9531 東京ガス(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 | 1,180 | 1,180 | 1,160 | 1,170 | 800,000 | 5,679.61 |
| 1989-12-28 | 1,180 | 1,180 | 1,150 | 1,160 | 2,321,999 | 5,631.07 |
| 1989-12-27 | 1,190 | 1,190 | 1,160 | 1,160 | 2,278,999 | 5,631.07 |
| 1989-12-26 | 1,190 | 1,190 | 1,150 | 1,170 | 2,129,000 | 5,679.61 |
| 1989-12-25 | 1,160 | 1,180 | 1,130 | 1,170 | 1,958,000 | 5,679.61 |
| 1989-12-22 | 1,160 | 1,170 | 1,140 | 1,160 | 3,037,999 | 5,631.07 |
| 1989-12-21 | 1,190 | 1,190 | 1,160 | 1,160 | 2,225,000 | 5,631.07 |
| 1989-12-20 | 1,190 | 1,200 | 1,170 | 1,180 | 3,180,999 | 5,728.16 |
| 1989-12-19 | 1,190 | 1,200 | 1,190 | 1,190 | 4,294,999 | 5,776.70 |
| 1989-12-18 | 1,200 | 1,220 | 1,190 | 1,210 | 2,562,999 | 5,873.79 |
| 1989-12-15 | 1,200 | 1,210 | 1,190 | 1,190 | 2,602,999 | 5,776.70 |
| 1989-12-14 | 1,210 | 1,220 | 1,200 | 1,200 | 2,581,999 | 5,825.24 |
| 1989-12-13 | 1,220 | 1,230 | 1,210 | 1,210 | 2,910,999 | 5,873.79 |
| 1989-12-12 | 1,230 | 1,240 | 1,220 | 1,220 | 4,370,999 | 5,922.33 |
| 1989-12-11 | 1,250 | 1,250 | 1,220 | 1,240 | 2,384,999 | 6,019.42 |
| 1989-12-08 | 1,240 | 1,240 | 1,210 | 1,240 | 3,024,999 | 6,019.42 |
| 1989-12-07 | 1,250 | 1,250 | 1,210 | 1,220 | 6,670,999 | 5,922.33 |
| 1989-12-06 | 1,270 | 1,280 | 1,240 | 1,260 | 7,830,998 | 6,116.50 |
| 1989-12-05 | 1,270 | 1,290 | 1,250 | 1,280 | 36,685,992 | 6,213.59 |
| 1989-12-04 | 1,220 | 1,260 | 1,210 | 1,260 | 6,924,998 | 6,116.50 |
| 1989-12-01 | 1,220 | 1,230 | 1,200 | 1,200 | 6,142,999 | 5,825.24 |
| 1989-11-30 | 1,250 | 1,260 | 1,220 | 1,230 | 4,145,999 | 5,970.87 |
| 1989-11-29 | 1,230 | 1,270 | 1,210 | 1,250 | 14,795,997 | 6,067.96 |
| 1989-11-28 | 1,240 | 1,250 | 1,220 | 1,230 | 6,140,999 | 5,970.87 |
| 1989-11-27 | 1,240 | 1,260 | 1,230 | 1,250 | 7,064,998 | 6,067.96 |
| 1989-11-24 | 1,190 | 1,250 | 1,190 | 1,240 | 7,249,998 | 6,019.42 |
| 1989-11-22 | 1,180 | 1,210 | 1,180 | 1,200 | 3,233,999 | 5,825.24 |
| 1989-11-21 | 1,200 | 1,210 | 1,180 | 1,180 | 2,281,999 | 5,728.16 |
| 1989-11-20 | 1,210 | 1,220 | 1,200 | 1,210 | 2,504,999 | 5,873.79 |
| 1989-11-17 | 1,220 | 1,230 | 1,210 | 1,220 | 4,266,999 | 5,922.33 |
| 1989-11-16 | 1,240 | 1,250 | 1,220 | 1,230 | 5,618,999 | 5,970.87 |
