 1989-11-27 | 3,560 | 3,600 | 3,510 | 3,560 | 510,000 | 3,236.36 |
| 1989-11-24 | 3,600 | 3,600 | 3,540 | 3,550 | 361,000 | 3,227.27 |
| 1989-11-22 | 3,550 | 3,600 | 3,550 | 3,590 | 924,000 | 3,263.64 |
| 1989-11-21 | 3,440 | 3,550 | 3,440 | 3,540 | 983,000 | 3,218.18 |
| 1989-11-20 | 3,400 | 3,460 | 3,390 | 3,440 | 416,000 | 3,127.27 |
| 1989-11-17 | 3,410 | 3,420 | 3,380 | 3,380 | 155,000 | 3,072.73 |
| 1989-11-16 | 3,420 | 3,450 | 3,410 | 3,410 | 439,000 | 3,100 |
| 1989-11-15 | 3,420 | 3,440 | 3,410 | 3,420 | 481,000 | 3,109.09 |
| 1989-11-14 | 3,430 | 3,430 | 3,410 | 3,420 | 247,000 | 3,109.09 |
| 1989-11-13 | 3,420 | 3,450 | 3,400 | 3,430 | 363,000 | 3,118.18 |
| 1989-11-10 | 3,410 | 3,440 | 3,370 | 3,420 | 343,000 | 3,109.09 |
| 1989-11-09 | 3,390 | 3,400 | 3,370 | 3,370 | 157,000 | 3,063.64 |
| 1989-11-08 | 3,350 | 3,380 | 3,320 | 3,380 | 294,000 | 3,072.73 |
| 1989-11-07 | 3,280 | 3,320 | 3,240 | 3,320 | 273,000 | 3,018.18 |
| 1989-11-06 | 3,350 | 3,380 | 3,280 | 3,300 | 346,000 | 3,000 |
| 1989-11-02 | 3,340 | 3,390 | 3,340 | 3,340 | 200,000 | 3,036.36 |
| 1989-11-01 | 3,370 | 3,390 | 3,370 | 3,390 | 263,000 | 3,081.82 |
| 1989-10-31 | 3,320 | 3,400 | 3,320 | 3,390 | 397,000 | 3,081.82 |
| 1989-10-30 | 3,330 | 3,330 | 3,310 | 3,320 | 194,000 | 3,018.18 |
| 1989-10-27 | 3,350 | 3,360 | 3,280 | 3,330 | 797,000 | 3,027.27 |
| 1989-10-26 | 3,400 | 3,400 | 3,350 | 3,360 | 374,000 | 3,054.55 |
| 1989-10-25 | 3,380 | 3,410 | 3,380 | 3,390 | 447,000 | 3,081.82 |
| 1989-10-24 | 3,400 | 3,450 | 3,400 | 3,430 | 470,000 | 3,118.18 |
| 1989-10-23 | 3,420 | 3,430 | 3,380 | 3,430 | 381,000 | 3,118.18 |
| 1989-10-20 | 3,370 | 3,440 | 3,350 | 3,440 | 492,000 | 3,127.27 |
| 1989-10-19 | 3,380 | 3,400 | 3,340 | 3,370 | 314,000 | 3,063.64 |
| 1989-10-18 | 3,350 | 3,400 | 3,340 | 3,350 | 361,000 | 3,045.45 |
| 1989-10-17 | 3,410 | 3,450 | 3,390 | 3,400 | 517,000 | 3,090.91 |
| 1989-10-16 | 3,370 | 3,440 | 3,330 | 3,360 | 522,000 | 3,054.55 |
| 1989-10-13 | 3,450 | 3,520 | 3,430 | 3,520 | 898,000 | 3,200 |
| 1989-10-12 | 3,520 | 3,520 | 3,380 | 3,450 | 665,000 | 3,136.36 |
| 1989-10-11 | 3,550 | 3,560 | 3,500 | 3,520 | 745,000 | 3,200 |
