9505 北陸電力(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 | 4,140 | 4,190 | 4,120 | 4,140 | 146,600 | 3,979.24 |
| 1989-12-28 | 4,090 | 4,150 | 4,090 | 4,110 | 97,400 | 3,950.40 |
| 1989-12-27 | 4,060 | 4,110 | 4,050 | 4,090 | 79,000 | 3,931.18 |
| 1989-12-26 | 4,100 | 4,150 | 4,030 | 4,030 | 121,200 | 3,873.51 |
| 1989-12-25 | 4,040 | 4,100 | 4,010 | 4,100 | 82,500 | 3,940.79 |
| 1989-12-22 | 4,070 | 4,070 | 3,990 | 4,010 | 102,600 | 3,854.29 |
| 1989-12-21 | 4,090 | 4,090 | 4,030 | 4,090 | 134,300 | 3,931.18 |
| 1989-12-20 | 4,070 | 4,120 | 4,000 | 4,020 | 118,900 | 3,863.90 |
| 1989-12-19 | 4,190 | 4,190 | 4,070 | 4,070 | 247,200 | 3,911.96 |
| 1989-12-18 | 4,200 | 4,200 | 4,130 | 4,190 | 137,400 | 4,027.30 |
| 1989-12-15 | 4,190 | 4,200 | 4,130 | 4,150 | 205,800 | 3,988.85 |
| 1989-12-14 | 4,250 | 4,260 | 4,150 | 4,150 | 196,800 | 3,988.85 |
| 1989-12-13 | 4,220 | 4,230 | 4,160 | 4,160 | 97,700 | 3,998.46 |
| 1989-12-12 | 4,250 | 4,260 | 4,170 | 4,170 | 246,400 | 4,008.07 |
| 1989-12-11 | 4,160 | 4,280 | 4,160 | 4,240 | 300,600 | 4,075.36 |
| 1989-12-08 | 4,230 | 4,250 | 4,180 | 4,210 | 202,300 | 4,046.52 |
| 1989-12-07 | 4,230 | 4,280 | 4,210 | 4,250 | 585,400 | 4,084.97 |
| 1989-12-06 | 4,250 | 4,320 | 4,230 | 4,240 | 759,500 | 4,075.36 |
| 1989-12-05 | 4,150 | 4,300 | 4,120 | 4,260 | 1,192,700 | 4,094.58 |
| 1989-12-04 | 4,160 | 4,170 | 4,100 | 4,100 | 188,500 | 3,940.79 |
| 1989-12-01 | 4,150 | 4,170 | 4,060 | 4,060 | 172,800 | 3,902.35 |
| 1989-11-30 | 4,150 | 4,220 | 4,110 | 4,150 | 778,000 | 3,988.85 |
| 1989-11-29 | 4,000 | 4,200 | 4,000 | 4,120 | 1,090,600 | 3,960.02 |
| 1989-11-28 | 4,080 | 4,090 | 3,990 | 4,020 | 379,200 | 3,863.90 |
| 1989-11-27 | 4,010 | 4,100 | 3,980 | 4,090 | 597,500 | 3,931.18 |
| 1989-11-24 | 3,890 | 4,020 | 3,880 | 3,980 | 666,600 | 3,825.45 |
| 1989-11-22 | 3,800 | 3,890 | 3,740 | 3,840 | 146,600 | 3,690.89 |
| 1989-11-21 | 3,670 | 3,800 | 3,670 | 3,770 | 79,500 | 3,623.61 |
| 1989-11-20 | 3,770 | 3,810 | 3,740 | 3,760 | 71,000 | 3,613.99 |
| 1989-11-17 | 3,740 | 3,800 | 3,720 | 3,740 | 73,800 | 3,594.77 |
| 1989-11-16 | 3,860 | 3,880 | 3,700 | 3,730 | 121,700 | 3,585.16 |
| 1989-11-15 | 3,880 | 3,920 | 3,820 | 3,820 | 299,500 | 3,671.66 |
| 1989-11-14 | 3,800 | 3,850 | 3,720 | 3,850 | 267,700 | 3,700.50 |
| 1989-11-13 | 3,680 | 3,750 | 3,650 | 3,700 | 105,500 | 3,556.32 |
| 1989-11-10 | 3,690 | 3,700 | 3,580 | 3,580 | 130,600 | 3,440.98 |