| 1989-11-15 | 1,260 | 1,270 | 1,230 | 1,230 | 18,908,996 | 5,970.87 |
| 1989-11-14 | 1,220 | 1,260 | 1,210 | 1,240 | 30,432,993 | 6,019.42 |
| 1989-11-13 | 1,220 | 1,230 | 1,210 | 1,230 | 9,726,998 | 5,970.87 |
| 1989-11-10 | 1,200 | 1,240 | 1,190 | 1,200 | 34,462,992 | 5,825.24 |
| 1989-11-09 | 1,130 | 1,160 | 1,120 | 1,150 | 6,205,999 | 5,582.52 |
| 1989-11-08 | 1,140 | 1,140 | 1,110 | 1,120 | 1,948,000 | 5,436.89 |
| 1989-11-07 | 1,150 | 1,160 | 1,130 | 1,130 | 2,049,000 | 5,485.44 |
| 1989-11-06 | 1,160 | 1,170 | 1,150 | 1,160 | 3,424,999 | 5,631.07 |
| 1989-11-02 | 1,160 | 1,180 | 1,150 | 1,160 | 11,233,998 | 5,631.07 |
| 1989-11-01 | 1,150 | 1,160 | 1,140 | 1,150 | 2,530,999 | 5,582.52 |
| 1989-10-31 | 1,130 | 1,150 | 1,130 | 1,130 | 4,042,999 | 5,485.44 |
| 1989-10-30 | 1,150 | 1,160 | 1,130 | 1,150 | 5,240,999 | 5,582.52 |
| 1989-10-27 | 1,180 | 1,180 | 1,140 | 1,140 | 16,760,996 | 5,533.98 |
| 1989-10-26 | 1,120 | 1,150 | 1,100 | 1,150 | 8,390,998 | 5,582.52 |
| 1989-10-25 | 1,080 | 1,140 | 1,070 | 1,110 | 5,293,999 | 5,388.35 |
| 1989-10-24 | 1,090 | 1,090 | 1,060 | 1,080 | 1,429,000 | 5,242.72 |
| 1989-10-23 | 1,090 | 1,100 | 1,070 | 1,090 | 1,556,000 | 5,291.26 |
| 1989-10-20 | 1,080 | 1,090 | 1,070 | 1,080 | 1,228,000 | 5,242.72 |
| 1989-10-19 | 1,060 | 1,070 | 1,050 | 1,060 | 507,000 | 5,145.63 |
| 1989-10-18 | 1,060 | 1,080 | 1,050 | 1,060 | 1,463,000 | 5,145.63 |
| 1989-10-17 | 1,070 | 1,070 | 1,050 | 1,060 | 2,483,999 | 5,145.63 |
| 1989-10-16 | 1,020 | 1,050 | 1,010 | 1,030 | 1,734,000 | 5,000 |
| 1989-10-13 | 1,040 | 1,040 | 1,030 | 1,040 | 1,211,000 | 5,048.54 |
| 1989-10-12 | 1,040 | 1,050 | 1,040 | 1,040 | 1,050,000 | 5,048.54 |
| 1989-10-11 | 1,050 | 1,060 | 1,040 | 1,040 | 1,039,000 | 5,048.54 |
| 1989-10-09 | 1,050 | 1,060 | 1,040 | 1,050 | 1,215,000 | 5,097.09 |
| 1989-10-06 | 1,070 | 1,080 | 1,040 | 1,070 | 3,612,999 | 5,194.17 |
| 1989-10-05 | 1,070 | 1,080 | 1,050 | 1,070 | 1,647,000 | 5,194.17 |
| 1989-10-04 | 1,080 | 1,090 | 1,060 | 1,060 | 1,268,000 | 5,145.63 |
| 1989-10-03 | 1,110 | 1,110 | 1,080 | 1,100 | 1,314,000 | 5,339.81 |
| 1989-10-02 | 1,090 | 1,100 | 1,080 | 1,090 | 1,147,000 | 5,291.26 |