| 1989-10-09 | 3,470 | 3,550 | 3,470 | 3,520 | 457,000 | 3,200 |
| 1989-10-06 | 3,530 | 3,530 | 3,490 | 3,500 | 631,000 | 3,181.82 |
| 1989-10-05 | 3,500 | 3,570 | 3,480 | 3,540 | 458,000 | 3,218.18 |
| 1989-10-04 | 3,480 | 3,570 | 3,460 | 3,500 | 904,000 | 3,181.82 |
| 1989-10-03 | 3,580 | 3,590 | 3,480 | 3,510 | 708,000 | 3,190.91 |
| 1989-10-02 | 3,610 | 3,680 | 3,580 | 3,600 | 837,000 | 3,272.73 |
| 1989-09-29 | 3,620 | 3,710 | 3,620 | 3,630 | 1,546,000 | 3,300 |
| 1989-09-28 | 3,580 | 3,670 | 3,560 | 3,670 | 1,430,000 | 3,336.36 |
| 1989-09-27 | 3,500 | 3,750 | 3,500 | 3,630 | 4,379,000 | 3,300 |
| 1989-09-26 | 3,390 | 3,510 | 3,390 | 3,500 | 2,830,000 | 3,181.82 |
| 1989-09-25 | 3,350 | 3,390 | 3,350 | 3,390 | 921,000 | 3,081.82 |
| 1989-09-22 | 3,370 | 3,410 | 3,310 | 3,340 | 1,155,000 | 3,036.36 |
| 1989-09-21 | 3,330 | 3,390 | 3,330 | 3,390 | 1,484,000 | 3,081.82 |
| 1989-09-20 | 3,320 | 3,350 | 3,290 | 3,350 | 730,000 | 3,045.45 |
| 1989-09-19 | 3,310 | 3,340 | 3,300 | 3,330 | 471,000 | 3,027.27 |
| 1989-09-18 | 3,270 | 3,340 | 3,270 | 3,340 | 613,000 | 3,036.36 |
| 1989-09-14 | 3,260 | 3,300 | 3,250 | 3,280 | 504,000 | 2,981.82 |
| 1989-09-13 | 3,240 | 3,280 | 3,240 | 3,260 | 506,000 | 2,963.64 |
| 1989-09-12 | 3,220 | 3,250 | 3,210 | 3,240 | 787,000 | 2,945.45 |
| 1989-09-11 | 3,220 | 3,260 | 3,210 | 3,240 | 545,000 | 2,945.45 |
| 1989-09-08 | 3,330 | 3,360 | 3,200 | 3,200 | 736,000 | 2,909.09 |
| 1989-09-07 | 3,280 | 3,350 | 3,280 | 3,330 | 458,000 | 3,027.27 |
| 1989-09-06 | 3,360 | 3,360 | 3,310 | 3,330 | 507,000 | 3,027.27 |
| 1989-09-05 | 3,330 | 3,360 | 3,280 | 3,350 | 782,000 | 3,045.45 |
| 1989-09-04 | 3,340 | 3,370 | 3,330 | 3,330 | 451,000 | 3,027.27 |
| 1989-09-01 | 3,430 | 3,430 | 3,360 | 3,390 | 2,445,000 | 3,081.82 |
| 1989-08-31 | 3,380 | 3,430 | 3,350 | 3,380 | 3,054,000 | 3,072.73 |
| 1989-08-30 | 3,380 | 3,410 | 3,310 | 3,340 | 2,709,000 | 3,036.36 |
| 1989-08-29 | 3,240 | 3,330 | 3,240 | 3,330 | 2,536,000 | 3,027.27 |
| 1989-08-28 | 3,270 | 3,320 | 3,240 | 3,260 | 2,680,000 | 2,963.64 |
| 1989-08-25 | 3,240 | 3,280 | 3,240 | 3,280 | 2,208,000 | 2,981.82 |
| 1989-08-24 | 3,220 | 3,240 | 3,210 | 3,240 | 1,219,000 | 2,945.45 |
