1802 (株)大林組 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 | 1,790 | 1,790 | 1,760 | 1,760 | 587,000 | 1,760 |
| 1989-12-28 | 1,790 | 1,790 | 1,760 | 1,760 | 897,000 | 1,760 |
| 1989-12-27 | 1,810 | 1,810 | 1,770 | 1,770 | 3,118,000 | 1,770 |
| 1989-12-26 | 1,800 | 1,820 | 1,790 | 1,810 | 1,198,000 | 1,810 |
| 1989-12-25 | 1,780 | 1,800 | 1,750 | 1,780 | 1,438,000 | 1,780 |
| 1989-12-22 | 1,790 | 1,790 | 1,760 | 1,780 | 1,336,000 | 1,780 |
| 1989-12-21 | 1,810 | 1,820 | 1,760 | 1,790 | 1,674,000 | 1,790 |
| 1989-12-20 | 1,850 | 1,860 | 1,800 | 1,810 | 1,445,000 | 1,810 |
| 1989-12-19 | 1,830 | 1,850 | 1,830 | 1,850 | 1,208,000 | 1,850 |
| 1989-12-18 | 1,830 | 1,870 | 1,830 | 1,860 | 1,763,000 | 1,860 |
| 1989-12-15 | 1,850 | 1,860 | 1,820 | 1,830 | 1,223,000 | 1,830 |
| 1989-12-14 | 1,880 | 1,880 | 1,840 | 1,850 | 1,126,000 | 1,850 |
| 1989-12-13 | 1,870 | 1,870 | 1,840 | 1,870 | 1,246,000 | 1,870 |
| 1989-12-12 | 1,860 | 1,880 | 1,840 | 1,850 | 2,147,000 | 1,850 |
| 1989-12-11 | 1,830 | 1,880 | 1,830 | 1,870 | 1,336,000 | 1,870 |
| 1989-12-08 | 1,840 | 1,860 | 1,820 | 1,850 | 1,931,000 | 1,850 |
| 1989-12-07 | 1,870 | 1,880 | 1,820 | 1,870 | 2,409,000 | 1,870 |
| 1989-12-06 | 1,880 | 1,890 | 1,870 | 1,870 | 2,235,000 | 1,870 |
| 1989-12-05 | 1,920 | 1,920 | 1,880 | 1,880 | 5,778,000 | 1,880 |
| 1989-12-04 | 1,900 | 1,920 | 1,890 | 1,900 | 8,243,000 | 1,900 |
| 1989-12-01 | 1,870 | 1,900 | 1,860 | 1,880 | 8,763,000 | 1,880 |
| 1989-11-30 | 1,870 | 1,880 | 1,840 | 1,840 | 2,079,000 | 1,840 |
| 1989-11-29 | 1,900 | 1,920 | 1,860 | 1,860 | 17,517,000 | 1,860 |
| 1989-11-28 | 1,870 | 1,890 | 1,850 | 1,880 | 9,094,000 | 1,880 |
| 1989-11-27 | 1,810 | 1,880 | 1,810 | 1,870 | 4,530,000 | 1,870 |
| 1989-11-24 | 1,830 | 1,830 | 1,810 | 1,820 | 2,195,000 | 1,820 |
| 1989-11-22 | 1,830 | 1,830 | 1,810 | 1,830 | 1,147,000 | 1,830 |
| 1989-11-21 | 1,810 | 1,820 | 1,800 | 1,810 | 1,637,000 | 1,810 |
| 1989-11-20 | 1,810 | 1,820 | 1,790 | 1,810 | 1,804,000 | 1,810 |
| 1989-11-17 | 1,830 | 1,830 | 1,800 | 1,800 | 1,750,000 | 1,800 |
| 1989-11-16 | 1,830 | 1,850 | 1,800 | 1,830 | 7,234,000 | 1,830 |
| 1989-11-15 | 1,790 | 1,830 | 1,780 | 1,830 | 8,925,000 | 1,830 |
| 1989-11-14 | 1,820 | 1,820 | 1,770 | 1,790 | 2,462,000 | 1,790 |
| 1989-11-13 | 1,750 | 1,810 | 1,740 | 1,800 | 3,880,000 | 1,800 |
| 1989-11-10 | 1,750 | 1,780 | 1,740 | 1,760 | 2,272,000 | 1,760 |