| 1989-09-29 | 1,070 | 1,080 | 1,060 | 1,080 | 1,597,000 | 5,242.72 |
| 1989-09-28 | 1,070 | 1,070 | 1,060 | 1,070 | 1,217,000 | 5,194.17 |
| 1989-09-27 | 1,070 | 1,080 | 1,060 | 1,070 | 1,327,000 | 5,194.17 |
| 1989-09-26 | 1,060 | 1,100 | 1,060 | 1,070 | 2,922,999 | 5,194.17 |
| 1989-09-25 | 1,060 | 1,080 | 1,050 | 1,050 | 2,027,000 | 5,097.09 |
| 1989-09-22 | 1,060 | 1,070 | 1,050 | 1,050 | 2,716,999 | 5,097.09 |
| 1989-09-21 | 1,070 | 1,070 | 1,060 | 1,060 | 2,005,000 | 5,145.63 |
| 1989-09-20 | 1,080 | 1,080 | 1,060 | 1,060 | 1,569,000 | 5,145.63 |
| 1989-09-19 | 1,070 | 1,080 | 1,060 | 1,070 | 1,661,000 | 5,194.17 |
| 1989-09-18 | 1,090 | 1,090 | 1,070 | 1,080 | 1,823,000 | 5,242.72 |
| 1989-09-14 | 1,070 | 1,080 | 1,060 | 1,080 | 1,552,000 | 5,242.72 |
| 1989-09-13 | 1,080 | 1,080 | 1,060 | 1,070 | 1,634,000 | 5,194.17 |
| 1989-09-12 | 1,080 | 1,090 | 1,060 | 1,080 | 1,597,000 | 5,242.72 |
| 1989-09-11 | 1,080 | 1,090 | 1,060 | 1,080 | 1,955,000 | 5,242.72 |
| 1989-09-08 | 1,080 | 1,080 | 1,070 | 1,070 | 1,666,000 | 5,194.17 |
| 1989-09-07 | 1,100 | 1,100 | 1,070 | 1,070 | 1,591,000 | 5,194.17 |
| 1989-09-06 | 1,100 | 1,100 | 1,080 | 1,090 | 1,000,000 | 5,291.26 |
| 1989-09-05 | 1,100 | 1,100 | 1,080 | 1,100 | 1,059,000 | 5,339.81 |
| 1989-09-04 | 1,080 | 1,090 | 1,070 | 1,080 | 977,000 | 5,242.72 |
| 1989-09-01 | 1,080 | 1,080 | 1,060 | 1,080 | 1,341,000 | 5,242.72 |
| 1989-08-31 | 1,080 | 1,090 | 1,060 | 1,070 | 2,627,999 | 5,194.17 |
| 1989-08-30 | 1,070 | 1,080 | 1,070 | 1,070 | 1,815,000 | 5,194.17 |
| 1989-08-29 | 1,080 | 1,090 | 1,060 | 1,070 | 1,776,000 | 5,194.17 |
| 1989-08-28 | 1,080 | 1,090 | 1,060 | 1,060 | 1,363,000 | 5,145.63 |
| 1989-08-25 | 1,100 | 1,100 | 1,080 | 1,080 | 1,914,000 | 5,242.72 |
| 1989-08-24 | 1,100 | 1,100 | 1,080 | 1,080 | 2,307,999 | 5,242.72 |
| 1989-08-23 | 1,100 | 1,100 | 1,090 | 1,100 | 1,260,000 | 5,339.81 |
| 1989-08-22 | 1,090 | 1,100 | 1,090 | 1,090 | 1,231,000 | 5,291.26 |
| 1989-08-21 | 1,100 | 1,110 | 1,090 | 1,110 | 1,249,000 | 5,388.35 |
| 1989-08-18 | 1,100 | 1,110 | 1,090 | 1,090 | 1,937,000 | 5,291.26 |
| 1989-08-17 | 1,110 | 1,110 | 1,100 | 1,110 | 1,293,000 | 5,388.35 |
