1805 飛島建設(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 | 1,540 | 1,540 | 1,510 | 1,520 | 87,000 | 152,000 |
| 1989-12-28 | 1,560 | 1,560 | 1,530 | 1,540 | 229,000 | 154,000 |
| 1989-12-27 | 1,560 | 1,560 | 1,530 | 1,560 | 266,000 | 156,000 |
| 1989-12-26 | 1,560 | 1,570 | 1,530 | 1,570 | 233,000 | 157,000 |
| 1989-12-25 | 1,560 | 1,560 | 1,520 | 1,540 | 207,000 | 154,000 |
| 1989-12-22 | 1,560 | 1,560 | 1,540 | 1,560 | 232,000 | 156,000 |
| 1989-12-21 | 1,560 | 1,570 | 1,540 | 1,560 | 231,000 | 156,000 |
| 1989-12-20 | 1,540 | 1,570 | 1,540 | 1,560 | 224,000 | 156,000 |
| 1989-12-19 | 1,560 | 1,580 | 1,550 | 1,570 | 602,000 | 157,000 |
| 1989-12-18 | 1,580 | 1,600 | 1,570 | 1,590 | 773,000 | 159,000 |
| 1989-12-15 | 1,590 | 1,600 | 1,570 | 1,590 | 563,000 | 159,000 |
| 1989-12-14 | 1,570 | 1,600 | 1,570 | 1,590 | 1,071,000 | 159,000 |
| 1989-12-13 | 1,600 | 1,610 | 1,570 | 1,600 | 682,000 | 160,000 |
| 1989-12-12 | 1,570 | 1,610 | 1,550 | 1,590 | 1,094,000 | 159,000 |
| 1989-12-11 | 1,570 | 1,570 | 1,540 | 1,560 | 250,000 | 156,000 |
| 1989-12-08 | 1,570 | 1,570 | 1,520 | 1,540 | 518,000 | 154,000 |
| 1989-12-07 | 1,570 | 1,580 | 1,530 | 1,560 | 342,000 | 156,000 |
| 1989-12-06 | 1,560 | 1,580 | 1,560 | 1,570 | 197,000 | 157,000 |
| 1989-12-05 | 1,610 | 1,610 | 1,580 | 1,590 | 839,000 | 159,000 |
| 1989-12-04 | 1,560 | 1,600 | 1,560 | 1,600 | 1,013,000 | 160,000 |
| 1989-12-01 | 1,540 | 1,570 | 1,500 | 1,560 | 435,000 | 156,000 |
| 1989-11-30 | 1,520 | 1,550 | 1,520 | 1,550 | 259,000 | 155,000 |
| 1989-11-29 | 1,580 | 1,580 | 1,530 | 1,550 | 918,000 | 155,000 |
| 1989-11-28 | 1,580 | 1,580 | 1,550 | 1,570 | 486,000 | 157,000 |
| 1989-11-27 | 1,580 | 1,580 | 1,560 | 1,570 | 353,000 | 157,000 |
| 1989-11-24 | 1,590 | 1,600 | 1,560 | 1,580 | 479,000 | 158,000 |
| 1989-11-22 | 1,590 | 1,600 | 1,570 | 1,590 | 774,000 | 159,000 |
| 1989-11-21 | 1,560 | 1,610 | 1,560 | 1,590 | 1,068,000 | 159,000 |
| 1989-11-20 | 1,580 | 1,600 | 1,560 | 1,560 | 268,000 | 156,000 |
| 1989-11-17 | 1,620 | 1,640 | 1,580 | 1,580 | 2,321,000 | 158,000 |
| 1989-11-16 | 1,580 | 1,640 | 1,570 | 1,600 | 6,033,000 | 160,000 |
| 1989-11-15 | 1,530 | 1,550 | 1,510 | 1,540 | 1,925,000 | 154,000 |
| 1989-11-14 | 1,580 | 1,590 | 1,530 | 1,530 | 2,424,000 | 153,000 |
| 1989-11-13 | 1,470 | 1,560 | 1,460 | 1,540 | 2,840,000 | 154,000 |
| 1989-11-10 | 1,430 | 1,470 | 1,430 | 1,470 | 744,000 | 147,000 |