| 1989-11-09 | 3,650 | 3,690 | 3,620 | 3,650 | 61,100 | 3,508.27 |
| 1989-11-08 | 3,650 | 3,690 | 3,600 | 3,600 | 85,200 | 3,460.21 |
| 1989-11-07 | 3,680 | 3,740 | 3,650 | 3,650 | 99,400 | 3,508.27 |
| 1989-11-06 | 3,700 | 3,750 | 3,690 | 3,750 | 145,000 | 3,604.38 |
| 1989-11-02 | 3,750 | 3,780 | 3,690 | 3,720 | 90,600 | 3,575.55 |
| 1989-11-01 | 3,800 | 3,800 | 3,730 | 3,750 | 213,600 | 3,604.38 |
| 1989-10-31 | 3,750 | 3,800 | 3,710 | 3,750 | 210,900 | 3,604.38 |
| 1989-10-30 | 3,660 | 3,750 | 3,660 | 3,710 | 86,200 | 3,565.94 |
| 1989-10-27 | 3,800 | 3,800 | 3,700 | 3,700 | 137,400 | 3,556.32 |
| 1989-10-26 | 3,700 | 3,700 | 3,600 | 3,700 | 84,600 | 3,556.32 |
| 1989-10-25 | 3,700 | 3,700 | 3,600 | 3,630 | 68,400 | 3,489.04 |
| 1989-10-24 | 3,700 | 3,700 | 3,590 | 3,630 | 102,200 | 3,489.04 |
| 1989-10-23 | 3,620 | 3,690 | 3,550 | 3,650 | 80,200 | 3,508.27 |
| 1989-10-20 | 3,690 | 3,730 | 3,610 | 3,620 | 118,500 | 3,479.43 |
| 1989-10-19 | 3,700 | 3,700 | 3,600 | 3,650 | 178,900 | 3,508.27 |
| 1989-10-18 | 3,700 | 3,700 | 3,600 | 3,600 | 96,500 | 3,460.21 |
| 1989-10-17 | 3,670 | 3,670 | 3,620 | 3,660 | 88,900 | 3,517.88 |
| 1989-10-16 | 3,430 | 3,700 | 3,430 | 3,500 | 152,800 | 3,364.09 |
| 1989-10-13 | 3,460 | 3,550 | 3,450 | 3,480 | 88,100 | 3,344.87 |
| 1989-10-12 | 3,440 | 3,470 | 3,410 | 3,410 | 83,600 | 3,277.59 |
| 1989-10-11 | 3,450 | 3,480 | 3,420 | 3,470 | 77,700 | 3,335.26 |
| 1989-10-09 | 3,500 | 3,500 | 3,460 | 3,500 | 155,000 | 3,364.09 |
| 1989-10-06 | 3,510 | 3,510 | 3,480 | 3,500 | 129,800 | 3,364.09 |
| 1989-10-05 | 3,530 | 3,530 | 3,510 | 3,510 | 66,500 | 3,373.70 |
| 1989-10-04 | 3,550 | 3,590 | 3,500 | 3,510 | 77,600 | 3,373.70 |
| 1989-10-03 | 3,580 | 3,600 | 3,560 | 3,570 | 54,200 | 3,431.37 |
| 1989-10-02 | 3,660 | 3,670 | 3,590 | 3,590 | 162,800 | 3,450.60 |
| 1989-09-29 | 3,640 | 3,680 | 3,630 | 3,640 | 39,200 | 3,498.65 |
| 1989-09-28 | 3,650 | 3,750 | 3,630 | 3,660 | 52,300 | 3,517.88 |
| 1989-09-27 | 3,740 | 3,750 | 3,650 | 3,700 | 60,700 | 3,556.32 |
| 1989-09-26 | 3,630 | 3,750 | 3,630 | 3,700 | 147,300 | 3,556.32 |
| 1989-09-25 | 3,670 | 3,690 | 3,610 | 3,610 | 73,600 | 3,469.82 |
| 1989-09-22 | 3,630 | 3,630 | 3,550 | 3,570 | 93,800 | 3,431.37 |
| 1989-09-21 | 3,630 | 3,680 | 3,610 | 3,650 | 67,600 | 3,508.27 |
| 1989-09-20 | 3,580 | 3,670 | 3,570 | 3,600 | 98,200 | 3,460.21 |
| 1989-09-19 | 3,630 | 3,650 | 3,570 | 3,580 | 117,800 | 3,440.98 |