| 1989-08-16 | 1,110 | 1,120 | 1,100 | 1,100 | 1,239,000 | 5,339.81 |
| 1989-08-15 | 1,110 | 1,120 | 1,100 | 1,110 | 506,000 | 5,388.35 |
| 1989-08-14 | 1,110 | 1,120 | 1,110 | 1,110 | 769,000 | 5,388.35 |
| 1989-08-11 | 1,120 | 1,120 | 1,110 | 1,120 | 780,000 | 5,436.89 |
| 1989-08-10 | 1,140 | 1,150 | 1,110 | 1,110 | 2,795,999 | 5,388.35 |
| 1989-08-09 | 1,150 | 1,150 | 1,130 | 1,130 | 957,000 | 5,485.44 |
| 1989-08-08 | 1,140 | 1,140 | 1,120 | 1,140 | 1,169,000 | 5,533.98 |
| 1989-08-07 | 1,150 | 1,150 | 1,130 | 1,130 | 966,000 | 5,485.44 |
| 1989-08-04 | 1,150 | 1,160 | 1,140 | 1,150 | 1,684,000 | 5,582.52 |
| 1989-08-03 | 1,190 | 1,200 | 1,160 | 1,160 | 2,432,999 | 5,631.07 |
| 1989-08-02 | 1,170 | 1,210 | 1,170 | 1,200 | 9,650,998 | 5,825.24 |
| 1989-08-01 | 1,190 | 1,200 | 1,160 | 1,180 | 9,070,998 | 5,728.16 |
| 1989-07-31 | 1,170 | 1,180 | 1,150 | 1,180 | 6,903,998 | 5,728.16 |
| 1989-07-28 | 1,140 | 1,170 | 1,130 | 1,150 | 10,183,998 | 5,582.52 |
| 1989-07-27 | 1,130 | 1,140 | 1,110 | 1,140 | 6,609,999 | 5,533.98 |
| 1989-07-26 | 1,130 | 1,140 | 1,100 | 1,100 | 2,241,000 | 5,339.81 |
| 1989-07-25 | 1,090 | 1,110 | 1,080 | 1,110 | 3,195,999 | 5,388.35 |
| 1989-07-24 | 1,090 | 1,090 | 1,070 | 1,080 | 1,301,000 | 5,242.72 |
| 1989-07-21 | 1,050 | 1,080 | 1,050 | 1,080 | 2,127,000 | 5,242.72 |
| 1989-07-20 | 1,060 | 1,070 | 1,050 | 1,050 | 1,715,000 | 5,097.09 |
| 1989-07-19 | 1,050 | 1,060 | 1,050 | 1,060 | 1,704,000 | 5,145.63 |
| 1989-07-18 | 1,070 | 1,070 | 1,050 | 1,050 | 1,441,000 | 5,097.09 |
| 1989-07-17 | 1,070 | 1,080 | 1,050 | 1,060 | 2,124,000 | 5,145.63 |
| 1989-07-14 | 1,070 | 1,080 | 1,060 | 1,060 | 964,000 | 5,145.63 |
| 1989-07-13 | 1,070 | 1,080 | 1,060 | 1,070 | 1,898,000 | 5,194.17 |
| 1989-07-12 | 1,070 | 1,080 | 1,060 | 1,070 | 1,361,000 | 5,194.17 |
| 1989-07-11 | 1,070 | 1,070 | 1,060 | 1,070 | 1,699,000 | 5,194.17 |
| 1989-07-10 | 1,090 | 1,090 | 1,060 | 1,070 | 971,000 | 5,194.17 |
| 1989-07-07 | 1,080 | 1,080 | 1,070 | 1,070 | 1,311,000 | 5,194.17 |
| 1989-07-06 | 1,080 | 1,080 | 1,060 | 1,080 | 843,000 | 5,242.72 |
| 1989-07-05 | 1,050 | 1,060 | 1,040 | 1,060 | 2,166,000 | 5,145.63 |
| 1989-07-04 | 1,090 | 1,090 | 1,050 | 1,060 | 1,023,000 | 5,145.63 |