| 1989-11-09 | 1,470 | 1,470 | 1,450 | 1,450 | 360,000 | 145,000 |
| 1989-11-08 | 1,370 | 1,480 | 1,370 | 1,450 | 640,000 | 145,000 |
| 1989-11-07 | 1,360 | 1,390 | 1,360 | 1,370 | 135,000 | 137,000 |
| 1989-11-06 | 1,410 | 1,410 | 1,390 | 1,400 | 218,000 | 140,000 |
| 1989-11-02 | 1,400 | 1,400 | 1,380 | 1,390 | 97,000 | 139,000 |
| 1989-11-01 | 1,400 | 1,420 | 1,400 | 1,400 | 154,000 | 140,000 |
| 1989-10-31 | 1,400 | 1,450 | 1,390 | 1,440 | 228,000 | 144,000 |
| 1989-10-30 | 1,430 | 1,440 | 1,410 | 1,440 | 145,000 | 144,000 |
| 1989-10-27 | 1,440 | 1,460 | 1,430 | 1,450 | 671,000 | 145,000 |
| 1989-10-26 | 1,460 | 1,460 | 1,420 | 1,430 | 332,000 | 143,000 |
| 1989-10-25 | 1,460 | 1,470 | 1,430 | 1,450 | 1,785,000 | 145,000 |
| 1989-10-24 | 1,420 | 1,460 | 1,400 | 1,440 | 2,640,000 | 144,000 |
| 1989-10-23 | 1,370 | 1,440 | 1,360 | 1,420 | 2,368,000 | 142,000 |
| 1989-10-20 | 1,370 | 1,380 | 1,350 | 1,350 | 308,000 | 135,000 |
| 1989-10-19 | 1,340 | 1,400 | 1,330 | 1,380 | 423,000 | 138,000 |
| 1989-10-18 | 1,390 | 1,400 | 1,360 | 1,360 | 199,000 | 136,000 |
| 1989-10-17 | 1,360 | 1,390 | 1,340 | 1,380 | 404,000 | 138,000 |
| 1989-10-16 | 1,310 | 1,360 | 1,310 | 1,340 | 88,000 | 134,000 |
| 1989-10-13 | 1,330 | 1,350 | 1,330 | 1,330 | 236,000 | 133,000 |
| 1989-10-12 | 1,340 | 1,350 | 1,330 | 1,330 | 242,000 | 133,000 |
| 1989-10-11 | 1,390 | 1,390 | 1,350 | 1,350 | 168,000 | 135,000 |
| 1989-10-09 | 1,350 | 1,400 | 1,340 | 1,400 | 182,000 | 140,000 |
| 1989-10-06 | 1,350 | 1,380 | 1,340 | 1,340 | 92,000 | 134,000 |
| 1989-10-05 | 1,340 | 1,380 | 1,340 | 1,380 | 81,000 | 138,000 |
| 1989-10-04 | 1,360 | 1,380 | 1,340 | 1,350 | 205,000 | 135,000 |
| 1989-10-03 | 1,370 | 1,390 | 1,350 | 1,380 | 187,000 | 138,000 |
| 1989-10-02 | 1,350 | 1,400 | 1,350 | 1,390 | 353,000 | 139,000 |
| 1989-09-29 | 1,350 | 1,350 | 1,330 | 1,350 | 252,000 | 135,000 |
| 1989-09-28 | 1,360 | 1,360 | 1,340 | 1,350 | 230,000 | 135,000 |
| 1989-09-27 | 1,400 | 1,400 | 1,320 | 1,320 | 388,000 | 132,000 |
| 1989-09-26 | 1,390 | 1,400 | 1,380 | 1,400 | 267,000 | 140,000 |
| 1989-09-25 | 1,400 | 1,400 | 1,380 | 1,390 | 235,000 | 139,000 |
| 1989-09-22 | 1,380 | 1,390 | 1,350 | 1,360 | 263,000 | 136,000 |
| 1989-09-21 | 1,410 | 1,410 | 1,350 | 1,380 | 155,000 | 138,000 |
| 1989-09-20 | 1,400 | 1,420 | 1,390 | 1,410 | 912,000 | 141,000 |
| 1989-09-19 | 1,400 | 1,400 | 1,360 | 1,390 | 187,000 | 139,000 |