| 1989-11-09 | 1,740 | 1,740 | 1,720 | 1,720 | 1,805,000 | 1,720 |
| 1989-11-08 | 1,660 | 1,750 | 1,660 | 1,710 | 1,475,000 | 1,710 |
| 1989-11-07 | 1,650 | 1,660 | 1,640 | 1,660 | 1,203,000 | 1,660 |
| 1989-11-06 | 1,660 | 1,670 | 1,650 | 1,660 | 1,057,000 | 1,660 |
| 1989-11-02 | 1,680 | 1,700 | 1,650 | 1,650 | 1,245,000 | 1,650 |
| 1989-11-01 | 1,700 | 1,710 | 1,680 | 1,680 | 795,000 | 1,680 |
| 1989-10-31 | 1,720 | 1,720 | 1,680 | 1,690 | 1,303,000 | 1,690 |
| 1989-10-30 | 1,730 | 1,730 | 1,700 | 1,720 | 877,000 | 1,720 |
| 1989-10-27 | 1,810 | 1,810 | 1,730 | 1,730 | 4,981,000 | 1,730 |
| 1989-10-26 | 1,790 | 1,810 | 1,750 | 1,800 | 7,279,000 | 1,800 |
| 1989-10-25 | 1,720 | 1,820 | 1,720 | 1,770 | 14,147,000 | 1,770 |
| 1989-10-24 | 1,730 | 1,730 | 1,690 | 1,730 | 1,994,000 | 1,730 |
| 1989-10-23 | 1,740 | 1,750 | 1,720 | 1,730 | 3,108,000 | 1,730 |
| 1989-10-20 | 1,710 | 1,740 | 1,680 | 1,730 | 3,940,000 | 1,730 |
| 1989-10-19 | 1,630 | 1,710 | 1,620 | 1,680 | 3,736,000 | 1,680 |
| 1989-10-18 | 1,640 | 1,640 | 1,610 | 1,620 | 1,137,000 | 1,620 |
| 1989-10-17 | 1,590 | 1,640 | 1,560 | 1,640 | 2,839,000 | 1,640 |
| 1989-10-16 | 1,510 | 1,560 | 1,510 | 1,530 | 2,310,000 | 1,530 |
| 1989-10-13 | 1,500 | 1,530 | 1,500 | 1,530 | 2,221,000 | 1,530 |
| 1989-10-12 | 1,560 | 1,560 | 1,500 | 1,500 | 2,196,000 | 1,500 |
| 1989-10-11 | 1,620 | 1,620 | 1,550 | 1,560 | 2,347,000 | 1,560 |
| 1989-10-09 | 1,620 | 1,630 | 1,610 | 1,620 | 962,000 | 1,620 |
| 1989-10-06 | 1,630 | 1,640 | 1,610 | 1,630 | 2,217,000 | 1,630 |
| 1989-10-05 | 1,630 | 1,650 | 1,620 | 1,640 | 1,258,000 | 1,640 |
| 1989-10-04 | 1,680 | 1,690 | 1,640 | 1,650 | 1,593,000 | 1,650 |
| 1989-10-03 | 1,710 | 1,720 | 1,680 | 1,680 | 1,082,000 | 1,680 |
| 1989-10-02 | 1,720 | 1,730 | 1,710 | 1,720 | 3,099,000 | 1,720 |
| 1989-09-29 | 1,720 | 1,730 | 1,700 | 1,710 | 4,912,000 | 1,710 |
| 1989-09-28 | 1,730 | 1,740 | 1,700 | 1,700 | 2,958,000 | 1,700 |
| 1989-09-27 | 1,720 | 1,750 | 1,710 | 1,720 | 2,078,000 | 1,720 |
| 1989-09-26 | 1,700 | 1,730 | 1,690 | 1,720 | 1,934,000 | 1,720 |
| 1989-09-25 | 1,680 | 1,700 | 1,660 | 1,690 | 2,083,000 | 1,690 |
| 1989-09-22 | 1,720 | 1,720 | 1,680 | 1,680 | 1,514,000 | 1,680 |
| 1989-09-21 | 1,720 | 1,740 | 1,710 | 1,710 | 1,854,000 | 1,710 |
| 1989-09-20 | 1,750 | 1,750 | 1,700 | 1,710 | 3,982,000 | 1,710 |
| 1989-09-19 | 1,760 | 1,780 | 1,740 | 1,740 | 5,887,000 | 1,740 |
