1808 (株)長谷工コーポレーション 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 | 1,590 | 1,590 | 1,550 | 1,580 | 382,000 | 39,500 |
| 1989-12-28 | 1,590 | 1,590 | 1,560 | 1,590 | 478,000 | 39,750 |
| 1989-12-27 | 1,600 | 1,600 | 1,550 | 1,560 | 606,000 | 39,000 |
| 1989-12-26 | 1,620 | 1,620 | 1,590 | 1,590 | 647,000 | 39,750 |
| 1989-12-25 | 1,560 | 1,620 | 1,550 | 1,590 | 375,000 | 39,750 |
| 1989-12-22 | 1,590 | 1,600 | 1,530 | 1,550 | 511,000 | 38,750 |
| 1989-12-21 | 1,590 | 1,590 | 1,560 | 1,580 | 661,000 | 39,500 |
| 1989-12-20 | 1,600 | 1,600 | 1,560 | 1,560 | 547,000 | 39,000 |
| 1989-12-19 | 1,590 | 1,610 | 1,590 | 1,590 | 337,000 | 39,750 |
| 1989-12-18 | 1,620 | 1,620 | 1,590 | 1,620 | 592,000 | 40,500 |
| 1989-12-15 | 1,610 | 1,610 | 1,590 | 1,610 | 700,000 | 40,250 |
| 1989-12-14 | 1,630 | 1,650 | 1,610 | 1,620 | 498,000 | 40,500 |
| 1989-12-13 | 1,660 | 1,660 | 1,620 | 1,660 | 769,000 | 41,500 |
| 1989-12-12 | 1,690 | 1,690 | 1,680 | 1,680 | 439,000 | 42,000 |
| 1989-12-11 | 1,660 | 1,680 | 1,660 | 1,680 | 486,000 | 42,000 |
| 1989-12-08 | 1,660 | 1,670 | 1,650 | 1,660 | 410,000 | 41,500 |
| 1989-12-07 | 1,670 | 1,690 | 1,650 | 1,670 | 1,049,000 | 41,750 |
| 1989-12-06 | 1,680 | 1,690 | 1,670 | 1,670 | 1,032,000 | 41,750 |
| 1989-12-05 | 1,680 | 1,700 | 1,670 | 1,670 | 994,000 | 41,750 |
| 1989-12-04 | 1,640 | 1,670 | 1,630 | 1,670 | 1,318,000 | 41,750 |
| 1989-12-01 | 1,620 | 1,630 | 1,620 | 1,630 | 470,000 | 40,750 |
| 1989-11-30 | 1,610 | 1,630 | 1,610 | 1,620 | 377,000 | 40,500 |
| 1989-11-29 | 1,600 | 1,640 | 1,600 | 1,610 | 1,315,000 | 40,250 |
| 1989-11-28 | 1,610 | 1,620 | 1,590 | 1,600 | 681,000 | 40,000 |
| 1989-11-27 | 1,630 | 1,630 | 1,580 | 1,600 | 387,000 | 40,000 |
| 1989-11-24 | 1,580 | 1,610 | 1,560 | 1,600 | 571,000 | 40,000 |
| 1989-11-22 | 1,560 | 1,570 | 1,540 | 1,550 | 1,377,000 | 38,750 |
| 1989-11-21 | 1,560 | 1,560 | 1,540 | 1,550 | 825,000 | 38,750 |
| 1989-11-20 | 1,570 | 1,580 | 1,550 | 1,560 | 552,000 | 39,000 |
| 1989-11-17 | 1,600 | 1,600 | 1,560 | 1,570 | 698,000 | 39,250 |
| 1989-11-16 | 1,630 | 1,640 | 1,610 | 1,610 | 597,000 | 40,250 |
| 1989-11-15 | 1,630 | 1,640 | 1,620 | 1,630 | 884,000 | 40,750 |
| 1989-11-14 | 1,680 | 1,680 | 1,630 | 1,630 | 815,000 | 40,750 |
| 1989-11-13 | 1,650 | 1,650 | 1,620 | 1,650 | 691,000 | 41,250 |
| 1989-11-10 | 1,640 | 1,650 | 1,630 | 1,640 | 528,000 | 41,000 |
| 1989-11-09 | 1,650 | 1,670 | 1,630 | 1,630 | 1,107,000 | 40,750 |