| 1989-09-18 | 1,340 | 1,400 | 1,340 | 1,400 | 279,000 | 140,000 |
| 1989-09-14 | 1,340 | 1,360 | 1,320 | 1,360 | 710,000 | 136,000 |
| 1989-09-13 | 1,350 | 1,360 | 1,340 | 1,360 | 194,000 | 136,000 |
| 1989-09-12 | 1,350 | 1,360 | 1,340 | 1,360 | 341,000 | 136,000 |
| 1989-09-11 | 1,350 | 1,360 | 1,320 | 1,350 | 279,000 | 135,000 |
| 1989-09-08 | 1,340 | 1,350 | 1,330 | 1,340 | 398,000 | 134,000 |
| 1989-09-07 | 1,330 | 1,350 | 1,280 | 1,350 | 338,000 | 135,000 |
| 1989-09-06 | 1,350 | 1,350 | 1,320 | 1,350 | 190,000 | 135,000 |
| 1989-09-05 | 1,360 | 1,380 | 1,350 | 1,360 | 238,000 | 136,000 |
| 1989-09-04 | 1,340 | 1,370 | 1,330 | 1,360 | 135,000 | 136,000 |
| 1989-09-01 | 1,370 | 1,370 | 1,340 | 1,340 | 138,000 | 134,000 |
| 1989-08-31 | 1,370 | 1,380 | 1,320 | 1,350 | 318,000 | 135,000 |
| 1989-08-30 | 1,390 | 1,390 | 1,360 | 1,370 | 208,000 | 137,000 |
| 1989-08-29 | 1,390 | 1,390 | 1,360 | 1,390 | 137,000 | 139,000 |
| 1989-08-28 | 1,380 | 1,400 | 1,380 | 1,390 | 113,000 | 139,000 |
| 1989-08-25 | 1,380 | 1,400 | 1,360 | 1,400 | 138,000 | 140,000 |
| 1989-08-24 | 1,360 | 1,380 | 1,360 | 1,380 | 152,000 | 138,000 |
| 1989-08-23 | 1,380 | 1,380 | 1,350 | 1,360 | 180,000 | 136,000 |
| 1989-08-22 | 1,380 | 1,390 | 1,360 | 1,380 | 130,000 | 138,000 |
| 1989-08-21 | 1,370 | 1,400 | 1,340 | 1,380 | 205,000 | 138,000 |
| 1989-08-18 | 1,390 | 1,390 | 1,370 | 1,370 | 98,000 | 137,000 |
| 1989-08-17 | 1,410 | 1,410 | 1,390 | 1,400 | 125,000 | 140,000 |
| 1989-08-16 | 1,380 | 1,390 | 1,360 | 1,390 | 220,000 | 139,000 |
| 1989-08-15 | 1,380 | 1,390 | 1,360 | 1,390 | 64,000 | 139,000 |
| 1989-08-14 | 1,360 | 1,380 | 1,360 | 1,360 | 59,000 | 136,000 |
| 1989-08-11 | 1,370 | 1,390 | 1,370 | 1,390 | 108,000 | 139,000 |
| 1989-08-10 | 1,390 | 1,400 | 1,380 | 1,390 | 74,000 | 139,000 |
| 1989-08-09 | 1,420 | 1,420 | 1,390 | 1,410 | 107,000 | 141,000 |
| 1989-08-08 | 1,380 | 1,420 | 1,380 | 1,420 | 184,000 | 142,000 |
| 1989-08-07 | 1,430 | 1,430 | 1,400 | 1,400 | 85,000 | 140,000 |
| 1989-08-04 | 1,430 | 1,450 | 1,420 | 1,420 | 144,000 | 142,000 |
| 1989-08-03 | 1,480 | 1,480 | 1,430 | 1,430 | 352,000 | 143,000 |
| 1989-08-02 | 1,440 | 1,490 | 1,430 | 1,470 | 450,000 | 147,000 |
| 1989-08-01 | 1,440 | 1,450 | 1,440 | 1,440 | 282,000 | 144,000 |
| 1989-07-31 | 1,440 | 1,450 | 1,440 | 1,450 | 329,000 | 145,000 |
| 1989-07-28 | 1,430 | 1,450 | 1,420 | 1,430 | 918,000 | 143,000 |