| 1989-09-18 | 3,700 | 3,700 | 3,630 | 3,630 | 47,200 | 3,489.04 |
| 1989-09-14 | 3,690 | 3,700 | 3,620 | 3,690 | 41,800 | 3,546.71 |
| 1989-09-13 | 3,710 | 3,710 | 3,590 | 3,600 | 70,100 | 3,460.21 |
| 1989-09-12 | 3,590 | 3,690 | 3,590 | 3,660 | 53,100 | 3,517.88 |
| 1989-09-11 | 3,580 | 3,600 | 3,560 | 3,580 | 51,700 | 3,440.98 |
| 1989-09-08 | 3,550 | 3,600 | 3,530 | 3,580 | 61,700 | 3,440.98 |
| 1989-09-07 | 3,610 | 3,650 | 3,590 | 3,600 | 68,500 | 3,460.21 |
| 1989-09-06 | 3,670 | 3,670 | 3,600 | 3,620 | 33,300 | 3,479.43 |
| 1989-09-05 | 3,700 | 3,700 | 3,610 | 3,620 | 67,600 | 3,479.43 |
| 1989-09-04 | 3,620 | 3,750 | 3,620 | 3,670 | 59,800 | 3,527.49 |
| 1989-09-01 | 3,680 | 3,690 | 3,620 | 3,640 | 60,900 | 3,498.65 |
| 1989-08-31 | 3,680 | 3,690 | 3,630 | 3,670 | 80,700 | 3,527.49 |
| 1989-08-30 | 3,690 | 3,700 | 3,630 | 3,690 | 76,300 | 3,546.71 |
| 1989-08-29 | 3,720 | 3,720 | 3,650 | 3,700 | 175,800 | 3,556.32 |
| 1989-08-28 | 3,740 | 3,740 | 3,650 | 3,730 | 29,600 | 3,585.16 |
| 1989-08-25 | 3,730 | 3,730 | 3,650 | 3,720 | 105,700 | 3,575.55 |
| 1989-08-24 | 3,740 | 3,740 | 3,670 | 3,730 | 21,200 | 3,585.16 |
| 1989-08-23 | 3,750 | 3,770 | 3,650 | 3,740 | 75,900 | 3,594.77 |
| 1989-08-22 | 3,700 | 3,750 | 3,700 | 3,750 | 28,500 | 3,604.38 |
| 1989-08-21 | 3,740 | 3,750 | 3,690 | 3,750 | 43,000 | 3,604.38 |
| 1989-08-18 | 3,740 | 3,740 | 3,700 | 3,710 | 43,600 | 3,565.94 |
| 1989-08-17 | 3,780 | 3,780 | 3,700 | 3,740 | 51,500 | 3,594.77 |
| 1989-08-16 | 3,730 | 3,790 | 3,690 | 3,740 | 49,000 | 3,594.77 |
| 1989-08-15 | 3,700 | 3,700 | 3,640 | 3,680 | 106,200 | 3,537.10 |
| 1989-08-14 | 3,700 | 3,730 | 3,700 | 3,710 | 37,700 | 3,565.94 |
| 1989-08-11 | 3,800 | 3,800 | 3,700 | 3,710 | 80,600 | 3,565.94 |
| 1989-08-10 | 3,750 | 3,800 | 3,690 | 3,710 | 109,500 | 3,565.94 |
| 1989-08-09 | 3,840 | 3,840 | 3,760 | 3,800 | 150,800 | 3,652.44 |
| 1989-08-08 | 3,730 | 3,850 | 3,730 | 3,800 | 51,600 | 3,652.44 |
| 1989-08-07 | 3,800 | 3,840 | 3,750 | 3,780 | 34,700 | 3,633.22 |
| 1989-08-04 | 3,700 | 3,840 | 3,700 | 3,800 | 76,700 | 3,652.44 |
| 1989-08-03 | 3,900 | 3,900 | 3,740 | 3,750 | 123,000 | 3,604.38 |
| 1989-08-02 | 3,910 | 3,970 | 3,850 | 3,860 | 268,700 | 3,710.11 |
| 1989-08-01 | 4,010 | 4,080 | 3,910 | 3,910 | 963,000 | 3,758.17 |
| 1989-07-31 | 3,820 | 3,970 | 3,820 | 3,960 | 577,100 | 3,806.23 |
| 1989-07-28 | 3,770 | 3,870 | 3,760 | 3,860 | 316,900 | 3,710.11 |