| 1989-09-18 | 1,720 | 1,760 | 1,720 | 1,760 | 2,217,000 | 1,760 |
| 1989-09-14 | 1,670 | 1,740 | 1,660 | 1,710 | 3,301,000 | 1,710 |
| 1989-09-13 | 1,680 | 1,680 | 1,660 | 1,670 | 1,316,000 | 1,670 |
| 1989-09-12 | 1,670 | 1,690 | 1,660 | 1,680 | 2,138,000 | 1,680 |
| 1989-09-11 | 1,640 | 1,670 | 1,630 | 1,660 | 1,669,000 | 1,660 |
| 1989-09-08 | 1,630 | 1,650 | 1,620 | 1,620 | 2,891,000 | 1,620 |
| 1989-09-07 | 1,660 | 1,670 | 1,630 | 1,630 | 1,426,000 | 1,630 |
| 1989-09-06 | 1,710 | 1,720 | 1,660 | 1,680 | 1,473,000 | 1,680 |
| 1989-09-05 | 1,730 | 1,740 | 1,680 | 1,690 | 1,674,000 | 1,690 |
| 1989-09-04 | 1,670 | 1,740 | 1,660 | 1,710 | 1,499,000 | 1,710 |
| 1989-09-01 | 1,680 | 1,700 | 1,650 | 1,680 | 1,642,000 | 1,680 |
| 1989-08-31 | 1,690 | 1,690 | 1,630 | 1,690 | 2,900,000 | 1,690 |
| 1989-08-30 | 1,740 | 1,750 | 1,680 | 1,680 | 2,013,000 | 1,680 |
| 1989-08-29 | 1,730 | 1,750 | 1,730 | 1,740 | 1,334,000 | 1,740 |
| 1989-08-28 | 1,750 | 1,760 | 1,720 | 1,740 | 1,452,000 | 1,740 |
| 1989-08-25 | 1,770 | 1,790 | 1,740 | 1,750 | 2,191,000 | 1,750 |
| 1989-08-24 | 1,790 | 1,800 | 1,760 | 1,770 | 1,763,000 | 1,770 |
| 1989-08-23 | 1,830 | 1,830 | 1,760 | 1,760 | 1,845,000 | 1,760 |
| 1989-08-22 | 1,820 | 1,840 | 1,820 | 1,840 | 703,000 | 1,840 |
| 1989-08-21 | 1,850 | 1,860 | 1,820 | 1,840 | 1,563,000 | 1,840 |
| 1989-08-18 | 1,840 | 1,860 | 1,840 | 1,850 | 915,000 | 1,850 |
| 1989-08-17 | 1,860 | 1,870 | 1,840 | 1,850 | 771,000 | 1,850 |
| 1989-08-16 | 1,830 | 1,870 | 1,830 | 1,840 | 2,053,000 | 1,840 |
| 1989-08-15 | 1,810 | 1,840 | 1,810 | 1,840 | 1,230,000 | 1,840 |
| 1989-08-14 | 1,830 | 1,830 | 1,810 | 1,810 | 716,000 | 1,810 |
| 1989-08-11 | 1,820 | 1,840 | 1,810 | 1,830 | 1,508,000 | 1,830 |
| 1989-08-10 | 1,870 | 1,880 | 1,820 | 1,830 | 2,398,000 | 1,830 |
| 1989-08-09 | 1,870 | 1,890 | 1,850 | 1,870 | 1,564,000 | 1,870 |
| 1989-08-08 | 1,850 | 1,880 | 1,850 | 1,870 | 1,311,000 | 1,870 |
| 1989-08-07 | 1,840 | 1,870 | 1,830 | 1,860 | 558,000 | 1,860 |
| 1989-08-04 | 1,830 | 1,860 | 1,830 | 1,840 | 1,580,000 | 1,840 |
| 1989-08-03 | 1,880 | 1,880 | 1,850 | 1,850 | 2,355,000 | 1,850 |
| 1989-08-02 | 1,900 | 1,920 | 1,880 | 1,880 | 3,508,000 | 1,880 |
| 1989-08-01 | 1,930 | 1,930 | 1,890 | 1,900 | 5,740,000 | 1,900 |
| 1989-07-31 | 1,920 | 1,930 | 1,900 | 1,920 | 6,225,000 | 1,920 |
| 1989-07-28 | 1,950 | 1,960 | 1,900 | 1,910 | 18,812,000 | 1,910 |