| 1989-07-27 | 1,400 | 1,420 | 1,400 | 1,420 | 351,000 | 142,000 |
| 1989-07-26 | 1,420 | 1,420 | 1,400 | 1,400 | 434,000 | 140,000 |
| 1989-07-25 | 1,400 | 1,430 | 1,400 | 1,400 | 715,000 | 140,000 |
| 1989-07-24 | 1,380 | 1,400 | 1,360 | 1,380 | 195,000 | 138,000 |
| 1989-07-21 | 1,380 | 1,380 | 1,370 | 1,370 | 266,000 | 137,000 |
| 1989-07-20 | 1,380 | 1,380 | 1,360 | 1,380 | 138,000 | 138,000 |
| 1989-07-19 | 1,370 | 1,380 | 1,360 | 1,360 | 75,000 | 136,000 |
| 1989-07-18 | 1,370 | 1,370 | 1,350 | 1,350 | 81,000 | 135,000 |
| 1989-07-17 | 1,350 | 1,370 | 1,350 | 1,360 | 106,000 | 136,000 |
| 1989-07-14 | 1,350 | 1,370 | 1,340 | 1,350 | 93,000 | 135,000 |
| 1989-07-13 | 1,360 | 1,380 | 1,350 | 1,350 | 106,000 | 135,000 |
| 1989-07-12 | 1,360 | 1,380 | 1,350 | 1,360 | 140,000 | 136,000 |
| 1989-07-11 | 1,380 | 1,380 | 1,360 | 1,360 | 114,000 | 136,000 |
| 1989-07-10 | 1,380 | 1,380 | 1,350 | 1,380 | 159,000 | 138,000 |
| 1989-07-07 | 1,400 | 1,400 | 1,370 | 1,380 | 158,000 | 138,000 |
| 1989-07-06 | 1,390 | 1,390 | 1,360 | 1,370 | 190,000 | 137,000 |
| 1989-07-05 | 1,360 | 1,390 | 1,360 | 1,390 | 116,000 | 139,000 |
| 1989-07-04 | 1,370 | 1,370 | 1,360 | 1,360 | 33,000 | 136,000 |
| 1989-07-03 | 1,380 | 1,390 | 1,360 | 1,360 | 176,000 | 136,000 |
| 1989-06-30 | 1,350 | 1,400 | 1,340 | 1,390 | 169,000 | 139,000 |
| 1989-06-29 | 1,350 | 1,370 | 1,350 | 1,350 | 161,000 | 135,000 |
| 1989-06-28 | 1,400 | 1,400 | 1,330 | 1,370 | 247,000 | 137,000 |
| 1989-06-27 | 1,370 | 1,410 | 1,360 | 1,400 | 412,000 | 140,000 |
| 1989-06-26 | 1,370 | 1,370 | 1,350 | 1,360 | 230,000 | 136,000 |
| 1989-06-23 | 1,350 | 1,370 | 1,320 | 1,330 | 418,000 | 133,000 |
| 1989-06-22 | 1,330 | 1,330 | 1,310 | 1,330 | 208,000 | 133,000 |
| 1989-06-21 | 1,320 | 1,330 | 1,310 | 1,330 | 180,000 | 133,000 |
| 1989-06-20 | 1,300 | 1,320 | 1,290 | 1,320 | 145,000 | 132,000 |
| 1989-06-19 | 1,280 | 1,320 | 1,280 | 1,300 | 123,000 | 130,000 |
| 1989-06-16 | 1,280 | 1,320 | 1,280 | 1,320 | 322,000 | 132,000 |
| 1989-06-15 | 1,340 | 1,340 | 1,250 | 1,290 | 358,000 | 129,000 |
| 1989-06-14 | 1,300 | 1,340 | 1,300 | 1,340 | 352,000 | 134,000 |
| 1989-06-13 | 1,330 | 1,340 | 1,330 | 1,340 | 92,000 | 134,000 |
| 1989-06-12 | 1,330 | 1,350 | 1,330 | 1,340 | 76,000 | 134,000 |
| 1989-06-09 | 1,370 | 1,380 | 1,350 | 1,350 | 142,000 | 135,000 |
| 1989-06-08 | 1,360 | 1,380 | 1,360 | 1,370 | 214,000 | 137,000 |