| 1989-07-27 | 3,840 | 3,840 | 3,750 | 3,780 | 203,800 | 3,633.22 |
| 1989-07-26 | 3,800 | 3,820 | 3,700 | 3,740 | 160,400 | 3,594.77 |
| 1989-07-25 | 3,640 | 3,800 | 3,640 | 3,750 | 292,400 | 3,604.38 |
| 1989-07-24 | 3,600 | 3,630 | 3,570 | 3,630 | 120,000 | 3,489.04 |
| 1989-07-21 | 3,560 | 3,660 | 3,510 | 3,640 | 205,100 | 3,498.65 |
| 1989-07-20 | 3,510 | 3,570 | 3,510 | 3,550 | 102,900 | 3,412.15 |
| 1989-07-19 | 3,480 | 3,520 | 3,480 | 3,520 | 55,200 | 3,383.31 |
| 1989-07-18 | 3,530 | 3,530 | 3,480 | 3,500 | 77,400 | 3,364.09 |
| 1989-07-17 | 3,500 | 3,550 | 3,490 | 3,500 | 32,500 | 3,364.09 |
| 1989-07-14 | 3,540 | 3,560 | 3,500 | 3,500 | 55,800 | 3,364.09 |
| 1989-07-13 | 3,540 | 3,590 | 3,480 | 3,490 | 132,100 | 3,354.48 |
| 1989-07-12 | 3,600 | 3,600 | 3,550 | 3,590 | 90,100 | 3,450.60 |
| 1989-07-11 | 3,500 | 3,580 | 3,480 | 3,580 | 94,200 | 3,440.98 |
| 1989-07-10 | 3,510 | 3,520 | 3,480 | 3,500 | 72,900 | 3,364.09 |
| 1989-07-07 | 3,600 | 3,600 | 3,500 | 3,510 | 103,900 | 3,373.70 |
| 1989-07-06 | 3,500 | 3,560 | 3,480 | 3,550 | 310,800 | 3,412.15 |
| 1989-07-05 | 3,430 | 3,470 | 3,420 | 3,450 | 283,100 | 3,316.03 |
| 1989-07-04 | 3,460 | 3,480 | 3,400 | 3,470 | 304,600 | 3,335.26 |
| 1989-07-03 | 3,420 | 3,470 | 3,410 | 3,450 | 128,300 | 3,316.03 |
| 1989-06-30 | 3,480 | 3,490 | 3,420 | 3,430 | 153,900 | 3,296.81 |
| 1989-06-29 | 3,510 | 3,600 | 3,480 | 3,500 | 124,300 | 3,364.09 |
| 1989-06-28 | 3,510 | 3,580 | 3,480 | 3,500 | 222,300 | 3,364.09 |
| 1989-06-27 | 3,570 | 3,630 | 3,560 | 3,590 | 113,400 | 3,450.60 |
| 1989-06-26 | 3,610 | 3,700 | 3,550 | 3,620 | 213,000 | 3,479.43 |
| 1989-06-23 | 3,650 | 3,670 | 3,600 | 3,650 | 149,100 | 3,508.27 |
| 1989-06-22 | 3,680 | 3,700 | 3,600 | 3,620 | 146,800 | 3,479.43 |
| 1989-06-21 | 3,620 | 3,660 | 3,590 | 3,630 | 125,600 | 3,489.04 |
| 1989-06-20 | 3,610 | 3,660 | 3,610 | 3,630 | 43,100 | 3,489.04 |
| 1989-06-19 | 3,610 | 3,650 | 3,600 | 3,610 | 35,000 | 3,469.82 |
| 1989-06-16 | 3,610 | 3,650 | 3,510 | 3,610 | 102,300 | 3,469.82 |
| 1989-06-15 | 3,660 | 3,660 | 3,560 | 3,650 | 68,500 | 3,508.27 |
| 1989-06-14 | 3,680 | 3,690 | 3,640 | 3,660 | 65,700 | 3,517.88 |
| 1989-06-13 | 3,690 | 3,740 | 3,650 | 3,690 | 63,000 | 3,546.71 |
| 1989-06-12 | 3,700 | 3,800 | 3,630 | 3,800 | 76,800 | 3,652.44 |
| 1989-06-09 | 3,780 | 3,840 | 3,740 | 3,750 | 65,600 | 3,604.38 |
| 1989-06-08 | 3,840 | 3,880 | 3,840 | 3,870 | 61,100 | 3,719.72 |