| 1989-11-08 | 1,600 | 1,640 | 1,600 | 1,630 | 347,000 | 40,750 |
| 1989-11-07 | 1,560 | 1,580 | 1,560 | 1,580 | 225,000 | 39,500 |
| 1989-11-06 | 1,560 | 1,580 | 1,560 | 1,580 | 107,000 | 39,500 |
| 1989-11-02 | 1,580 | 1,580 | 1,560 | 1,580 | 433,000 | 39,500 |
| 1989-11-01 | 1,590 | 1,620 | 1,580 | 1,580 | 233,000 | 39,500 |
| 1989-10-31 | 1,630 | 1,640 | 1,580 | 1,620 | 487,000 | 40,500 |
| 1989-10-30 | 1,630 | 1,650 | 1,630 | 1,640 | 390,000 | 41,000 |
| 1989-10-27 | 1,680 | 1,700 | 1,630 | 1,630 | 1,289,000 | 40,750 |
| 1989-10-26 | 1,700 | 1,720 | 1,680 | 1,680 | 2,529,000 | 42,000 |
| 1989-10-25 | 1,750 | 1,780 | 1,670 | 1,680 | 7,582,000 | 42,000 |
| 1989-10-24 | 1,630 | 1,700 | 1,600 | 1,700 | 2,676,000 | 42,500 |
| 1989-10-23 | 1,630 | 1,640 | 1,600 | 1,630 | 594,000 | 40,750 |
| 1989-10-20 | 1,640 | 1,650 | 1,620 | 1,630 | 859,000 | 40,750 |
| 1989-10-19 | 1,620 | 1,640 | 1,600 | 1,620 | 831,000 | 40,500 |
| 1989-10-18 | 1,620 | 1,620 | 1,590 | 1,590 | 350,000 | 39,750 |
| 1989-10-17 | 1,570 | 1,620 | 1,570 | 1,610 | 951,000 | 40,250 |
| 1989-10-16 | 1,540 | 1,570 | 1,540 | 1,550 | 571,000 | 38,750 |
| 1989-10-13 | 1,600 | 1,600 | 1,550 | 1,570 | 539,000 | 39,250 |
| 1989-10-12 | 1,600 | 1,620 | 1,550 | 1,570 | 845,000 | 39,250 |
| 1989-10-11 | 1,660 | 1,660 | 1,600 | 1,630 | 501,000 | 40,750 |
| 1989-10-09 | 1,650 | 1,680 | 1,640 | 1,650 | 887,000 | 41,250 |
| 1989-10-06 | 1,660 | 1,670 | 1,630 | 1,640 | 769,000 | 41,000 |
| 1989-10-05 | 1,700 | 1,710 | 1,680 | 1,680 | 789,000 | 42,000 |
| 1989-10-04 | 1,700 | 1,740 | 1,700 | 1,700 | 6,155,000 | 42,500 |
| 1989-10-03 | 1,660 | 1,710 | 1,650 | 1,700 | 8,027,000 | 42,500 |
| 1989-10-02 | 1,640 | 1,660 | 1,630 | 1,650 | 2,649,000 | 41,250 |
| 1989-09-29 | 1,630 | 1,650 | 1,620 | 1,620 | 1,200,000 | 40,500 |
| 1989-09-28 | 1,620 | 1,640 | 1,610 | 1,640 | 1,253,000 | 41,000 |
| 1989-09-27 | 1,620 | 1,650 | 1,610 | 1,610 | 3,344,000 | 40,250 |
| 1989-09-26 | 1,620 | 1,650 | 1,610 | 1,650 | 1,541,000 | 41,250 |
| 1989-09-25 | 1,640 | 1,640 | 1,610 | 1,610 | 928,000 | 40,250 |
| 1989-09-22 | 1,620 | 1,630 | 1,590 | 1,610 | 751,000 | 40,250 |
| 1989-09-21 | 1,640 | 1,640 | 1,610 | 1,620 | 1,355,000 | 40,500 |
| 1989-09-20 | 1,650 | 1,670 | 1,620 | 1,650 | 5,789,000 | 41,250 |
| 1989-09-19 | 1,590 | 1,630 | 1,590 | 1,620 | 3,238,000 | 40,500 |
| 1989-09-18 | 1,580 | 1,590 | 1,580 | 1,590 | 416,000 | 39,750 |