| 1989-07-27 | 1,920 | 1,960 | 1,890 | 1,960 | 37,969,000 | 1,960 |
| 1989-07-26 | 1,920 | 1,930 | 1,900 | 1,900 | 19,723,000 | 1,900 |
| 1989-07-25 | 1,870 | 1,920 | 1,870 | 1,900 | 37,408,000 | 1,900 |
| 1989-07-24 | 1,840 | 1,860 | 1,830 | 1,860 | 8,736,000 | 1,860 |
| 1989-07-21 | 1,840 | 1,850 | 1,820 | 1,840 | 3,260,000 | 1,840 |
| 1989-07-20 | 1,840 | 1,840 | 1,820 | 1,840 | 1,825,000 | 1,840 |
| 1989-07-19 | 1,800 | 1,830 | 1,800 | 1,830 | 2,012,000 | 1,830 |
| 1989-07-18 | 1,820 | 1,820 | 1,790 | 1,790 | 1,602,000 | 1,790 |
| 1989-07-17 | 1,820 | 1,830 | 1,810 | 1,810 | 1,073,000 | 1,810 |
| 1989-07-14 | 1,830 | 1,830 | 1,810 | 1,810 | 1,532,000 | 1,810 |
| 1989-07-13 | 1,850 | 1,860 | 1,820 | 1,820 | 6,464,000 | 1,820 |
| 1989-07-12 | 1,830 | 1,850 | 1,820 | 1,840 | 4,209,000 | 1,840 |
| 1989-07-11 | 1,820 | 1,840 | 1,810 | 1,830 | 2,886,000 | 1,830 |
| 1989-07-10 | 1,820 | 1,830 | 1,810 | 1,820 | 1,857,000 | 1,820 |
| 1989-07-07 | 1,800 | 1,830 | 1,800 | 1,800 | 4,491,000 | 1,800 |
| 1989-07-06 | 1,820 | 1,830 | 1,790 | 1,790 | 2,876,000 | 1,790 |
| 1989-07-05 | 1,760 | 1,810 | 1,760 | 1,780 | 2,552,000 | 1,780 |
| 1989-07-04 | 1,800 | 1,800 | 1,750 | 1,770 | 1,620,000 | 1,770 |
| 1989-07-03 | 1,750 | 1,810 | 1,740 | 1,780 | 2,967,000 | 1,780 |
| 1989-06-30 | 1,780 | 1,780 | 1,730 | 1,770 | 2,522,000 | 1,770 |
| 1989-06-29 | 1,830 | 1,830 | 1,780 | 1,780 | 4,296,000 | 1,780 |
| 1989-06-28 | 1,850 | 1,860 | 1,790 | 1,810 | 10,751,000 | 1,810 |
| 1989-06-27 | 1,850 | 1,880 | 1,810 | 1,880 | 12,275,000 | 1,880 |
| 1989-06-26 | 1,830 | 1,870 | 1,820 | 1,850 | 14,871,000 | 1,850 |
| 1989-06-23 | 1,790 | 1,830 | 1,760 | 1,810 | 10,773,000 | 1,810 |
| 1989-06-22 | 1,800 | 1,820 | 1,750 | 1,760 | 6,887,000 | 1,760 |
| 1989-06-21 | 1,770 | 1,780 | 1,740 | 1,770 | 3,078,000 | 1,770 |
| 1989-06-20 | 1,730 | 1,800 | 1,730 | 1,770 | 5,767,000 | 1,770 |
| 1989-06-19 | 1,730 | 1,750 | 1,710 | 1,720 | 2,701,000 | 1,720 |
| 1989-06-16 | 1,720 | 1,740 | 1,670 | 1,730 | 5,899,000 | 1,730 |
| 1989-06-15 | 1,740 | 1,760 | 1,700 | 1,700 | 4,385,000 | 1,700 |
| 1989-06-14 | 1,740 | 1,760 | 1,710 | 1,760 | 3,393,000 | 1,760 |
| 1989-06-13 | 1,770 | 1,780 | 1,700 | 1,720 | 3,668,000 | 1,720 |
| 1989-06-12 | 1,790 | 1,790 | 1,760 | 1,770 | 3,834,000 | 1,770 |
| 1989-06-09 | 1,850 | 1,860 | 1,810 | 1,820 | 5,396,000 | 1,820 |
| 1989-06-08 | 1,870 | 1,900 | 1,840 | 1,850 | 43,643,000 | 1,850 |