| 1989-06-07 | 3,850 | 3,850 | 3,750 | 3,850 | 59,000 | 3,700.50 |
| 1989-06-06 | 3,710 | 3,890 | 3,710 | 3,720 | 103,200 | 3,575.55 |
| 1989-06-05 | 3,730 | 3,760 | 3,700 | 3,710 | 53,900 | 3,565.94 |
| 1989-06-02 | 3,750 | 3,820 | 3,730 | 3,760 | 91,800 | 3,613.99 |
| 1989-06-01 | 3,750 | 3,820 | 3,750 | 3,750 | 83,000 | 3,604.38 |
| 1989-05-31 | 3,820 | 3,850 | 3,750 | 3,750 | 62,600 | 3,604.38 |
| 1989-05-30 | 3,880 | 3,880 | 3,740 | 3,800 | 155,200 | 3,652.44 |
| 1989-05-29 | 4,000 | 4,000 | 3,880 | 3,880 | 62,300 | 3,729.33 |
| 1989-05-26 | 4,000 | 4,000 | 3,900 | 3,950 | 143,600 | 3,796.62 |
| 1989-05-25 | 3,900 | 4,010 | 3,870 | 3,910 | 147,500 | 3,758.17 |
| 1989-05-24 | 3,890 | 3,930 | 3,850 | 3,900 | 87,100 | 3,748.56 |
| 1989-05-23 | 3,850 | 3,850 | 3,770 | 3,850 | 128,200 | 3,700.50 |
| 1989-05-22 | 3,970 | 3,970 | 3,810 | 3,850 | 103,300 | 3,700.50 |
| 1989-05-19 | 3,930 | 3,950 | 3,910 | 3,920 | 77,700 | 3,767.78 |
| 1989-05-18 | 3,900 | 3,950 | 3,880 | 3,880 | 69,100 | 3,729.33 |
| 1989-05-17 | 3,900 | 4,030 | 3,900 | 3,950 | 283,900 | 3,796.62 |
| 1989-05-16 | 3,870 | 3,980 | 3,860 | 3,950 | 231,400 | 3,796.62 |
| 1989-05-15 | 3,900 | 3,920 | 3,860 | 3,860 | 77,900 | 3,710.11 |
| 1989-05-12 | 3,940 | 3,980 | 3,870 | 3,950 | 196,600 | 3,796.62 |
| 1989-05-11 | 4,010 | 4,070 | 3,980 | 3,980 | 190,900 | 3,825.45 |
| 1989-05-10 | 4,080 | 4,170 | 4,040 | 4,040 | 451,100 | 3,883.12 |
| 1989-05-09 | 4,230 | 4,310 | 4,030 | 4,040 | 1,387,700 | 3,883.12 |
| 1989-05-08 | 3,750 | 4,180 | 3,730 | 4,180 | 1,191,600 | 4,017.69 |
| 1989-05-02 | 3,720 | 3,750 | 3,660 | 3,680 | 112,800 | 3,537.10 |
| 1989-05-01 | 3,660 | 3,700 | 3,640 | 3,650 | 200,500 | 3,508.27 |
| 1989-04-28 | 3,550 | 3,670 | 3,500 | 3,670 | 289,600 | 3,527.49 |
| 1989-04-27 | 3,500 | 3,540 | 3,470 | 3,500 | 91,000 | 3,364.09 |
| 1989-04-26 | 3,450 | 3,570 | 3,440 | 3,550 | 184,500 | 3,412.15 |
| 1989-04-25 | 3,410 | 3,490 | 3,410 | 3,450 | 96,500 | 3,316.03 |
| 1989-04-24 | 3,530 | 3,530 | 3,400 | 3,400 | 66,700 | 3,267.97 |
| 1989-04-21 | 3,490 | 3,560 | 3,410 | 3,480 | 139,000 | 3,344.87 |
| 1989-04-20 | 3,540 | 3,540 | 3,470 | 3,490 | 96,200 | 3,354.48 |
| 1989-04-19 | 3,610 | 3,610 | 3,480 | 3,490 | 212,700 | 3,354.48 |
| 1989-04-18 | 3,590 | 3,630 | 3,560 | 3,560 | 49,500 | 3,421.76 |
| 1989-04-17 | 3,600 | 3,630 | 3,580 | 3,590 | 99,500 | 3,450.60 |
| 1989-04-14 | 3,600 | 3,600 | 3,560 | 3,590 | 61,500 | 3,450.60 |