| 1989-09-14 | 1,520 | 1,580 | 1,520 | 1,580 | 717,000 | 39,500 |
| 1989-09-13 | 1,530 | 1,530 | 1,510 | 1,530 | 373,000 | 38,250 |
| 1989-09-12 | 1,540 | 1,540 | 1,510 | 1,530 | 628,000 | 38,250 |
| 1989-09-11 | 1,560 | 1,560 | 1,520 | 1,530 | 634,000 | 38,250 |
| 1989-09-08 | 1,540 | 1,560 | 1,530 | 1,530 | 1,326,000 | 38,250 |
| 1989-09-07 | 1,540 | 1,540 | 1,510 | 1,520 | 1,055,000 | 38,000 |
| 1989-09-06 | 1,540 | 1,550 | 1,520 | 1,540 | 611,000 | 38,500 |
| 1989-09-05 | 1,540 | 1,540 | 1,520 | 1,520 | 190,000 | 38,000 |
| 1989-09-04 | 1,550 | 1,560 | 1,510 | 1,510 | 702,000 | 37,750 |
| 1989-09-01 | 1,550 | 1,550 | 1,520 | 1,540 | 174,000 | 38,500 |
| 1989-08-31 | 1,550 | 1,560 | 1,510 | 1,530 | 268,000 | 38,250 |
| 1989-08-30 | 1,560 | 1,560 | 1,530 | 1,530 | 657,000 | 38,250 |
| 1989-08-29 | 1,570 | 1,580 | 1,550 | 1,560 | 705,000 | 39,000 |
| 1989-08-28 | 1,560 | 1,580 | 1,560 | 1,580 | 439,000 | 39,500 |
| 1989-08-25 | 1,560 | 1,580 | 1,550 | 1,580 | 966,000 | 39,500 |
| 1989-08-24 | 1,550 | 1,560 | 1,540 | 1,560 | 434,000 | 39,000 |
| 1989-08-23 | 1,560 | 1,570 | 1,550 | 1,560 | 743,000 | 39,000 |
| 1989-08-22 | 1,570 | 1,570 | 1,550 | 1,550 | 377,000 | 38,750 |
| 1989-08-21 | 1,550 | 1,570 | 1,540 | 1,560 | 473,000 | 39,000 |
| 1989-08-18 | 1,550 | 1,570 | 1,550 | 1,570 | 407,000 | 39,250 |
| 1989-08-17 | 1,560 | 1,580 | 1,560 | 1,570 | 686,000 | 39,250 |
| 1989-08-16 | 1,560 | 1,570 | 1,560 | 1,560 | 310,000 | 39,000 |
| 1989-08-15 | 1,580 | 1,590 | 1,560 | 1,570 | 536,000 | 39,250 |
| 1989-08-14 | 1,600 | 1,610 | 1,560 | 1,590 | 698,000 | 39,750 |
| 1989-08-11 | 1,610 | 1,620 | 1,590 | 1,610 | 3,744,000 | 40,250 |
| 1989-08-10 | 1,590 | 1,620 | 1,580 | 1,580 | 7,405,000 | 39,500 |
| 1989-08-09 | 1,570 | 1,600 | 1,550 | 1,570 | 2,969,000 | 39,250 |
| 1989-08-08 | 1,580 | 1,590 | 1,550 | 1,570 | 1,633,000 | 39,250 |
| 1989-08-07 | 1,550 | 1,570 | 1,540 | 1,570 | 926,000 | 39,250 |
| 1989-08-04 | 1,540 | 1,550 | 1,530 | 1,540 | 563,000 | 38,500 |
| 1989-08-03 | 1,570 | 1,570 | 1,540 | 1,540 | 723,000 | 38,500 |
| 1989-08-02 | 1,560 | 1,580 | 1,550 | 1,570 | 910,000 | 39,250 |
| 1989-08-01 | 1,590 | 1,590 | 1,550 | 1,560 | 1,392,000 | 39,000 |
| 1989-07-31 | 1,590 | 1,600 | 1,570 | 1,590 | 3,446,000 | 39,750 |
| 1989-07-28 | 1,590 | 1,620 | 1,570 | 1,590 | 11,979,000 | 39,750 |
| 1989-07-27 | 1,540 | 1,580 | 1,530 | 1,580 | 10,084,000 | 39,500 |
