1801 大成建設(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 | 1,600 | 1,620 | 1,570 | 1,620 | 707,000 | 8,100 |
| 1989-12-28 | 1,610 | 1,630 | 1,590 | 1,600 | 1,798,000 | 8,000 |
| 1989-12-27 | 1,620 | 1,630 | 1,590 | 1,590 | 2,389,000 | 7,950 |
| 1989-12-26 | 1,600 | 1,630 | 1,580 | 1,620 | 1,338,000 | 8,100 |
| 1989-12-25 | 1,600 | 1,600 | 1,560 | 1,600 | 1,323,000 | 8,000 |
| 1989-12-22 | 1,570 | 1,580 | 1,560 | 1,570 | 1,717,000 | 7,850 |
| 1989-12-21 | 1,590 | 1,600 | 1,570 | 1,590 | 1,576,000 | 7,950 |
| 1989-12-20 | 1,630 | 1,630 | 1,590 | 1,600 | 1,475,000 | 8,000 |
| 1989-12-19 | 1,610 | 1,640 | 1,600 | 1,630 | 1,309,000 | 8,150 |
| 1989-12-18 | 1,660 | 1,660 | 1,630 | 1,630 | 1,316,000 | 8,150 |
| 1989-12-15 | 1,650 | 1,650 | 1,630 | 1,630 | 827,000 | 8,150 |
| 1989-12-14 | 1,650 | 1,650 | 1,630 | 1,640 | 1,152,000 | 8,200 |
| 1989-12-13 | 1,660 | 1,660 | 1,630 | 1,630 | 2,049,000 | 8,150 |
| 1989-12-12 | 1,650 | 1,670 | 1,650 | 1,660 | 2,500,000 | 8,300 |
| 1989-12-11 | 1,660 | 1,680 | 1,650 | 1,660 | 1,969,000 | 8,300 |
| 1989-12-08 | 1,690 | 1,690 | 1,650 | 1,670 | 2,456,000 | 8,350 |
| 1989-12-07 | 1,700 | 1,710 | 1,660 | 1,700 | 3,626,000 | 8,500 |
| 1989-12-06 | 1,700 | 1,720 | 1,690 | 1,690 | 3,270,000 | 8,450 |
| 1989-12-05 | 1,740 | 1,740 | 1,700 | 1,720 | 7,954,000 | 8,600 |
| 1989-12-04 | 1,700 | 1,740 | 1,700 | 1,720 | 12,906,000 | 8,600 |
| 1989-12-01 | 1,680 | 1,710 | 1,670 | 1,700 | 8,406,000 | 8,500 |
| 1989-11-30 | 1,680 | 1,690 | 1,660 | 1,680 | 2,895,000 | 8,400 |
| 1989-11-29 | 1,680 | 1,710 | 1,670 | 1,690 | 11,485,000 | 8,450 |
| 1989-11-28 | 1,650 | 1,670 | 1,630 | 1,650 | 8,449,000 | 8,250 |
| 1989-11-27 | 1,630 | 1,640 | 1,610 | 1,640 | 3,240,000 | 8,200 |
| 1989-11-24 | 1,630 | 1,630 | 1,600 | 1,610 | 1,469,000 | 8,050 |
| 1989-11-22 | 1,630 | 1,630 | 1,600 | 1,600 | 2,008,000 | 8,000 |
| 1989-11-21 | 1,600 | 1,610 | 1,580 | 1,600 | 3,063,000 | 8,000 |
| 1989-11-20 | 1,610 | 1,610 | 1,590 | 1,600 | 972,000 | 8,000 |
| 1989-11-17 | 1,630 | 1,630 | 1,600 | 1,600 | 4,152,000 | 8,000 |
| 1989-11-16 | 1,650 | 1,650 | 1,620 | 1,640 | 4,017,000 | 8,200 |
| 1989-11-15 | 1,630 | 1,650 | 1,610 | 1,620 | 3,769,000 | 8,100 |
| 1989-11-14 | 1,640 | 1,650 | 1,620 | 1,630 | 2,040,000 | 8,150 |
| 1989-11-13 | 1,590 | 1,640 | 1,590 | 1,620 | 3,027,000 | 8,100 |
| 1989-11-10 | 1,580 | 1,610 | 1,560 | 1,580 | 3,425,000 | 7,900 |