| 1989-08-23 | 3,200 | 3,270 | 3,170 | 3,250 | 4,011,000 | 2,954.55 |
| 1989-08-22 | 3,140 | 3,210 | 3,130 | 3,160 | 2,179,000 | 2,872.73 |
| 1989-08-21 | 3,100 | 3,140 | 3,100 | 3,140 | 931,000 | 2,854.55 |
| 1989-08-18 | 3,110 | 3,120 | 3,090 | 3,100 | 1,167,000 | 2,818.18 |
| 1989-08-17 | 3,080 | 3,140 | 3,080 | 3,120 | 2,056,000 | 2,836.36 |
| 1989-08-16 | 3,020 | 3,090 | 3,010 | 3,080 | 1,580,000 | 2,800 |
| 1989-08-15 | 3,010 | 3,010 | 2,990 | 3,010 | 456,000 | 2,736.36 |
| 1989-08-14 | 3,010 | 3,040 | 3,000 | 3,010 | 692,000 | 2,736.36 |
| 1989-08-11 | 3,050 | 3,050 | 2,980 | 3,010 | 345,000 | 2,736.36 |
| 1989-08-10 | 3,030 | 3,070 | 3,030 | 3,030 | 841,000 | 2,754.55 |
| 1989-08-09 | 3,000 | 3,050 | 3,000 | 3,020 | 696,000 | 2,745.45 |
| 1989-08-08 | 2,980 | 3,010 | 2,980 | 3,010 | 486,000 | 2,736.36 |
| 1989-08-07 | 2,990 | 2,990 | 2,920 | 2,930 | 257,000 | 2,663.64 |
| 1989-08-04 | 3,000 | 3,010 | 2,980 | 2,990 | 408,000 | 2,718.18 |
| 1989-08-03 | 3,000 | 3,000 | 2,950 | 2,970 | 653,000 | 2,700 |
| 1989-08-02 | 2,970 | 3,030 | 2,970 | 2,970 | 556,000 | 2,700 |
| 1989-08-01 | 3,000 | 3,000 | 2,960 | 2,970 | 364,000 | 2,700 |
| 1989-07-31 | 3,020 | 3,020 | 2,980 | 2,990 | 360,000 | 2,718.18 |
| 1989-07-28 | 3,010 | 3,020 | 2,950 | 3,020 | 1,256,000 | 2,745.45 |
| 1989-07-27 | 3,050 | 3,050 | 3,010 | 3,020 | 743,000 | 2,745.45 |
| 1989-07-26 | 3,060 | 3,080 | 2,980 | 3,080 | 3,115,000 | 2,800 |
| 1989-07-25 | 2,950 | 3,050 | 2,930 | 2,990 | 4,068,000 | 2,718.18 |
| 1989-07-24 | 2,880 | 2,940 | 2,860 | 2,890 | 1,454,000 | 2,627.27 |
| 1989-07-21 | 2,820 | 2,880 | 2,820 | 2,880 | 1,215,000 | 2,618.18 |
| 1989-07-20 | 2,770 | 2,840 | 2,760 | 2,790 | 280,000 | 2,536.36 |
| 1989-07-19 | 2,740 | 2,770 | 2,730 | 2,740 | 1,026,000 | 2,490.91 |
| 1989-07-18 | 2,780 | 2,820 | 2,770 | 2,780 | 275,000 | 2,527.27 |
| 1989-07-17 | 2,800 | 2,850 | 2,800 | 2,800 | 267,000 | 2,545.45 |
| 1989-07-14 | 2,830 | 2,830 | 2,770 | 2,800 | 600,000 | 2,545.45 |
| 1989-07-13 | 2,840 | 2,840 | 2,830 | 2,830 | 139,000 | 2,572.73 |
| 1989-07-12 | 2,850 | 2,870 | 2,830 | 2,840 | 401,000 | 2,581.82 |
| 1989-07-11 | 2,850 | 2,850 | 2,830 | 2,850 | 449,000 | 2,590.91 |
| 1989-07-10 | 2,830 | 2,860 | 2,810 | 2,830 | 507,000 | 2,572.73 |