| 1989-06-07 | 1,790 | 1,850 | 1,760 | 1,850 | 13,875,000 | 1,850 |
| 1989-06-06 | 1,740 | 1,800 | 1,730 | 1,760 | 5,979,000 | 1,760 |
| 1989-06-05 | 1,720 | 1,760 | 1,710 | 1,740 | 4,067,000 | 1,740 |
| 1989-06-02 | 1,760 | 1,770 | 1,700 | 1,710 | 6,063,000 | 1,710 |
| 1989-06-01 | 1,850 | 1,880 | 1,770 | 1,780 | 23,412,000 | 1,780 |
| 1989-05-31 | 1,780 | 1,850 | 1,780 | 1,830 | 8,831,000 | 1,830 |
| 1989-05-30 | 1,870 | 1,870 | 1,800 | 1,810 | 13,592,000 | 1,810 |
| 1989-05-29 | 1,840 | 1,880 | 1,810 | 1,870 | 46,802,000 | 1,870 |
| 1989-05-26 | 1,730 | 1,820 | 1,720 | 1,810 | 16,420,000 | 1,810 |
| 1989-05-25 | 1,700 | 1,710 | 1,680 | 1,680 | 1,978,000 | 1,680 |
| 1989-05-24 | 1,650 | 1,700 | 1,650 | 1,700 | 3,733,000 | 1,700 |
| 1989-05-23 | 1,640 | 1,650 | 1,620 | 1,640 | 4,557,000 | 1,640 |
| 1989-05-22 | 1,720 | 1,730 | 1,670 | 1,670 | 2,901,000 | 1,670 |
| 1989-05-19 | 1,730 | 1,760 | 1,720 | 1,740 | 2,733,000 | 1,740 |
| 1989-05-18 | 1,770 | 1,780 | 1,730 | 1,750 | 3,271,000 | 1,750 |
| 1989-05-17 | 1,750 | 1,790 | 1,750 | 1,790 | 4,318,000 | 1,790 |
| 1989-05-16 | 1,770 | 1,780 | 1,750 | 1,760 | 3,195,000 | 1,760 |
| 1989-05-15 | 1,780 | 1,780 | 1,750 | 1,770 | 1,981,000 | 1,770 |
| 1989-05-12 | 1,820 | 1,820 | 1,780 | 1,780 | 5,831,000 | 1,780 |
| 1989-05-11 | 1,770 | 1,820 | 1,760 | 1,820 | 5,111,000 | 1,820 |
| 1989-05-10 | 1,760 | 1,820 | 1,760 | 1,770 | 4,139,000 | 1,770 |
| 1989-05-09 | 1,760 | 1,780 | 1,750 | 1,770 | 4,760,000 | 1,770 |
| 1989-05-08 | 1,830 | 1,840 | 1,770 | 1,790 | 2,643,000 | 1,790 |
| 1989-05-02 | 1,840 | 1,850 | 1,810 | 1,830 | 2,509,000 | 1,830 |
| 1989-05-01 | 1,860 | 1,860 | 1,830 | 1,830 | 1,530,000 | 1,830 |
| 1989-04-28 | 1,840 | 1,870 | 1,830 | 1,850 | 6,838,000 | 1,850 |
| 1989-04-27 | 1,870 | 1,890 | 1,830 | 1,830 | 11,522,000 | 1,830 |
| 1989-04-26 | 1,880 | 1,880 | 1,850 | 1,880 | 33,030,000 | 1,880 |
| 1989-04-25 | 1,760 | 1,850 | 1,760 | 1,850 | 11,447,000 | 1,850 |
| 1989-04-24 | 1,780 | 1,790 | 1,730 | 1,760 | 2,277,000 | 1,760 |
| 1989-04-21 | 1,690 | 1,770 | 1,680 | 1,760 | 3,753,000 | 1,760 |
| 1989-04-20 | 1,720 | 1,750 | 1,700 | 1,710 | 2,944,000 | 1,710 |
| 1989-04-19 | 1,750 | 1,760 | 1,730 | 1,730 | 1,694,000 | 1,730 |
| 1989-04-18 | 1,750 | 1,770 | 1,730 | 1,750 | 2,163,000 | 1,750 |
| 1989-04-17 | 1,820 | 1,820 | 1,770 | 1,780 | 2,617,000 | 1,780 |