| 1989-11-09 | 1,580 | 1,590 | 1,550 | 1,580 | 1,696,000 | 7,900 |
| 1989-11-08 | 1,550 | 1,590 | 1,550 | 1,570 | 3,428,000 | 7,850 |
| 1989-11-07 | 1,570 | 1,570 | 1,530 | 1,530 | 1,245,000 | 7,650 |
| 1989-11-06 | 1,580 | 1,590 | 1,560 | 1,570 | 465,000 | 7,850 |
| 1989-11-02 | 1,570 | 1,590 | 1,560 | 1,590 | 1,866,000 | 7,950 |
| 1989-11-01 | 1,610 | 1,610 | 1,560 | 1,560 | 1,380,000 | 7,800 |
| 1989-10-31 | 1,580 | 1,610 | 1,580 | 1,600 | 931,000 | 8,000 |
| 1989-10-30 | 1,600 | 1,620 | 1,580 | 1,610 | 2,955,000 | 8,050 |
| 1989-10-27 | 1,650 | 1,670 | 1,600 | 1,620 | 9,529,000 | 8,100 |
| 1989-10-26 | 1,630 | 1,650 | 1,610 | 1,650 | 6,074,000 | 8,250 |
| 1989-10-25 | 1,600 | 1,650 | 1,590 | 1,620 | 11,144,000 | 8,100 |
| 1989-10-24 | 1,590 | 1,600 | 1,560 | 1,590 | 3,705,000 | 7,950 |
| 1989-10-23 | 1,610 | 1,610 | 1,590 | 1,600 | 3,310,000 | 8,000 |
| 1989-10-20 | 1,600 | 1,610 | 1,570 | 1,580 | 6,156,000 | 7,900 |
| 1989-10-19 | 1,550 | 1,620 | 1,540 | 1,570 | 9,526,000 | 7,850 |
| 1989-10-18 | 1,550 | 1,560 | 1,520 | 1,550 | 2,158,000 | 7,750 |
| 1989-10-17 | 1,490 | 1,550 | 1,480 | 1,530 | 3,334,000 | 7,650 |
| 1989-10-16 | 1,430 | 1,500 | 1,420 | 1,460 | 2,696,000 | 7,300 |
| 1989-10-13 | 1,440 | 1,460 | 1,430 | 1,440 | 1,838,000 | 7,200 |
| 1989-10-12 | 1,450 | 1,460 | 1,410 | 1,430 | 2,266,000 | 7,150 |
| 1989-10-11 | 1,500 | 1,500 | 1,450 | 1,470 | 2,871,000 | 7,350 |
| 1989-10-09 | 1,510 | 1,520 | 1,490 | 1,500 | 4,857,000 | 7,500 |
| 1989-10-06 | 1,520 | 1,530 | 1,500 | 1,500 | 2,072,000 | 7,500 |
| 1989-10-05 | 1,540 | 1,560 | 1,530 | 1,530 | 1,621,000 | 7,650 |
| 1989-10-04 | 1,570 | 1,580 | 1,540 | 1,540 | 1,657,000 | 7,700 |
| 1989-10-03 | 1,580 | 1,600 | 1,570 | 1,580 | 2,159,000 | 7,900 |
| 1989-10-02 | 1,590 | 1,600 | 1,570 | 1,570 | 2,390,000 | 7,850 |
| 1989-09-29 | 1,550 | 1,570 | 1,540 | 1,560 | 5,080,000 | 7,800 |
| 1989-09-28 | 1,530 | 1,550 | 1,530 | 1,530 | 2,628,000 | 7,650 |
| 1989-09-27 | 1,560 | 1,570 | 1,530 | 1,530 | 3,772,000 | 7,650 |
| 1989-09-26 | 1,540 | 1,560 | 1,540 | 1,560 | 3,353,000 | 7,800 |
| 1989-09-25 | 1,540 | 1,560 | 1,530 | 1,540 | 3,799,000 | 7,700 |
| 1989-09-22 | 1,560 | 1,570 | 1,540 | 1,540 | 2,089,000 | 7,700 |
| 1989-09-21 | 1,580 | 1,580 | 1,550 | 1,560 | 2,173,000 | 7,800 |
| 1989-09-20 | 1,600 | 1,600 | 1,560 | 1,560 | 2,363,000 | 7,800 |
| 1989-09-19 | 1,610 | 1,630 | 1,580 | 1,600 | 2,032,000 | 8,000 |