| 1989-07-03 | 1,060 | 1,070 | 1,040 | 1,070 | 1,314,000 | 5,194.17 |
| 1989-06-30 | 1,050 | 1,060 | 1,050 | 1,060 | 1,297,000 | 5,145.63 |
| 1989-06-29 | 1,060 | 1,070 | 1,050 | 1,060 | 597,000 | 5,145.63 |
| 1989-06-28 | 1,070 | 1,070 | 1,050 | 1,050 | 2,373,999 | 5,097.09 |
| 1989-06-27 | 1,100 | 1,100 | 1,070 | 1,070 | 955,000 | 5,194.17 |
| 1989-06-26 | 1,100 | 1,110 | 1,080 | 1,100 | 1,180,000 | 5,339.81 |
| 1989-06-23 | 1,090 | 1,100 | 1,080 | 1,090 | 1,444,000 | 5,291.26 |
| 1989-06-22 | 1,090 | 1,110 | 1,070 | 1,080 | 1,924,000 | 5,242.72 |
| 1989-06-21 | 1,070 | 1,090 | 1,060 | 1,080 | 1,264,000 | 5,242.72 |
| 1989-06-20 | 1,060 | 1,080 | 1,060 | 1,070 | 1,472,000 | 5,194.17 |
| 1989-06-19 | 1,070 | 1,070 | 1,060 | 1,060 | 589,000 | 5,145.63 |
| 1989-06-16 | 1,080 | 1,090 | 1,050 | 1,080 | 3,305,999 | 5,242.72 |
| 1989-06-15 | 1,090 | 1,090 | 1,060 | 1,070 | 2,474,999 | 5,194.17 |
| 1989-06-14 | 1,080 | 1,090 | 1,060 | 1,070 | 1,380,000 | 5,194.17 |
| 1989-06-13 | 1,090 | 1,100 | 1,060 | 1,060 | 1,221,000 | 5,145.63 |
| 1989-06-12 | 1,130 | 1,130 | 1,090 | 1,110 | 1,154,000 | 5,388.35 |
| 1989-06-09 | 1,140 | 1,140 | 1,110 | 1,120 | 1,640,000 | 5,436.89 |
| 1989-06-08 | 1,140 | 1,140 | 1,120 | 1,130 | 1,123,000 | 5,485.44 |
| 1989-06-07 | 1,110 | 1,120 | 1,100 | 1,100 | 1,955,000 | 5,339.81 |
| 1989-06-06 | 1,090 | 1,100 | 1,080 | 1,090 | 1,492,000 | 5,291.26 |
| 1989-06-05 | 1,090 | 1,110 | 1,080 | 1,080 | 1,156,000 | 5,242.72 |
| 1989-06-02 | 1,100 | 1,100 | 1,080 | 1,080 | 2,072,000 | 5,242.72 |
| 1989-06-01 | 1,130 | 1,130 | 1,080 | 1,080 | 1,828,000 | 5,242.72 |
| 1989-05-31 | 1,130 | 1,130 | 1,100 | 1,110 | 1,711,000 | 5,388.35 |
| 1989-05-30 | 1,130 | 1,130 | 1,110 | 1,120 | 1,863,000 | 5,436.89 |
| 1989-05-29 | 1,160 | 1,170 | 1,130 | 1,140 | 2,190,000 | 5,533.98 |
| 1989-05-26 | 1,170 | 1,180 | 1,150 | 1,160 | 2,999,999 | 5,631.07 |
| 1989-05-25 | 1,150 | 1,180 | 1,140 | 1,150 | 6,131,999 | 5,582.52 |
| 1989-05-24 | 1,130 | 1,160 | 1,120 | 1,140 | 2,756,999 | 5,533.98 |
| 1989-05-23 | 1,130 | 1,140 | 1,120 | 1,120 | 2,818,999 | 5,436.89 |
| 1989-05-22 | 1,150 | 1,180 | 1,140 | 1,150 | 3,374,999 | 5,582.52 |