| 1989-07-07 | 2,780 | 2,850 | 2,780 | 2,830 | 762,000 | 2,572.73 |
| 1989-07-06 | 2,840 | 2,840 | 2,780 | 2,820 | 599,000 | 2,563.64 |
| 1989-07-05 | 2,780 | 2,850 | 2,780 | 2,810 | 1,163,000 | 2,554.55 |
| 1989-07-04 | 2,740 | 2,820 | 2,730 | 2,780 | 831,000 | 2,527.27 |
| 1989-07-03 | 2,690 | 2,750 | 2,690 | 2,750 | 157,000 | 2,500 |
| 1989-06-30 | 2,710 | 2,710 | 2,670 | 2,690 | 280,000 | 2,445.45 |
| 1989-06-29 | 2,690 | 2,730 | 2,650 | 2,730 | 352,000 | 2,481.82 |
| 1989-06-28 | 2,730 | 2,730 | 2,680 | 2,710 | 391,000 | 2,463.64 |
| 1989-06-27 | 2,740 | 2,740 | 2,710 | 2,720 | 101,000 | 2,472.73 |
| 1989-06-26 | 2,730 | 2,750 | 2,730 | 2,740 | 140,000 | 2,490.91 |
| 1989-06-23 | 2,750 | 2,800 | 2,720 | 2,770 | 368,000 | 2,518.18 |
| 1989-06-22 | 2,710 | 2,740 | 2,710 | 2,740 | 156,000 | 2,490.91 |
| 1989-06-21 | 2,730 | 2,730 | 2,680 | 2,710 | 200,000 | 2,463.64 |
| 1989-06-20 | 2,710 | 2,710 | 2,680 | 2,710 | 224,000 | 2,463.64 |
| 1989-06-19 | 2,730 | 2,730 | 2,690 | 2,690 | 66,000 | 2,445.45 |
| 1989-06-16 | 2,690 | 2,730 | 2,670 | 2,730 | 229,000 | 2,481.82 |
| 1989-06-15 | 2,750 | 2,750 | 2,690 | 2,730 | 204,000 | 2,481.82 |
| 1989-06-14 | 2,740 | 2,750 | 2,700 | 2,750 | 236,000 | 2,500 |
| 1989-06-13 | 2,780 | 2,780 | 2,740 | 2,750 | 292,000 | 2,500 |
| 1989-06-12 | 2,770 | 2,780 | 2,740 | 2,780 | 158,000 | 2,527.27 |
| 1989-06-09 | 2,760 | 2,790 | 2,730 | 2,770 | 272,000 | 2,518.18 |
| 1989-06-08 | 2,780 | 2,780 | 2,750 | 2,760 | 337,000 | 2,509.09 |
| 1989-06-07 | 2,770 | 2,800 | 2,750 | 2,800 | 298,000 | 2,545.45 |
| 1989-06-06 | 2,790 | 2,790 | 2,760 | 2,760 | 358,000 | 2,509.09 |
| 1989-06-05 | 2,780 | 2,840 | 2,770 | 2,810 | 434,000 | 2,554.55 |
| 1989-06-02 | 2,820 | 2,850 | 2,780 | 2,790 | 538,000 | 2,536.36 |
| 1989-06-01 | 2,790 | 2,870 | 2,770 | 2,780 | 642,000 | 2,527.27 |
| 1989-05-31 | 2,730 | 2,790 | 2,730 | 2,790 | 275,000 | 2,536.36 |
| 1989-05-30 | 2,770 | 2,780 | 2,730 | 2,730 | 344,000 | 2,481.82 |
| 1989-05-29 | 2,800 | 2,800 | 2,780 | 2,790 | 274,000 | 2,536.36 |
| 1989-05-26 | 2,790 | 2,810 | 2,760 | 2,780 | 250,000 | 2,527.27 |
| 1989-05-25 | 2,790 | 2,790 | 2,750 | 2,750 | 241,000 | 2,500 |