| 1989-09-18 | 1,590 | 1,620 | 1,580 | 1,610 | 4,053,000 | 8,050 |
| 1989-09-14 | 1,550 | 1,600 | 1,550 | 1,600 | 3,460,000 | 8,000 |
| 1989-09-13 | 1,560 | 1,570 | 1,550 | 1,550 | 1,856,000 | 7,750 |
| 1989-09-12 | 1,560 | 1,590 | 1,550 | 1,570 | 2,008,000 | 7,850 |
| 1989-09-11 | 1,540 | 1,570 | 1,530 | 1,570 | 1,408,000 | 7,850 |
| 1989-09-08 | 1,510 | 1,540 | 1,510 | 1,520 | 2,514,000 | 7,600 |
| 1989-09-07 | 1,530 | 1,540 | 1,510 | 1,510 | 2,991,000 | 7,550 |
| 1989-09-06 | 1,560 | 1,560 | 1,520 | 1,540 | 1,932,000 | 7,700 |
| 1989-09-05 | 1,590 | 1,610 | 1,550 | 1,570 | 2,053,000 | 7,850 |
| 1989-09-04 | 1,540 | 1,620 | 1,540 | 1,590 | 1,374,000 | 7,950 |
| 1989-09-01 | 1,530 | 1,550 | 1,520 | 1,550 | 1,686,000 | 7,750 |
| 1989-08-31 | 1,530 | 1,550 | 1,500 | 1,530 | 2,776,000 | 7,650 |
| 1989-08-30 | 1,570 | 1,570 | 1,540 | 1,550 | 2,748,000 | 7,750 |
| 1989-08-29 | 1,590 | 1,590 | 1,560 | 1,560 | 2,700,000 | 7,800 |
| 1989-08-28 | 1,590 | 1,610 | 1,580 | 1,610 | 1,352,000 | 8,050 |
| 1989-08-25 | 1,620 | 1,630 | 1,590 | 1,610 | 2,226,000 | 8,050 |
| 1989-08-24 | 1,620 | 1,630 | 1,610 | 1,620 | 1,575,000 | 8,100 |
| 1989-08-23 | 1,630 | 1,640 | 1,610 | 1,610 | 1,835,000 | 8,050 |
| 1989-08-22 | 1,620 | 1,650 | 1,620 | 1,650 | 1,474,000 | 8,250 |
| 1989-08-21 | 1,650 | 1,660 | 1,620 | 1,630 | 6,327,000 | 8,150 |
| 1989-08-18 | 1,660 | 1,660 | 1,640 | 1,660 | 1,068,000 | 8,300 |
| 1989-08-17 | 1,680 | 1,690 | 1,660 | 1,660 | 1,345,000 | 8,300 |
| 1989-08-16 | 1,670 | 1,680 | 1,660 | 1,680 | 3,370,000 | 8,400 |
| 1989-08-15 | 1,650 | 1,680 | 1,640 | 1,660 | 1,072,000 | 8,300 |
| 1989-08-14 | 1,640 | 1,660 | 1,640 | 1,660 | 664,000 | 8,300 |
| 1989-08-11 | 1,640 | 1,650 | 1,620 | 1,640 | 1,754,000 | 8,200 |
| 1989-08-10 | 1,700 | 1,710 | 1,630 | 1,640 | 2,753,000 | 8,200 |
| 1989-08-09 | 1,690 | 1,730 | 1,690 | 1,690 | 1,746,000 | 8,450 |
| 1989-08-08 | 1,690 | 1,710 | 1,690 | 1,700 | 1,465,000 | 8,500 |
| 1989-08-07 | 1,680 | 1,700 | 1,680 | 1,700 | 649,000 | 8,500 |
| 1989-08-04 | 1,710 | 1,720 | 1,700 | 1,710 | 1,127,000 | 8,550 |
| 1989-08-03 | 1,710 | 1,730 | 1,700 | 1,720 | 1,062,000 | 8,600 |
| 1989-08-02 | 1,740 | 1,760 | 1,720 | 1,730 | 3,065,000 | 8,650 |
| 1989-08-01 | 1,770 | 1,780 | 1,730 | 1,740 | 2,425,000 | 8,700 |
| 1989-07-31 | 1,760 | 1,780 | 1,750 | 1,770 | 2,300,000 | 8,850 |
| 1989-07-28 | 1,800 | 1,810 | 1,770 | 1,770 | 12,082,000 | 8,850 |