| 1989-05-19 | 1,140 | 1,160 | 1,120 | 1,140 | 2,200,000 | 5,533.98 |
| 1989-05-18 | 1,150 | 1,150 | 1,120 | 1,130 | 2,773,999 | 5,485.44 |
| 1989-05-17 | 1,160 | 1,170 | 1,140 | 1,140 | 3,319,999 | 5,533.98 |
| 1989-05-16 | 1,150 | 1,160 | 1,140 | 1,160 | 1,848,000 | 5,631.07 |
| 1989-05-15 | 1,150 | 1,160 | 1,130 | 1,140 | 1,455,000 | 5,533.98 |
| 1989-05-12 | 1,150 | 1,170 | 1,130 | 1,150 | 2,733,999 | 5,582.52 |
| 1989-05-11 | 1,150 | 1,160 | 1,140 | 1,150 | 1,732,000 | 5,582.52 |
| 1989-05-10 | 1,160 | 1,170 | 1,140 | 1,140 | 1,819,000 | 5,533.98 |
| 1989-05-09 | 1,180 | 1,190 | 1,140 | 1,150 | 6,187,999 | 5,582.52 |
| 1989-05-08 | 1,130 | 1,180 | 1,130 | 1,170 | 5,708,999 | 5,679.61 |
| 1989-05-02 | 1,130 | 1,140 | 1,130 | 1,130 | 3,787,999 | 5,485.44 |
| 1989-05-01 | 1,130 | 1,140 | 1,120 | 1,130 | 2,196,000 | 5,485.44 |
| 1989-04-28 | 1,120 | 1,130 | 1,110 | 1,120 | 2,555,999 | 5,436.89 |
| 1989-04-27 | 1,110 | 1,120 | 1,100 | 1,110 | 2,478,999 | 5,388.35 |
| 1989-04-26 | 1,100 | 1,110 | 1,090 | 1,100 | 3,091,999 | 5,339.81 |
| 1989-04-25 | 1,090 | 1,100 | 1,070 | 1,080 | 1,768,000 | 5,242.72 |
| 1989-04-24 | 1,070 | 1,070 | 1,040 | 1,070 | 2,814,999 | 5,194.17 |
| 1989-04-21 | 1,060 | 1,070 | 1,050 | 1,050 | 2,469,999 | 5,097.09 |
| 1989-04-20 | 1,110 | 1,110 | 1,070 | 1,080 | 2,932,999 | 5,242.72 |
| 1989-04-19 | 1,110 | 1,120 | 1,100 | 1,100 | 957,000 | 5,339.81 |
| 1989-04-18 | 1,130 | 1,130 | 1,110 | 1,120 | 1,968,000 | 5,436.89 |
| 1989-04-17 | 1,130 | 1,130 | 1,120 | 1,130 | 1,571,000 | 5,485.44 |
| 1989-04-14 | 1,140 | 1,140 | 1,110 | 1,110 | 1,594,000 | 5,388.35 |
| 1989-04-13 | 1,140 | 1,140 | 1,120 | 1,130 | 1,225,000 | 5,485.44 |
| 1989-04-12 | 1,150 | 1,150 | 1,130 | 1,130 | 1,257,000 | 5,485.44 |
| 1989-04-11 | 1,150 | 1,150 | 1,130 | 1,130 | 2,848,999 | 5,485.44 |
| 1989-04-10 | 1,140 | 1,150 | 1,130 | 1,140 | 2,007,000 | 5,533.98 |
| 1989-04-07 | 1,150 | 1,160 | 1,140 | 1,140 | 1,573,000 | 5,533.98 |
| 1989-04-06 | 1,170 | 1,180 | 1,130 | 1,150 | 2,420,999 | 5,582.52 |
| 1989-04-05 | 1,170 | 1,190 | 1,160 | 1,170 | 9,082,998 | 5,679.61 |
| 1989-04-04 | 1,100 | 1,130 | 1,100 | 1,130 | 6,967,998 | 5,485.44 |