| 1989-06-07 | 1,350 | 1,360 | 1,330 | 1,360 | 319,000 | 136,000 |
| 1989-06-06 | 1,350 | 1,360 | 1,320 | 1,340 | 382,000 | 134,000 |
| 1989-06-05 | 1,340 | 1,360 | 1,320 | 1,350 | 248,000 | 135,000 |
| 1989-06-02 | 1,360 | 1,400 | 1,360 | 1,370 | 305,000 | 137,000 |
| 1989-06-01 | 1,400 | 1,450 | 1,380 | 1,420 | 179,000 | 142,000 |
| 1989-05-31 | 1,450 | 1,450 | 1,400 | 1,430 | 167,000 | 143,000 |
| 1989-05-30 | 1,480 | 1,480 | 1,450 | 1,450 | 248,000 | 145,000 |
| 1989-05-29 | 1,480 | 1,480 | 1,460 | 1,480 | 570,000 | 148,000 |
| 1989-05-26 | 1,460 | 1,490 | 1,440 | 1,490 | 817,000 | 149,000 |
| 1989-05-25 | 1,450 | 1,460 | 1,430 | 1,460 | 233,000 | 146,000 |
| 1989-05-24 | 1,400 | 1,460 | 1,400 | 1,450 | 489,000 | 145,000 |
| 1989-05-23 | 1,400 | 1,420 | 1,380 | 1,420 | 351,000 | 142,000 |
| 1989-05-22 | 1,460 | 1,460 | 1,410 | 1,460 | 227,000 | 146,000 |
| 1989-05-19 | 1,440 | 1,470 | 1,400 | 1,470 | 341,000 | 147,000 |
| 1989-05-18 | 1,470 | 1,480 | 1,440 | 1,480 | 186,000 | 148,000 |
| 1989-05-17 | 1,480 | 1,480 | 1,470 | 1,480 | 102,000 | 148,000 |
| 1989-05-16 | 1,480 | 1,500 | 1,470 | 1,470 | 103,000 | 147,000 |
| 1989-05-15 | 1,460 | 1,500 | 1,460 | 1,470 | 142,000 | 147,000 |
| 1989-05-12 | 1,480 | 1,490 | 1,460 | 1,470 | 231,000 | 147,000 |
| 1989-05-11 | 1,470 | 1,500 | 1,470 | 1,480 | 273,000 | 148,000 |
| 1989-05-10 | 1,480 | 1,480 | 1,460 | 1,470 | 346,000 | 147,000 |
| 1989-05-09 | 1,480 | 1,490 | 1,460 | 1,480 | 143,000 | 148,000 |
| 1989-05-08 | 1,510 | 1,510 | 1,480 | 1,500 | 247,000 | 150,000 |
| 1989-05-02 | 1,520 | 1,520 | 1,470 | 1,510 | 357,000 | 151,000 |
| 1989-05-01 | 1,530 | 1,540 | 1,510 | 1,510 | 421,000 | 151,000 |
| 1989-04-28 | 1,550 | 1,550 | 1,520 | 1,540 | 404,000 | 154,000 |
| 1989-04-27 | 1,540 | 1,550 | 1,510 | 1,550 | 460,000 | 155,000 |
| 1989-04-26 | 1,560 | 1,560 | 1,520 | 1,550 | 1,115,000 | 155,000 |
| 1989-04-25 | 1,530 | 1,570 | 1,520 | 1,570 | 949,000 | 157,000 |
| 1989-04-24 | 1,530 | 1,530 | 1,490 | 1,500 | 419,000 | 150,000 |
| 1989-04-21 | 1,490 | 1,540 | 1,480 | 1,530 | 544,000 | 153,000 |
| 1989-04-20 | 1,480 | 1,500 | 1,480 | 1,480 | 174,000 | 148,000 |
| 1989-04-19 | 1,480 | 1,540 | 1,480 | 1,480 | 479,000 | 148,000 |
| 1989-04-18 | 1,550 | 1,550 | 1,500 | 1,510 | 291,000 | 151,000 |
| 1989-04-17 | 1,550 | 1,570 | 1,520 | 1,550 | 376,000 | 155,000 |
| 1989-04-14 | 1,540 | 1,590 | 1,520 | 1,550 | 2,196,000 | 155,000 |