| 1989-07-27 | 1,710 | 1,830 | 1,690 | 1,830 | 12,721,000 | 9,150 |
| 1989-07-26 | 1,710 | 1,710 | 1,680 | 1,690 | 3,729,000 | 8,450 |
| 1989-07-25 | 1,680 | 1,710 | 1,680 | 1,690 | 7,049,000 | 8,450 |
| 1989-07-24 | 1,640 | 1,660 | 1,620 | 1,660 | 3,081,000 | 8,300 |
| 1989-07-21 | 1,620 | 1,640 | 1,610 | 1,640 | 1,919,000 | 8,200 |
| 1989-07-20 | 1,650 | 1,650 | 1,620 | 1,620 | 1,271,000 | 8,100 |
| 1989-07-19 | 1,600 | 1,620 | 1,600 | 1,620 | 1,095,000 | 8,100 |
| 1989-07-18 | 1,600 | 1,600 | 1,580 | 1,590 | 1,094,000 | 7,950 |
| 1989-07-17 | 1,620 | 1,620 | 1,600 | 1,600 | 979,000 | 8,000 |
| 1989-07-14 | 1,620 | 1,630 | 1,600 | 1,620 | 1,998,000 | 8,100 |
| 1989-07-13 | 1,630 | 1,650 | 1,610 | 1,610 | 3,357,000 | 8,050 |
| 1989-07-12 | 1,630 | 1,640 | 1,610 | 1,630 | 3,166,000 | 8,150 |
| 1989-07-11 | 1,620 | 1,630 | 1,610 | 1,630 | 1,356,000 | 8,150 |
| 1989-07-10 | 1,630 | 1,630 | 1,610 | 1,630 | 1,489,000 | 8,150 |
| 1989-07-07 | 1,580 | 1,610 | 1,570 | 1,600 | 1,995,000 | 8,000 |
| 1989-07-06 | 1,580 | 1,580 | 1,560 | 1,560 | 1,719,000 | 7,800 |
| 1989-07-05 | 1,520 | 1,550 | 1,510 | 1,530 | 2,025,000 | 7,650 |
| 1989-07-04 | 1,550 | 1,560 | 1,500 | 1,510 | 2,059,000 | 7,550 |
| 1989-07-03 | 1,510 | 1,560 | 1,500 | 1,550 | 1,584,000 | 7,750 |
| 1989-06-30 | 1,540 | 1,550 | 1,500 | 1,520 | 2,703,000 | 7,600 |
| 1989-06-29 | 1,590 | 1,610 | 1,540 | 1,550 | 1,669,000 | 7,750 |
| 1989-06-28 | 1,630 | 1,630 | 1,570 | 1,590 | 2,296,000 | 7,950 |
| 1989-06-27 | 1,620 | 1,640 | 1,610 | 1,630 | 2,243,000 | 8,150 |
| 1989-06-26 | 1,610 | 1,640 | 1,590 | 1,610 | 5,188,000 | 8,050 |
| 1989-06-23 | 1,590 | 1,620 | 1,560 | 1,590 | 3,324,000 | 7,950 |
| 1989-06-22 | 1,590 | 1,620 | 1,540 | 1,540 | 2,916,000 | 7,700 |
| 1989-06-21 | 1,550 | 1,570 | 1,540 | 1,570 | 985,000 | 7,850 |
| 1989-06-20 | 1,530 | 1,580 | 1,530 | 1,550 | 5,102,000 | 7,750 |
| 1989-06-19 | 1,530 | 1,560 | 1,520 | 1,550 | 2,400,000 | 7,750 |
| 1989-06-16 | 1,550 | 1,590 | 1,490 | 1,520 | 4,323,000 | 7,600 |
| 1989-06-15 | 1,590 | 1,600 | 1,520 | 1,520 | 2,774,000 | 7,600 |
| 1989-06-14 | 1,590 | 1,610 | 1,580 | 1,590 | 2,543,000 | 7,950 |
| 1989-06-13 | 1,610 | 1,630 | 1,580 | 1,590 | 2,305,000 | 7,950 |
| 1989-06-12 | 1,620 | 1,630 | 1,610 | 1,620 | 1,896,000 | 8,100 |
| 1989-06-09 | 1,700 | 1,710 | 1,640 | 1,650 | 1,245,000 | 8,250 |
| 1989-06-08 | 1,700 | 1,730 | 1,680 | 1,710 | 5,891,000 | 8,550 |