| 1989-05-24 | 2,750 | 2,760 | 2,740 | 2,750 | 91,000 | 2,500 |
| 1989-05-23 | 2,760 | 2,770 | 2,720 | 2,730 | 513,000 | 2,481.82 |
| 1989-05-22 | 2,790 | 2,820 | 2,770 | 2,770 | 223,000 | 2,518.18 |
| 1989-05-19 | 2,760 | 2,800 | 2,740 | 2,760 | 517,000 | 2,509.09 |
| 1989-05-18 | 2,750 | 2,770 | 2,740 | 2,750 | 475,000 | 2,500 |
| 1989-05-17 | 2,770 | 2,810 | 2,770 | 2,770 | 389,000 | 2,518.18 |
| 1989-05-16 | 2,810 | 2,820 | 2,800 | 2,810 | 173,000 | 2,554.55 |
| 1989-05-15 | 2,800 | 2,810 | 2,770 | 2,790 | 198,000 | 2,536.36 |
| 1989-05-12 | 2,820 | 2,840 | 2,820 | 2,820 | 393,000 | 2,563.64 |
| 1989-05-11 | 2,830 | 2,870 | 2,830 | 2,860 | 186,000 | 2,600 |
| 1989-05-10 | 2,890 | 2,900 | 2,820 | 2,870 | 380,000 | 2,609.09 |
| 1989-05-09 | 2,900 | 2,900 | 2,850 | 2,870 | 370,000 | 2,609.09 |
| 1989-05-08 | 2,940 | 2,940 | 2,880 | 2,910 | 716,000 | 2,645.45 |
| 1989-05-02 | 2,980 | 2,980 | 2,940 | 2,940 | 1,097,000 | 2,672.73 |
| 1989-05-01 | 2,880 | 2,980 | 2,870 | 2,950 | 2,768,000 | 2,681.82 |
| 1989-04-28 | 2,850 | 2,880 | 2,820 | 2,880 | 1,667,000 | 2,618.18 |
| 1989-04-27 | 2,800 | 2,830 | 2,790 | 2,810 | 1,433,000 | 2,554.55 |
| 1989-04-26 | 2,730 | 2,760 | 2,720 | 2,760 | 463,000 | 2,509.09 |
| 1989-04-25 | 2,720 | 2,730 | 2,700 | 2,710 | 500,000 | 2,463.64 |
| 1989-04-24 | 2,700 | 2,710 | 2,680 | 2,710 | 310,000 | 2,463.64 |
| 1989-04-21 | 2,630 | 2,700 | 2,620 | 2,700 | 411,000 | 2,454.55 |
| 1989-04-20 | 2,680 | 2,680 | 2,630 | 2,630 | 226,000 | 2,390.91 |
| 1989-04-19 | 2,700 | 2,710 | 2,670 | 2,670 | 320,000 | 2,427.27 |
| 1989-04-18 | 2,620 | 2,710 | 2,620 | 2,680 | 838,000 | 2,436.36 |
| 1989-04-17 | 2,610 | 2,640 | 2,600 | 2,640 | 238,000 | 2,400 |
| 1989-04-14 | 2,590 | 2,640 | 2,590 | 2,610 | 305,000 | 2,372.73 |
| 1989-04-13 | 2,600 | 2,610 | 2,590 | 2,590 | 319,000 | 2,354.55 |
| 1989-04-12 | 2,590 | 2,610 | 2,590 | 2,590 | 388,000 | 2,354.55 |
| 1989-04-11 | 2,600 | 2,600 | 2,590 | 2,590 | 344,000 | 2,354.55 |
| 1989-04-10 | 2,600 | 2,610 | 2,590 | 2,600 | 301,000 | 2,363.64 |
| 1989-04-07 | 2,600 | 2,620 | 2,590 | 2,600 | 281,000 | 2,363.64 |
| 1989-04-06 | 2,620 | 2,620 | 2,590 | 2,620 | 772,000 | 2,381.82 |