| 1989-04-14 | 1,800 | 1,820 | 1,780 | 1,800 | 2,824,000 | 1,800 |
| 1989-04-13 | 1,820 | 1,850 | 1,780 | 1,810 | 10,629,000 | 1,810 |
| 1989-04-12 | 1,800 | 1,840 | 1,790 | 1,810 | 4,377,000 | 1,810 |
| 1989-04-11 | 1,770 | 1,840 | 1,760 | 1,800 | 2,967,000 | 1,800 |
| 1989-04-10 | 1,800 | 1,820 | 1,780 | 1,790 | 1,666,000 | 1,790 |
| 1989-04-07 | 1,790 | 1,840 | 1,780 | 1,830 | 4,286,000 | 1,830 |
| 1989-04-06 | 1,800 | 1,840 | 1,800 | 1,820 | 6,134,000 | 1,820 |
| 1989-04-05 | 1,860 | 1,880 | 1,820 | 1,830 | 5,277,000 | 1,830 |
| 1989-04-04 | 1,820 | 1,900 | 1,820 | 1,860 | 10,065,000 | 1,860 |
| 1989-04-03 | 1,880 | 1,890 | 1,850 | 1,850 | 6,115,000 | 1,850 |
| 1989-03-31 | 1,860 | 1,940 | 1,860 | 1,890 | 13,652,000 | 1,890 |
| 1989-03-30 | 1,920 | 1,920 | 1,850 | 1,890 | 9,789,000 | 1,890 |
| 1989-03-29 | 1,800 | 1,910 | 1,790 | 1,900 | 23,593,000 | 1,900 |
| 1989-03-28 | 1,790 | 1,800 | 1,750 | 1,790 | 12,559,000 | 1,790 |
| 1989-03-27 | 1,740 | 1,800 | 1,730 | 1,760 | 5,805,000 | 1,760 |
| 1989-03-24 | 1,770 | 1,780 | 1,680 | 1,730 | 6,673,000 | 1,730 |
| 1989-03-23 | 1,800 | 1,810 | 1,760 | 1,770 | 8,149,000 | 1,770 |
| 1989-03-22 | 1,790 | 1,840 | 1,780 | 1,780 | 11,084,000 | 1,780 |
| 1989-03-20 | 1,700 | 1,800 | 1,700 | 1,800 | 13,173,000 | 1,800 |
| 1989-03-17 | 1,700 | 1,740 | 1,700 | 1,720 | 9,163,000 | 1,720 |
| 1989-03-16 | 1,680 | 1,750 | 1,670 | 1,700 | 20,011,000 | 1,700 |
| 1989-03-15 | 1,640 | 1,670 | 1,620 | 1,660 | 17,379,000 | 1,660 |
| 1989-03-14 | 1,530 | 1,630 | 1,530 | 1,630 | 6,381,000 | 1,630 |
| 1989-03-13 | 1,540 | 1,560 | 1,530 | 1,540 | 1,383,000 | 1,540 |
| 1989-03-10 | 1,540 | 1,560 | 1,530 | 1,540 | 3,059,000 | 1,540 |
| 1989-03-09 | 1,580 | 1,580 | 1,520 | 1,550 | 2,376,000 | 1,550 |
| 1989-03-08 | 1,620 | 1,620 | 1,570 | 1,590 | 7,074,000 | 1,590 |
| 1989-03-07 | 1,490 | 1,590 | 1,490 | 1,590 | 8,259,000 | 1,590 |
| 1989-03-06 | 1,540 | 1,540 | 1,490 | 1,520 | 2,120,000 | 1,520 |
| 1989-03-03 | 1,540 | 1,560 | 1,500 | 1,510 | 8,862,000 | 1,510 |
| 1989-03-02 | 1,430 | 1,490 | 1,420 | 1,490 | 3,200,000 | 1,490 |
| 1989-03-01 | 1,480 | 1,490 | 1,410 | 1,440 | 3,045,000 | 1,440 |
| 1989-02-28 | 1,480 | 1,520 | 1,470 | 1,470 | 4,491,000 | 1,470 |
| 1989-02-27 | 1,540 | 1,570 | 1,510 | 1,510 | 3,172,000 | 1,510 |
| 1989-02-23 | 1,580 | 1,600 | 1,540 | 1,550 | 11,450,000 | 1,550 |
| 1989-02-22 | 1,540 | 1,620 | 1,530 | 1,590 | 11,924,000 | 1,590 |