| 1989-06-07 | 1,650 | 1,700 | 1,620 | 1,700 | 5,071,000 | 8,500 |
| 1989-06-06 | 1,600 | 1,650 | 1,590 | 1,630 | 4,251,000 | 8,150 |
| 1989-06-05 | 1,620 | 1,640 | 1,600 | 1,620 | 2,626,000 | 8,100 |
| 1989-06-02 | 1,640 | 1,660 | 1,600 | 1,620 | 4,394,000 | 8,100 |
| 1989-06-01 | 1,700 | 1,710 | 1,650 | 1,660 | 5,664,000 | 8,300 |
| 1989-05-31 | 1,740 | 1,750 | 1,690 | 1,700 | 2,975,000 | 8,500 |
| 1989-05-30 | 1,780 | 1,810 | 1,740 | 1,740 | 7,248,000 | 8,700 |
| 1989-05-29 | 1,790 | 1,790 | 1,760 | 1,760 | 8,362,000 | 8,800 |
| 1989-05-26 | 1,680 | 1,780 | 1,680 | 1,780 | 6,803,000 | 8,900 |
| 1989-05-25 | 1,690 | 1,700 | 1,670 | 1,670 | 3,553,000 | 8,350 |
| 1989-05-24 | 1,650 | 1,700 | 1,650 | 1,680 | 5,560,000 | 8,400 |
| 1989-05-23 | 1,650 | 1,670 | 1,620 | 1,650 | 4,600,000 | 8,250 |
| 1989-05-22 | 1,720 | 1,730 | 1,680 | 1,680 | 2,269,000 | 8,400 |
| 1989-05-19 | 1,720 | 1,740 | 1,720 | 1,730 | 1,743,000 | 8,650 |
| 1989-05-18 | 1,740 | 1,740 | 1,720 | 1,730 | 2,390,000 | 8,650 |
| 1989-05-17 | 1,750 | 1,780 | 1,750 | 1,750 | 1,729,000 | 8,750 |
| 1989-05-16 | 1,770 | 1,780 | 1,740 | 1,750 | 2,244,000 | 8,750 |
| 1989-05-15 | 1,800 | 1,810 | 1,760 | 1,760 | 1,502,000 | 8,800 |
| 1989-05-12 | 1,800 | 1,830 | 1,790 | 1,800 | 3,088,000 | 9,000 |
| 1989-05-11 | 1,800 | 1,830 | 1,780 | 1,830 | 6,664,000 | 9,150 |
| 1989-05-10 | 1,790 | 1,820 | 1,780 | 1,780 | 2,711,000 | 8,900 |
| 1989-05-09 | 1,760 | 1,800 | 1,760 | 1,770 | 2,002,000 | 8,850 |
| 1989-05-08 | 1,830 | 1,840 | 1,780 | 1,790 | 2,022,000 | 8,950 |
| 1989-05-02 | 1,810 | 1,830 | 1,800 | 1,810 | 1,858,000 | 9,050 |
| 1989-05-01 | 1,820 | 1,840 | 1,800 | 1,810 | 1,331,000 | 9,050 |
| 1989-04-28 | 1,810 | 1,840 | 1,800 | 1,820 | 2,448,000 | 9,100 |
| 1989-04-27 | 1,830 | 1,850 | 1,800 | 1,800 | 3,465,000 | 9,000 |
| 1989-04-26 | 1,830 | 1,840 | 1,800 | 1,810 | 7,649,000 | 9,050 |
| 1989-04-25 | 1,810 | 1,830 | 1,780 | 1,830 | 8,023,000 | 9,150 |
| 1989-04-24 | 1,800 | 1,800 | 1,750 | 1,760 | 5,568,000 | 8,800 |
| 1989-04-21 | 1,740 | 1,800 | 1,740 | 1,770 | 4,078,000 | 8,850 |
| 1989-04-20 | 1,780 | 1,800 | 1,760 | 1,770 | 3,078,000 | 8,850 |
| 1989-04-19 | 1,790 | 1,810 | 1,780 | 1,780 | 2,039,000 | 8,900 |
| 1989-04-18 | 1,810 | 1,810 | 1,780 | 1,780 | 2,731,000 | 8,900 |
| 1989-04-17 | 1,840 | 1,850 | 1,810 | 1,810 | 2,018,000 | 9,050 |
| 1989-04-14 | 1,820 | 1,840 | 1,810 | 1,830 | 4,354,000 | 9,150 |