| 1989-04-05 | 2,630 | 2,640 | 2,600 | 2,630 | 763,000 | 2,390.91 |
| 1989-04-04 | 2,630 | 2,650 | 2,620 | 2,630 | 678,000 | 2,390.91 |
| 1989-04-03 | 2,670 | 2,690 | 2,640 | 2,640 | 471,000 | 2,400 |
| 1989-03-31 | 2,700 | 2,710 | 2,620 | 2,710 | 803,000 | 2,463.64 |
| 1989-03-30 | 2,700 | 2,700 | 2,650 | 2,700 | 732,000 | 2,454.55 |
| 1989-03-29 | 2,680 | 2,710 | 2,660 | 2,670 | 1,628,000 | 2,427.27 |
| 1989-03-28 | 2,680 | 2,700 | 2,650 | 2,680 | 508,000 | 2,436.36 |
| 1989-03-27 | 2,670 | 2,740 | 2,640 | 2,700 | 540,000 | 2,454.55 |
| 1989-03-24 | 2,690 | 2,690 | 2,650 | 2,670 | 1,156,000 | 2,427.27 |
| 1989-03-23 | 2,630 | 2,650 | 2,600 | 2,650 | 1,218,000 | 2,409.09 |
| 1989-03-22 | 2,630 | 2,630 | 2,590 | 2,590 | 340,000 | 2,354.55 |
| 1989-03-20 | 2,610 | 2,620 | 2,590 | 2,590 | 308,000 | 2,354.55 |
| 1989-03-17 | 2,610 | 2,650 | 2,610 | 2,650 | 344,000 | 2,409.09 |
| 1989-03-16 | 2,630 | 2,660 | 2,610 | 2,650 | 563,000 | 2,409.09 |
| 1989-03-15 | 2,630 | 2,640 | 2,600 | 2,610 | 355,000 | 2,372.73 |
| 1989-03-14 | 2,650 | 2,650 | 2,600 | 2,630 | 294,000 | 2,390.91 |
| 1989-03-13 | 2,620 | 2,650 | 2,590 | 2,630 | 180,000 | 2,390.91 |
| 1989-03-10 | 2,630 | 2,630 | 2,590 | 2,620 | 422,000 | 2,381.82 |
| 1989-03-09 | 2,680 | 2,680 | 2,630 | 2,630 | 372,000 | 2,390.91 |
| 1989-03-08 | 2,690 | 2,690 | 2,680 | 2,680 | 101,000 | 2,436.36 |
| 1989-03-07 | 2,720 | 2,730 | 2,690 | 2,690 | 242,000 | 2,445.45 |
| 1989-03-06 | 2,720 | 2,720 | 2,680 | 2,720 | 105,000 | 2,472.73 |
| 1989-03-03 | 2,750 | 2,750 | 2,700 | 2,720 | 247,000 | 2,472.73 |
| 1989-03-02 | 2,650 | 2,700 | 2,640 | 2,700 | 312,000 | 2,454.55 |
| 1989-03-01 | 2,650 | 2,660 | 2,600 | 2,620 | 790,000 | 2,381.82 |
| 1989-02-28 | 2,670 | 2,670 | 2,610 | 2,640 | 840,000 | 2,400 |
| 1989-02-27 | 2,720 | 2,730 | 2,680 | 2,700 | 601,000 | 2,454.55 |
| 1989-02-23 | 2,740 | 2,750 | 2,700 | 2,730 | 582,000 | 2,481.82 |
| 1989-02-22 | 2,730 | 2,750 | 2,730 | 2,740 | 262,000 | 2,490.91 |
| 1989-02-21 | 2,760 | 2,760 | 2,730 | 2,760 | 369,000 | 2,509.09 |
| 1989-02-20 | 2,800 | 2,800 | 2,730 | 2,740 | 246,000 | 2,490.91 |
| 1989-02-17 | 2,790 | 2,790 | 2,750 | 2,770 | 417,000 | 2,518.18 |