| 1989-02-21 | 1,610 | 1,620 | 1,550 | 1,550 | 9,218,000 | 1,550 |
| 1989-02-20 | 1,560 | 1,610 | 1,550 | 1,610 | 12,450,000 | 1,610 |
| 1989-02-17 | 1,560 | 1,630 | 1,550 | 1,560 | 20,468,000 | 1,560 |
| 1989-02-16 | 1,590 | 1,660 | 1,520 | 1,550 | 46,071,000 | 1,550 |
| 1989-02-15 | 1,350 | 1,500 | 1,340 | 1,500 | 29,404,000 | 1,500 |
| 1989-02-14 | 1,360 | 1,390 | 1,330 | 1,340 | 4,720,000 | 1,340 |
| 1989-02-13 | 1,380 | 1,410 | 1,360 | 1,380 | 14,040,000 | 1,380 |
| 1989-02-10 | 1,320 | 1,390 | 1,320 | 1,390 | 17,728,000 | 1,390 |
| 1989-02-09 | 1,330 | 1,350 | 1,320 | 1,330 | 4,538,000 | 1,330 |
| 1989-02-08 | 1,340 | 1,360 | 1,310 | 1,330 | 8,204,000 | 1,330 |
| 1989-02-07 | 1,380 | 1,400 | 1,360 | 1,360 | 26,256,000 | 1,360 |
| 1989-02-06 | 1,320 | 1,390 | 1,300 | 1,370 | 19,853,000 | 1,370 |
| 1989-02-03 | 1,270 | 1,340 | 1,260 | 1,320 | 28,019,000 | 1,320 |
| 1989-02-02 | 1,230 | 1,250 | 1,220 | 1,240 | 12,521,000 | 1,240 |
| 1989-02-01 | 1,210 | 1,240 | 1,210 | 1,230 | 5,966,000 | 1,230 |
| 1989-01-31 | 1,200 | 1,220 | 1,190 | 1,210 | 2,294,000 | 1,210 |
| 1989-01-30 | 1,200 | 1,230 | 1,200 | 1,200 | 1,103,000 | 1,200 |
| 1989-01-28 | 1,200 | 1,220 | 1,190 | 1,220 | 1,739,000 | 1,220 |
| 1989-01-27 | 1,240 | 1,240 | 1,210 | 1,210 | 3,480,000 | 1,210 |
| 1989-01-26 | 1,220 | 1,230 | 1,210 | 1,230 | 2,906,000 | 1,230 |
| 1989-01-25 | 1,240 | 1,240 | 1,210 | 1,230 | 2,655,000 | 1,230 |
| 1989-01-24 | 1,230 | 1,250 | 1,210 | 1,240 | 9,516,000 | 1,240 |
| 1989-01-23 | 1,180 | 1,230 | 1,180 | 1,230 | 7,854,000 | 1,230 |
| 1989-01-20 | 1,180 | 1,190 | 1,160 | 1,180 | 3,291,000 | 1,180 |
| 1989-01-19 | 1,200 | 1,200 | 1,160 | 1,190 | 6,930,000 | 1,190 |
| 1989-01-18 | 1,160 | 1,200 | 1,150 | 1,200 | 12,459,000 | 1,200 |
| 1989-01-17 | 1,160 | 1,170 | 1,150 | 1,150 | 3,382,000 | 1,150 |
| 1989-01-13 | 1,130 | 1,160 | 1,130 | 1,160 | 2,021,000 | 1,160 |
| 1989-01-12 | 1,140 | 1,150 | 1,130 | 1,140 | 710,000 | 1,140 |
| 1989-01-11 | 1,150 | 1,160 | 1,140 | 1,140 | 3,377,000 | 1,140 |
| 1989-01-10 | 1,150 | 1,160 | 1,140 | 1,150 | 2,137,000 | 1,150 |
| 1989-01-09 | 1,140 | 1,160 | 1,130 | 1,160 | 1,858,000 | 1,160 |
| 1989-01-06 | 1,140 | 1,140 | 1,120 | 1,130 | 1,131,000 | 1,130 |
| 1989-01-05 | 1,170 | 1,170 | 1,130 | 1,130 | 2,105,000 | 1,130 |
| 1989-01-04 | 1,160 | 1,160 | 1,150 | 1,150 | 1,083,000 | 1,150 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