| 1989-04-03 | 1,100 | 1,120 | 1,080 | 1,080 | 3,431,999 | 5,242.72 |
| 1989-03-31 | 1,100 | 1,130 | 1,100 | 1,120 | 4,060,999 | 5,436.89 |
| 1989-03-30 | 1,100 | 1,120 | 1,090 | 1,090 | 2,737,999 | 5,291.26 |
| 1989-03-29 | 1,100 | 1,120 | 1,090 | 1,110 | 3,619,999 | 5,388.35 |
| 1989-03-28 | 1,050 | 1,100 | 1,040 | 1,070 | 3,543,999 | 5,194.17 |
| 1989-03-27 | 1,070 | 1,070 | 1,030 | 1,030 | 3,808,999 | 5,000 |
| 1989-03-24 | 1,060 | 1,070 | 1,050 | 1,070 | 3,200,999 | 5,194.17 |
| 1989-03-23 | 1,060 | 1,070 | 1,040 | 1,050 | 4,620,999 | 5,097.09 |
| 1989-03-22 | 1,070 | 1,090 | 1,050 | 1,060 | 3,741,999 | 5,145.63 |
| 1989-03-20 | 1,080 | 1,100 | 1,050 | 1,090 | 5,438,999 | 5,291.26 |
| 1989-03-17 | 1,130 | 1,140 | 1,090 | 1,100 | 6,798,999 | 5,339.81 |
| 1989-03-16 | 1,190 | 1,190 | 1,130 | 1,150 | 3,425,999 | 5,582.52 |
| 1989-03-15 | 1,160 | 1,180 | 1,160 | 1,170 | 2,257,000 | 5,679.61 |
| 1989-03-14 | 1,140 | 1,160 | 1,130 | 1,160 | 3,121,999 | 5,631.07 |
| 1989-03-13 | 1,150 | 1,150 | 1,130 | 1,130 | 1,421,000 | 5,485.44 |
| 1989-03-10 | 1,130 | 1,150 | 1,130 | 1,150 | 2,226,000 | 5,582.52 |
| 1989-03-09 | 1,150 | 1,150 | 1,130 | 1,130 | 2,612,999 | 5,485.44 |
| 1989-03-08 | 1,160 | 1,160 | 1,140 | 1,150 | 3,577,999 | 5,582.52 |
| 1989-03-07 | 1,150 | 1,160 | 1,140 | 1,140 | 4,379,999 | 5,533.98 |
| 1989-03-06 | 1,170 | 1,180 | 1,150 | 1,150 | 2,240,000 | 5,582.52 |
| 1989-03-03 | 1,190 | 1,200 | 1,160 | 1,180 | 10,060,998 | 5,728.16 |
| 1989-03-02 | 1,200 | 1,200 | 1,170 | 1,190 | 5,056,999 | 5,776.70 |
| 1989-03-01 | 1,220 | 1,220 | 1,170 | 1,190 | 4,369,999 | 5,776.70 |
| 1989-02-28 | 1,220 | 1,230 | 1,180 | 1,180 | 6,409,999 | 5,728.16 |
| 1989-02-27 | 1,260 | 1,260 | 1,230 | 1,230 | 3,918,999 | 5,970.87 |
| 1989-02-23 | 1,270 | 1,280 | 1,250 | 1,260 | 6,006,999 | 6,116.50 |
| 1989-02-22 | 1,290 | 1,290 | 1,270 | 1,280 | 4,775,999 | 6,213.59 |
| 1989-02-21 | 1,300 | 1,300 | 1,270 | 1,280 | 3,549,999 | 6,213.59 |
| 1989-02-20 | 1,320 | 1,320 | 1,290 | 1,300 | 2,814,999 | 6,310.68 |
| 1989-02-17 | 1,320 | 1,330 | 1,300 | 1,300 | 5,502,999 | 6,310.68 |
| 1989-02-16 | 1,350 | 1,360 | 1,310 | 1,340 | 4,415,999 | 6,504.85 |
| 1989-02-15 | 1,360 | 1,370 | 1,340 | 1,350 | 3,702,999 | 6,553.40 |