| 1989-07-26 | 1,550 | 1,560 | 1,510 | 1,510 | 3,194,000 | 37,750 |
| 1989-07-25 | 1,550 | 1,570 | 1,530 | 1,540 | 8,471,000 | 38,500 |
| 1989-07-24 | 1,470 | 1,560 | 1,450 | 1,550 | 7,814,000 | 38,750 |
| 1989-07-21 | 1,480 | 1,480 | 1,450 | 1,460 | 4,734,000 | 36,500 |
| 1989-07-20 | 1,470 | 1,480 | 1,440 | 1,460 | 4,843,000 | 36,500 |
| 1989-07-19 | 1,370 | 1,420 | 1,370 | 1,420 | 645,000 | 35,500 |
| 1989-07-18 | 1,390 | 1,390 | 1,360 | 1,390 | 204,000 | 34,750 |
| 1989-07-17 | 1,400 | 1,400 | 1,370 | 1,390 | 576,000 | 34,750 |
| 1989-07-14 | 1,420 | 1,430 | 1,400 | 1,430 | 187,000 | 35,750 |
| 1989-07-13 | 1,420 | 1,440 | 1,420 | 1,420 | 1,012,000 | 35,500 |
| 1989-07-12 | 1,430 | 1,440 | 1,410 | 1,440 | 1,024,000 | 36,000 |
| 1989-07-11 | 1,410 | 1,440 | 1,410 | 1,430 | 1,167,000 | 35,750 |
| 1989-07-10 | 1,390 | 1,410 | 1,380 | 1,400 | 798,000 | 35,000 |
| 1989-07-07 | 1,350 | 1,400 | 1,350 | 1,380 | 802,000 | 34,500 |
| 1989-07-06 | 1,350 | 1,350 | 1,340 | 1,340 | 72,000 | 33,500 |
| 1989-07-05 | 1,350 | 1,350 | 1,320 | 1,330 | 65,000 | 33,250 |
| 1989-07-04 | 1,360 | 1,360 | 1,320 | 1,350 | 84,000 | 33,750 |
| 1989-07-03 | 1,360 | 1,360 | 1,340 | 1,360 | 98,000 | 34,000 |
| 1989-06-30 | 1,360 | 1,360 | 1,320 | 1,340 | 183,000 | 33,500 |
| 1989-06-29 | 1,350 | 1,360 | 1,330 | 1,340 | 192,000 | 33,500 |
| 1989-06-28 | 1,370 | 1,370 | 1,320 | 1,330 | 161,000 | 33,250 |
| 1989-06-27 | 1,360 | 1,360 | 1,320 | 1,350 | 269,000 | 33,750 |
| 1989-06-26 | 1,360 | 1,360 | 1,350 | 1,360 | 164,000 | 34,000 |
| 1989-06-23 | 1,340 | 1,340 | 1,320 | 1,320 | 118,000 | 33,000 |
| 1989-06-22 | 1,300 | 1,340 | 1,290 | 1,320 | 100,000 | 33,000 |
| 1989-06-21 | 1,300 | 1,300 | 1,290 | 1,300 | 163,000 | 32,500 |
| 1989-06-20 | 1,270 | 1,320 | 1,260 | 1,300 | 226,000 | 32,500 |
| 1989-06-19 | 1,300 | 1,300 | 1,280 | 1,290 | 101,000 | 32,250 |
| 1989-06-16 | 1,310 | 1,320 | 1,300 | 1,320 | 213,000 | 33,000 |
| 1989-06-15 | 1,340 | 1,350 | 1,310 | 1,320 | 152,000 | 33,000 |
| 1989-06-14 | 1,320 | 1,360 | 1,310 | 1,360 | 130,000 | 34,000 |
| 1989-06-13 | 1,330 | 1,340 | 1,310 | 1,310 | 160,000 | 32,750 |
| 1989-06-12 | 1,380 | 1,380 | 1,340 | 1,340 | 70,000 | 33,500 |
| 1989-06-09 | 1,380 | 1,380 | 1,360 | 1,360 | 113,000 | 34,000 |
| 1989-06-08 | 1,360 | 1,370 | 1,360 | 1,360 | 67,000 | 34,000 |
| 1989-06-07 | 1,380 | 1,380 | 1,350 | 1,350 | 191,000 | 33,750 |