| 1989-04-13 | 1,460 | 1,540 | 1,460 | 1,510 | 928,000 | 151,000 |
| 1989-04-12 | 1,490 | 1,490 | 1,450 | 1,480 | 245,000 | 148,000 |
| 1989-04-11 | 1,460 | 1,490 | 1,450 | 1,490 | 115,000 | 149,000 |
| 1989-04-10 | 1,500 | 1,500 | 1,450 | 1,490 | 217,000 | 149,000 |
| 1989-04-07 | 1,470 | 1,500 | 1,470 | 1,500 | 219,000 | 150,000 |
| 1989-04-06 | 1,450 | 1,500 | 1,450 | 1,500 | 220,000 | 150,000 |
| 1989-04-05 | 1,540 | 1,540 | 1,490 | 1,490 | 286,000 | 149,000 |
| 1989-04-04 | 1,500 | 1,570 | 1,480 | 1,550 | 682,000 | 155,000 |
| 1989-04-03 | 1,550 | 1,570 | 1,510 | 1,530 | 317,000 | 153,000 |
| 1989-03-31 | 1,540 | 1,580 | 1,520 | 1,560 | 704,000 | 156,000 |
| 1989-03-30 | 1,600 | 1,620 | 1,550 | 1,570 | 1,092,000 | 157,000 |
| 1989-03-29 | 1,480 | 1,600 | 1,480 | 1,580 | 1,450,000 | 158,000 |
| 1989-03-28 | 1,500 | 1,530 | 1,400 | 1,400 | 1,633,000 | 140,000 |
| 1989-03-27 | 1,570 | 1,590 | 1,540 | 1,550 | 1,325,001 | 144,860 |
| 1989-03-24 | 1,620 | 1,620 | 1,500 | 1,540 | 2,816,001 | 143,925 |
| 1989-03-23 | 1,600 | 1,620 | 1,560 | 1,610 | 2,871,001 | 150,467 |
| 1989-03-22 | 1,690 | 1,720 | 1,630 | 1,630 | 2,412,001 | 152,336 |
| 1989-03-20 | 1,660 | 1,700 | 1,630 | 1,670 | 2,881,001 | 156,075 |
| 1989-03-17 | 1,610 | 1,680 | 1,600 | 1,680 | 4,818,002 | 157,009 |
| 1989-03-16 | 1,510 | 1,610 | 1,510 | 1,600 | 4,443,002 | 149,533 |
| 1989-03-15 | 1,520 | 1,530 | 1,490 | 1,510 | 1,350,001 | 141,122 |
| 1989-03-14 | 1,460 | 1,500 | 1,450 | 1,490 | 837,000 | 139,252 |
| 1989-03-13 | 1,480 | 1,480 | 1,460 | 1,470 | 212,000 | 137,383 |
| 1989-03-10 | 1,470 | 1,500 | 1,450 | 1,460 | 742,000 | 136,449 |
| 1989-03-09 | 1,490 | 1,500 | 1,440 | 1,460 | 635,000 | 136,449 |
| 1989-03-08 | 1,480 | 1,510 | 1,450 | 1,450 | 1,421,001 | 135,514 |
| 1989-03-07 | 1,400 | 1,440 | 1,380 | 1,420 | 424,000 | 132,710 |
| 1989-03-06 | 1,430 | 1,430 | 1,400 | 1,410 | 157,000 | 131,776 |
| 1989-03-03 | 1,410 | 1,430 | 1,390 | 1,410 | 399,000 | 131,776 |
| 1989-03-02 | 1,370 | 1,390 | 1,330 | 1,390 | 210,000 | 129,907 |
| 1989-03-01 | 1,350 | 1,380 | 1,330 | 1,350 | 392,000 | 126,168 |
| 1989-02-28 | 1,360 | 1,390 | 1,350 | 1,350 | 412,000 | 126,168 |
| 1989-02-27 | 1,400 | 1,430 | 1,360 | 1,400 | 278,000 | 130,841 |
| 1989-02-23 | 1,470 | 1,470 | 1,400 | 1,400 | 615,000 | 130,841 |
| 1989-02-22 | 1,440 | 1,490 | 1,420 | 1,480 | 1,065,001 | 138,318 |