| 1989-02-16 | 2,810 | 2,820 | 2,770 | 2,770 | 722,000 | 2,518.18 |
| 1989-02-15 | 2,850 | 2,850 | 2,810 | 2,810 | 534,000 | 2,554.55 |
| 1989-02-14 | 2,890 | 2,900 | 2,870 | 2,870 | 332,000 | 2,609.09 |
| 1989-02-13 | 2,910 | 2,940 | 2,890 | 2,930 | 668,000 | 2,663.64 |
| 1989-02-10 | 2,980 | 2,980 | 2,950 | 2,950 | 215,000 | 2,681.82 |
| 1989-02-09 | 3,000 | 3,010 | 2,980 | 2,980 | 206,000 | 2,709.09 |
| 1989-02-08 | 3,010 | 3,030 | 3,000 | 3,010 | 341,000 | 2,736.36 |
| 1989-02-07 | 3,070 | 3,080 | 3,010 | 3,060 | 186,000 | 2,781.82 |
| 1989-02-06 | 3,070 | 3,080 | 3,020 | 3,080 | 202,000 | 2,800 |
| 1989-02-03 | 3,060 | 3,070 | 3,020 | 3,060 | 190,000 | 2,781.82 |
| 1989-02-02 | 3,080 | 3,090 | 3,040 | 3,040 | 228,000 | 2,763.64 |
| 1989-02-01 | 3,090 | 3,100 | 3,050 | 3,080 | 168,000 | 2,800 |
| 1989-01-31 | 3,090 | 3,110 | 3,020 | 3,100 | 307,000 | 2,818.18 |
| 1989-01-30 | 3,100 | 3,110 | 3,070 | 3,090 | 268,000 | 2,809.09 |
| 1989-01-28 | 3,150 | 3,150 | 3,090 | 3,090 | 238,000 | 2,809.09 |
| 1989-01-27 | 3,100 | 3,100 | 3,050 | 3,090 | 322,000 | 2,809.09 |
| 1989-01-26 | 3,080 | 3,090 | 3,030 | 3,070 | 711,000 | 2,709.62 |
| 1989-01-25 | 3,070 | 3,080 | 3,060 | 3,080 | 425,000 | 2,718.45 |
| 1989-01-24 | 3,070 | 3,100 | 3,070 | 3,070 | 554,000 | 2,709.62 |
| 1989-01-23 | 3,090 | 3,100 | 3,070 | 3,100 | 308,000 | 2,736.10 |
| 1989-01-20 | 3,110 | 3,120 | 3,080 | 3,110 | 235,000 | 2,744.93 |
| 1989-01-19 | 3,160 | 3,180 | 3,130 | 3,130 | 304,000 | 2,762.58 |
| 1989-01-18 | 3,150 | 3,180 | 3,150 | 3,160 | 579,000 | 2,789.06 |
| 1989-01-17 | 3,150 | 3,160 | 3,130 | 3,150 | 380,000 | 2,780.23 |
| 1989-01-13 | 3,150 | 3,170 | 3,140 | 3,150 | 875,000 | 2,780.23 |
| 1989-01-12 | 3,170 | 3,170 | 3,150 | 3,160 | 397,000 | 2,789.06 |
| 1989-01-11 | 3,170 | 3,170 | 3,140 | 3,160 | 879,000 | 2,789.06 |
| 1989-01-10 | 3,150 | 3,150 | 3,130 | 3,150 | 691,000 | 2,780.23 |
| 1989-01-09 | 3,120 | 3,150 | 3,120 | 3,130 | 175,000 | 2,762.58 |
| 1989-01-06 | 3,140 | 3,160 | 3,090 | 3,130 | 525,000 | 2,762.58 |
| 1989-01-05 | 3,110 | 3,120 | 3,090 | 3,090 | 385,000 | 2,727.27 |
| 1989-01-04 | 3,090 | 3,120 | 3,080 | 3,120 | 227,000 | 2,753.75 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