| 1989-04-13 | 3,660 | 3,660 | 3,550 | 3,550 | 84,100 | 3,412.15 |
| 1989-04-12 | 3,670 | 3,690 | 3,610 | 3,610 | 72,900 | 3,469.82 |
| 1989-04-11 | 3,680 | 3,680 | 3,610 | 3,640 | 51,200 | 3,498.65 |
| 1989-04-10 | 3,630 | 3,700 | 3,610 | 3,690 | 37,600 | 3,546.71 |
| 1989-04-07 | 3,670 | 3,700 | 3,570 | 3,600 | 104,200 | 3,460.21 |
| 1989-04-06 | 3,610 | 3,660 | 3,590 | 3,660 | 53,300 | 3,517.88 |
| 1989-04-05 | 3,650 | 3,700 | 3,620 | 3,660 | 89,100 | 3,517.88 |
| 1989-04-04 | 3,620 | 3,700 | 3,570 | 3,640 | 57,000 | 3,498.65 |
| 1989-04-03 | 3,600 | 3,610 | 3,510 | 3,540 | 145,600 | 3,402.54 |
| 1989-03-31 | 3,630 | 3,630 | 3,500 | 3,500 | 161,200 | 3,364.09 |
| 1989-03-30 | 3,620 | 3,640 | 3,520 | 3,530 | 136,100 | 3,392.93 |
| 1989-03-29 | 3,610 | 3,730 | 3,530 | 3,620 | 158,300 | 3,479.43 |
| 1989-03-28 | 3,510 | 3,600 | 3,500 | 3,590 | 133,300 | 3,450.60 |
| 1989-03-27 | 3,480 | 3,590 | 3,470 | 3,500 | 63,400 | 3,364.09 |
| 1989-03-24 | 3,480 | 3,500 | 3,440 | 3,500 | 139,600 | 3,364.09 |
| 1989-03-23 | 3,420 | 3,500 | 3,410 | 3,500 | 323,000 | 3,364.09 |
| 1989-03-22 | 3,520 | 3,550 | 3,370 | 3,390 | 452,900 | 3,258.36 |
| 1989-03-20 | 3,520 | 3,580 | 3,420 | 3,450 | 311,600 | 3,316.03 |
| 1989-03-17 | 3,720 | 3,720 | 3,520 | 3,580 | 283,700 | 3,440.98 |
| 1989-03-16 | 3,830 | 3,850 | 3,730 | 3,730 | 102,400 | 3,585.16 |
| 1989-03-15 | 3,830 | 3,830 | 3,730 | 3,780 | 187,200 | 3,633.22 |
| 1989-03-14 | 3,700 | 3,800 | 3,650 | 3,740 | 209,900 | 3,594.77 |
| 1989-03-13 | 3,700 | 3,700 | 3,610 | 3,650 | 59,600 | 3,508.27 |
| 1989-03-10 | 3,750 | 3,750 | 3,680 | 3,700 | 91,800 | 3,556.32 |
| 1989-03-09 | 3,840 | 3,850 | 3,760 | 3,760 | 33,800 | 3,613.99 |
| 1989-03-08 | 3,850 | 3,900 | 3,780 | 3,830 | 133,300 | 3,681.28 |
| 1989-03-07 | 3,830 | 3,850 | 3,790 | 3,850 | 55,500 | 3,700.50 |
| 1989-03-06 | 3,860 | 3,900 | 3,760 | 3,780 | 129,500 | 3,633.22 |
| 1989-03-03 | 3,960 | 4,000 | 3,810 | 3,860 | 112,700 | 3,710.11 |
| 1989-03-02 | 3,930 | 3,930 | 3,870 | 3,870 | 60,900 | 3,719.72 |
| 1989-03-01 | 3,970 | 4,000 | 3,880 | 3,880 | 131,100 | 3,729.33 |
| 1989-02-28 | 3,970 | 4,020 | 3,920 | 3,920 | 73,100 | 3,767.78 |
| 1989-02-27 | 3,960 | 4,060 | 3,960 | 4,020 | 93,600 | 3,863.90 |
| 1989-02-23 | 3,910 | 4,130 | 3,900 | 4,060 | 264,500 | 3,902.35 |
| 1989-02-22 | 3,980 | 3,990 | 3,950 | 3,950 | 156,600 | 3,796.62 |
| 1989-02-21 | 4,040 | 4,040 | 3,980 | 3,980 | 112,500 | 3,825.45 |