| 1989-02-14 | 1,360 | 1,380 | 1,340 | 1,380 | 3,641,999 | 6,699.03 |
| 1989-02-13 | 1,360 | 1,370 | 1,350 | 1,360 | 2,443,999 | 6,601.94 |
| 1989-02-10 | 1,360 | 1,380 | 1,350 | 1,380 | 3,155,999 | 6,699.03 |
| 1989-02-09 | 1,390 | 1,390 | 1,360 | 1,360 | 3,361,999 | 6,601.94 |
| 1989-02-08 | 1,360 | 1,390 | 1,360 | 1,370 | 4,353,999 | 6,650.49 |
| 1989-02-07 | 1,380 | 1,390 | 1,350 | 1,370 | 3,570,999 | 6,650.49 |
| 1989-02-06 | 1,390 | 1,390 | 1,370 | 1,380 | 3,010,999 | 6,699.03 |
| 1989-02-03 | 1,390 | 1,400 | 1,360 | 1,380 | 4,098,999 | 6,699.03 |
| 1989-02-02 | 1,370 | 1,400 | 1,350 | 1,370 | 6,465,999 | 6,650.49 |
| 1989-02-01 | 1,360 | 1,380 | 1,350 | 1,360 | 3,043,999 | 6,601.94 |
| 1989-01-31 | 1,360 | 1,390 | 1,350 | 1,370 | 3,131,999 | 6,650.49 |
| 1989-01-30 | 1,350 | 1,410 | 1,350 | 1,350 | 3,241,999 | 6,553.40 |
| 1989-01-28 | 1,380 | 1,380 | 1,350 | 1,370 | 2,946,999 | 6,650.49 |
| 1989-01-27 | 1,380 | 1,390 | 1,360 | 1,380 | 4,466,999 | 6,699.03 |
| 1989-01-26 | 1,400 | 1,400 | 1,370 | 1,380 | 3,419,999 | 6,699.03 |
| 1989-01-25 | 1,430 | 1,440 | 1,400 | 1,420 | 11,095,998 | 6,893.20 |
| 1989-01-24 | 1,370 | 1,410 | 1,360 | 1,410 | 12,519,997 | 6,844.66 |
| 1989-01-23 | 1,350 | 1,370 | 1,350 | 1,360 | 4,807,999 | 6,601.94 |
| 1989-01-20 | 1,300 | 1,330 | 1,290 | 1,330 | 2,712,999 | 6,456.31 |
| 1989-01-19 | 1,330 | 1,340 | 1,300 | 1,310 | 3,416,999 | 6,359.22 |
| 1989-01-18 | 1,350 | 1,360 | 1,330 | 1,350 | 3,864,999 | 6,553.40 |
| 1989-01-17 | 1,340 | 1,350 | 1,320 | 1,340 | 2,834,999 | 6,504.85 |
| 1989-01-13 | 1,360 | 1,390 | 1,360 | 1,360 | 3,863,999 | 6,601.94 |
| 1989-01-12 | 1,370 | 1,380 | 1,350 | 1,370 | 2,828,999 | 6,650.49 |
| 1989-01-11 | 1,370 | 1,400 | 1,350 | 1,360 | 6,697,999 | 6,601.94 |
| 1989-01-10 | 1,400 | 1,410 | 1,380 | 1,390 | 8,839,998 | 6,747.57 |
| 1989-01-09 | 1,360 | 1,390 | 1,340 | 1,380 | 3,917,999 | 6,699.03 |
| 1989-01-06 | 1,340 | 1,380 | 1,320 | 1,360 | 3,650,999 | 6,601.94 |
| 1989-01-05 | 1,360 | 1,370 | 1,330 | 1,330 | 3,170,999 | 6,456.31 |
| 1989-01-04 | 1,360 | 1,360 | 1,340 | 1,360 | 6,449,999 | 6,601.94 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株