| 1989-04-13 | 1,840 | 1,870 | 1,800 | 1,810 | 9,400,000 | 9,050 |
| 1989-04-12 | 1,810 | 1,840 | 1,790 | 1,810 | 9,164,000 | 9,050 |
| 1989-04-11 | 1,800 | 1,830 | 1,790 | 1,810 | 5,672,000 | 9,050 |
| 1989-04-10 | 1,820 | 1,840 | 1,800 | 1,820 | 3,563,000 | 9,100 |
| 1989-04-07 | 1,840 | 1,870 | 1,820 | 1,850 | 6,495,000 | 9,250 |
| 1989-04-06 | 1,860 | 1,890 | 1,830 | 1,840 | 7,786,000 | 9,200 |
| 1989-04-05 | 1,910 | 1,920 | 1,870 | 1,890 | 8,622,000 | 9,450 |
| 1989-04-04 | 1,900 | 1,950 | 1,880 | 1,930 | 28,763,000 | 9,650 |
| 1989-04-03 | 1,910 | 1,940 | 1,880 | 1,880 | 13,423,000 | 9,400 |
| 1989-03-31 | 1,930 | 1,980 | 1,910 | 1,940 | 29,980,000 | 9,700 |
| 1989-03-30 | 1,970 | 1,980 | 1,920 | 1,930 | 24,297,000 | 9,650 |
| 1989-03-29 | 1,890 | 1,990 | 1,870 | 1,970 | 67,064,000 | 9,850 |
| 1989-03-28 | 1,880 | 1,890 | 1,830 | 1,890 | 41,192,000 | 9,450 |
| 1989-03-27 | 1,820 | 1,890 | 1,810 | 1,830 | 9,308,000 | 9,150 |
| 1989-03-24 | 1,860 | 1,870 | 1,810 | 1,820 | 7,102,000 | 9,100 |
| 1989-03-23 | 1,880 | 1,900 | 1,860 | 1,860 | 14,142,000 | 9,300 |
| 1989-03-22 | 1,900 | 1,940 | 1,850 | 1,890 | 37,942,000 | 9,450 |
| 1989-03-20 | 1,800 | 1,900 | 1,780 | 1,890 | 37,676,000 | 9,450 |
| 1989-03-17 | 1,850 | 1,860 | 1,820 | 1,830 | 17,559,000 | 9,150 |
| 1989-03-16 | 1,810 | 1,860 | 1,800 | 1,830 | 23,259,000 | 9,150 |
| 1989-03-15 | 1,820 | 1,840 | 1,800 | 1,800 | 21,767,000 | 9,000 |
| 1989-03-14 | 1,740 | 1,810 | 1,730 | 1,800 | 17,926,000 | 9,000 |
| 1989-03-13 | 1,750 | 1,750 | 1,710 | 1,740 | 7,667,000 | 8,700 |
| 1989-03-10 | 1,750 | 1,780 | 1,740 | 1,770 | 6,232,000 | 8,850 |
| 1989-03-09 | 1,790 | 1,800 | 1,750 | 1,760 | 6,398,000 | 8,800 |
| 1989-03-08 | 1,870 | 1,870 | 1,790 | 1,800 | 27,511,000 | 9,000 |
| 1989-03-07 | 1,740 | 1,850 | 1,740 | 1,850 | 47,329,000 | 9,250 |
| 1989-03-06 | 1,790 | 1,800 | 1,760 | 1,760 | 18,245,000 | 8,800 |
| 1989-03-03 | 1,750 | 1,800 | 1,730 | 1,790 | 51,743,000 | 8,950 |
| 1989-03-02 | 1,650 | 1,720 | 1,630 | 1,720 | 10,749,000 | 8,600 |
| 1989-03-01 | 1,700 | 1,720 | 1,640 | 1,660 | 11,306,000 | 8,300 |
| 1989-02-28 | 1,700 | 1,740 | 1,660 | 1,670 | 13,542,000 | 8,350 |
| 1989-02-27 | 1,740 | 1,770 | 1,700 | 1,700 | 10,842,000 | 8,500 |
| 1989-02-23 | 1,760 | 1,800 | 1,750 | 1,770 | 63,313,000 | 8,850 |
| 1989-02-22 | 1,690 | 1,780 | 1,680 | 1,770 | 53,568,000 | 8,850 |