| 1989-02-20 | 4,100 | 4,130 | 4,020 | 4,040 | 101,300 | 3,883.12 |
| 1989-02-17 | 4,000 | 4,150 | 4,000 | 4,070 | 158,500 | 3,911.96 |
| 1989-02-16 | 4,060 | 4,100 | 4,020 | 4,020 | 117,600 | 3,863.90 |
| 1989-02-15 | 4,100 | 4,180 | 4,060 | 4,110 | 97,800 | 3,950.40 |
| 1989-02-14 | 4,060 | 4,130 | 4,000 | 4,090 | 255,800 | 3,931.18 |
| 1989-02-13 | 4,100 | 4,100 | 4,000 | 4,010 | 303,800 | 3,854.29 |
| 1989-02-10 | 4,150 | 4,200 | 4,100 | 4,100 | 154,100 | 3,940.79 |
| 1989-02-09 | 4,190 | 4,240 | 4,090 | 4,110 | 345,300 | 3,950.40 |
| 1989-02-08 | 4,170 | 4,180 | 4,070 | 4,150 | 173,500 | 3,988.85 |
| 1989-02-07 | 4,180 | 4,180 | 4,050 | 4,070 | 162,100 | 3,911.96 |
| 1989-02-06 | 4,140 | 4,230 | 4,120 | 4,160 | 300,700 | 3,998.46 |
| 1989-02-03 | 4,250 | 4,300 | 4,100 | 4,190 | 413,100 | 4,027.30 |
| 1989-02-02 | 4,150 | 4,260 | 4,120 | 4,230 | 453,500 | 4,065.74 |
| 1989-02-01 | 4,130 | 4,200 | 4,090 | 4,100 | 159,700 | 3,940.79 |
| 1989-01-31 | 4,080 | 4,240 | 4,080 | 4,180 | 250,300 | 4,017.69 |
| 1989-01-30 | 4,190 | 4,200 | 4,100 | 4,100 | 222,400 | 3,940.79 |
| 1989-01-28 | 4,200 | 4,210 | 4,140 | 4,140 | 172,700 | 3,979.24 |
| 1989-01-27 | 4,210 | 4,240 | 4,080 | 4,150 | 217,700 | 3,988.85 |
| 1989-01-26 | 4,260 | 4,300 | 4,200 | 4,200 | 260,800 | 4,036.91 |
| 1989-01-25 | 4,330 | 4,330 | 4,250 | 4,250 | 317,700 | 4,084.97 |
| 1989-01-24 | 4,180 | 4,290 | 4,170 | 4,280 | 809,500 | 4,113.80 |
| 1989-01-23 | 4,050 | 4,180 | 4,040 | 4,050 | 250,100 | 3,892.73 |
| 1989-01-20 | 3,910 | 4,060 | 3,900 | 4,040 | 556,300 | 3,883.12 |
| 1989-01-19 | 4,080 | 4,120 | 3,950 | 3,960 | 410,200 | 3,806.23 |
| 1989-01-18 | 4,170 | 4,200 | 4,120 | 4,130 | 232,500 | 3,969.63 |
| 1989-01-17 | 4,170 | 4,260 | 4,160 | 4,170 | 412,000 | 4,008.07 |
| 1989-01-13 | 4,210 | 4,350 | 4,190 | 4,310 | 562,000 | 4,142.64 |
| 1989-01-12 | 4,210 | 4,230 | 4,150 | 4,190 | 361,900 | 4,027.30 |
| 1989-01-11 | 4,210 | 4,260 | 4,200 | 4,210 | 431,100 | 4,046.52 |
| 1989-01-10 | 4,380 | 4,450 | 4,300 | 4,310 | 899,500 | 4,142.64 |
| 1989-01-09 | 4,250 | 4,350 | 4,210 | 4,350 | 960,600 | 4,181.08 |
| 1989-01-06 | 4,290 | 4,400 | 4,150 | 4,260 | 1,038,700 | 4,094.58 |
| 1989-01-05 | 4,350 | 4,520 | 4,250 | 4,310 | 3,656,701 | 4,142.64 |
| 1989-01-04 | 4,150 | 4,350 | 4,120 | 4,350 | 2,591,901 | 4,181.08 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-09-26]1株→1.01株 [1986-09-26]1株→1.01株 [1985-07-15]1株→1.101株