| 1989-02-21 | 1,520 | 1,520 | 1,450 | 1,450 | 842,000 | 135,514 |
| 1989-02-20 | 1,520 | 1,520 | 1,490 | 1,520 | 614,000 | 142,056 |
| 1989-02-17 | 1,520 | 1,520 | 1,490 | 1,500 | 1,199,001 | 140,187 |
| 1989-02-16 | 1,550 | 1,560 | 1,500 | 1,500 | 3,553,002 | 140,187 |
| 1989-02-15 | 1,470 | 1,540 | 1,470 | 1,530 | 8,554,004 | 142,991 |
| 1989-02-14 | 1,440 | 1,530 | 1,430 | 1,490 | 7,799,004 | 139,252 |
| 1989-02-13 | 1,430 | 1,460 | 1,400 | 1,440 | 2,707,001 | 134,579 |
| 1989-02-10 | 1,350 | 1,440 | 1,350 | 1,430 | 2,646,001 | 133,645 |
| 1989-02-09 | 1,360 | 1,380 | 1,350 | 1,360 | 589,000 | 127,103 |
| 1989-02-08 | 1,370 | 1,390 | 1,350 | 1,350 | 925,000 | 126,168 |
| 1989-02-07 | 1,410 | 1,450 | 1,380 | 1,390 | 6,379,003 | 129,907 |
| 1989-02-06 | 1,350 | 1,400 | 1,340 | 1,400 | 3,617,002 | 130,841 |
| 1989-02-03 | 1,330 | 1,380 | 1,310 | 1,350 | 3,726,002 | 126,168 |
| 1989-02-02 | 1,290 | 1,320 | 1,280 | 1,310 | 5,852,003 | 122,430 |
| 1989-02-01 | 1,270 | 1,290 | 1,270 | 1,280 | 1,050,000 | 119,626 |
| 1989-01-31 | 1,270 | 1,270 | 1,260 | 1,270 | 83,000 | 118,692 |
| 1989-01-30 | 1,270 | 1,280 | 1,260 | 1,260 | 279,000 | 117,757 |
| 1989-01-28 | 1,280 | 1,280 | 1,260 | 1,280 | 161,000 | 119,626 |
| 1989-01-27 | 1,290 | 1,290 | 1,260 | 1,260 | 1,247,001 | 117,757 |
| 1989-01-26 | 1,280 | 1,290 | 1,260 | 1,290 | 317,000 | 120,561 |
| 1989-01-25 | 1,280 | 1,280 | 1,270 | 1,280 | 272,000 | 119,626 |
| 1989-01-24 | 1,270 | 1,290 | 1,260 | 1,270 | 2,410,001 | 118,692 |
| 1989-01-23 | 1,240 | 1,260 | 1,230 | 1,260 | 570,000 | 117,757 |
| 1989-01-20 | 1,240 | 1,240 | 1,210 | 1,220 | 172,000 | 114,019 |
| 1989-01-19 | 1,240 | 1,240 | 1,220 | 1,240 | 324,000 | 115,888 |
| 1989-01-18 | 1,220 | 1,240 | 1,200 | 1,230 | 310,000 | 114,953 |
| 1989-01-17 | 1,200 | 1,220 | 1,200 | 1,200 | 48,000 | 112,150 |
| 1989-01-13 | 1,200 | 1,220 | 1,200 | 1,220 | 327,000 | 114,019 |
| 1989-01-12 | 1,210 | 1,230 | 1,200 | 1,230 | 470,000 | 114,953 |
| 1989-01-11 | 1,220 | 1,220 | 1,200 | 1,200 | 228,000 | 112,150 |
| 1989-01-10 | 1,240 | 1,240 | 1,220 | 1,230 | 178,000 | 114,953 |
| 1989-01-09 | 1,210 | 1,240 | 1,200 | 1,240 | 248,000 | 115,888 |
| 1989-01-06 | 1,220 | 1,230 | 1,200 | 1,230 | 151,000 | 114,953 |
| 1989-01-05 | 1,220 | 1,240 | 1,210 | 1,240 | 376,000 | 115,888 |
| 1989-01-04 | 1,250 | 1,250 | 1,210 | 1,210 | 41,000 | 113,084 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