| 1989-02-21 | 1,720 | 1,740 | 1,680 | 1,700 | 37,203,000 | 8,500 |
| 1989-02-20 | 1,620 | 1,720 | 1,620 | 1,720 | 52,733,000 | 8,600 |
| 1989-02-17 | 1,640 | 1,670 | 1,610 | 1,640 | 32,197,000 | 8,200 |
| 1989-02-16 | 1,640 | 1,690 | 1,610 | 1,630 | 74,875,000 | 8,150 |
| 1989-02-15 | 1,460 | 1,620 | 1,460 | 1,620 | 64,621,000 | 8,100 |
| 1989-02-14 | 1,500 | 1,520 | 1,460 | 1,460 | 12,616,000 | 7,300 |
| 1989-02-13 | 1,480 | 1,530 | 1,480 | 1,520 | 34,891,000 | 7,600 |
| 1989-02-10 | 1,440 | 1,510 | 1,430 | 1,510 | 46,444,000 | 7,550 |
| 1989-02-09 | 1,460 | 1,470 | 1,440 | 1,450 | 10,341,000 | 7,250 |
| 1989-02-08 | 1,490 | 1,510 | 1,460 | 1,470 | 24,966,000 | 7,350 |
| 1989-02-07 | 1,480 | 1,510 | 1,460 | 1,490 | 69,572,000 | 7,450 |
| 1989-02-06 | 1,440 | 1,480 | 1,430 | 1,480 | 33,843,000 | 7,400 |
| 1989-02-03 | 1,400 | 1,460 | 1,380 | 1,450 | 66,428,000 | 7,250 |
| 1989-02-02 | 1,390 | 1,410 | 1,380 | 1,400 | 45,256,000 | 7,000 |
| 1989-02-01 | 1,360 | 1,400 | 1,360 | 1,390 | 38,941,000 | 6,950 |
| 1989-01-31 | 1,340 | 1,360 | 1,330 | 1,350 | 4,989,000 | 6,750 |
| 1989-01-30 | 1,370 | 1,370 | 1,340 | 1,350 | 3,794,000 | 6,750 |
| 1989-01-28 | 1,360 | 1,370 | 1,350 | 1,360 | 7,204,000 | 6,800 |
| 1989-01-27 | 1,380 | 1,380 | 1,360 | 1,360 | 6,601,000 | 6,800 |
| 1989-01-26 | 1,370 | 1,390 | 1,350 | 1,390 | 12,348,000 | 6,950 |
| 1989-01-25 | 1,380 | 1,390 | 1,360 | 1,370 | 12,526,000 | 6,850 |
| 1989-01-24 | 1,370 | 1,390 | 1,350 | 1,380 | 37,481,000 | 6,900 |
| 1989-01-23 | 1,340 | 1,370 | 1,330 | 1,370 | 35,711,000 | 6,850 |
| 1989-01-20 | 1,300 | 1,340 | 1,290 | 1,330 | 13,896,000 | 6,650 |
| 1989-01-19 | 1,330 | 1,330 | 1,290 | 1,320 | 21,705,000 | 6,600 |
| 1989-01-18 | 1,260 | 1,330 | 1,250 | 1,330 | 31,064,000 | 6,650 |
| 1989-01-17 | 1,250 | 1,280 | 1,240 | 1,260 | 6,434,000 | 6,300 |
| 1989-01-13 | 1,230 | 1,260 | 1,220 | 1,250 | 6,373,000 | 6,250 |
| 1989-01-12 | 1,220 | 1,230 | 1,210 | 1,220 | 3,009,000 | 6,100 |
| 1989-01-11 | 1,230 | 1,240 | 1,220 | 1,220 | 4,666,000 | 6,100 |
| 1989-01-10 | 1,270 | 1,270 | 1,220 | 1,220 | 5,321,000 | 6,100 |
| 1989-01-09 | 1,240 | 1,250 | 1,230 | 1,250 | 6,353,000 | 6,250 |
| 1989-01-06 | 1,250 | 1,250 | 1,220 | 1,240 | 6,579,000 | 6,200 |
| 1989-01-05 | 1,270 | 1,280 | 1,230 | 1,250 | 6,169,000 | 6,250 |
| 1989-01-04 | 1,260 | 1,270 | 1,250 | 1,270 | 3,577,000 | 6,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