| 1989-06-06 | 1,350 | 1,380 | 1,350 | 1,360 | 134,000 | 34,000 |
| 1989-06-05 | 1,360 | 1,360 | 1,340 | 1,340 | 122,000 | 33,500 |
| 1989-06-02 | 1,360 | 1,380 | 1,360 | 1,360 | 208,000 | 34,000 |
| 1989-06-01 | 1,390 | 1,410 | 1,380 | 1,380 | 328,000 | 34,500 |
| 1989-05-31 | 1,380 | 1,420 | 1,370 | 1,410 | 326,000 | 35,250 |
| 1989-05-30 | 1,420 | 1,430 | 1,390 | 1,400 | 500,000 | 35,000 |
| 1989-05-29 | 1,460 | 1,460 | 1,420 | 1,420 | 773,000 | 35,500 |
| 1989-05-26 | 1,420 | 1,450 | 1,410 | 1,440 | 1,323,000 | 36,000 |
| 1989-05-25 | 1,410 | 1,430 | 1,400 | 1,420 | 902,000 | 35,500 |
| 1989-05-24 | 1,370 | 1,410 | 1,370 | 1,400 | 511,000 | 35,000 |
| 1989-05-23 | 1,360 | 1,390 | 1,350 | 1,390 | 245,000 | 34,750 |
| 1989-05-22 | 1,380 | 1,390 | 1,370 | 1,370 | 253,000 | 34,250 |
| 1989-05-19 | 1,370 | 1,400 | 1,370 | 1,370 | 224,000 | 34,250 |
| 1989-05-18 | 1,380 | 1,400 | 1,370 | 1,370 | 185,000 | 34,250 |
| 1989-05-17 | 1,380 | 1,400 | 1,370 | 1,400 | 217,000 | 35,000 |
| 1989-05-16 | 1,400 | 1,400 | 1,370 | 1,390 | 429,000 | 34,750 |
| 1989-05-15 | 1,400 | 1,400 | 1,380 | 1,390 | 113,000 | 34,750 |
| 1989-05-12 | 1,390 | 1,400 | 1,380 | 1,390 | 144,000 | 34,750 |
| 1989-05-11 | 1,390 | 1,400 | 1,390 | 1,400 | 295,000 | 35,000 |
| 1989-05-10 | 1,390 | 1,390 | 1,370 | 1,390 | 497,000 | 34,750 |
| 1989-05-09 | 1,390 | 1,390 | 1,370 | 1,370 | 188,000 | 34,250 |
| 1989-05-08 | 1,390 | 1,400 | 1,380 | 1,380 | 404,000 | 34,500 |
| 1989-05-02 | 1,370 | 1,410 | 1,370 | 1,370 | 710,000 | 34,250 |
| 1989-05-01 | 1,390 | 1,390 | 1,370 | 1,380 | 143,000 | 34,500 |
| 1989-04-28 | 1,380 | 1,390 | 1,360 | 1,380 | 319,000 | 34,500 |
| 1989-04-27 | 1,390 | 1,390 | 1,370 | 1,370 | 216,000 | 34,250 |
| 1989-04-26 | 1,400 | 1,400 | 1,360 | 1,390 | 319,000 | 34,750 |
| 1989-04-25 | 1,340 | 1,400 | 1,320 | 1,400 | 303,000 | 35,000 |
| 1989-04-24 | 1,350 | 1,350 | 1,320 | 1,320 | 444,000 | 33,000 |
| 1989-04-21 | 1,330 | 1,340 | 1,320 | 1,340 | 123,000 | 33,500 |
| 1989-04-20 | 1,330 | 1,350 | 1,330 | 1,340 | 250,000 | 33,500 |
| 1989-04-19 | 1,340 | 1,340 | 1,330 | 1,330 | 180,000 | 33,250 |
| 1989-04-18 | 1,340 | 1,350 | 1,320 | 1,320 | 517,000 | 33,000 |
| 1989-04-17 | 1,340 | 1,350 | 1,330 | 1,340 | 253,000 | 33,500 |
| 1989-04-14 | 1,300 | 1,320 | 1,300 | 1,320 | 126,000 | 33,000 |
| 1989-04-13 | 1,320 | 1,330 | 1,310 | 1,320 | 230,000 | 33,000 |
| 1989-04-12 | 1,320 | 1,340 | 1,320 | 1,320 | 163,000 | 33,000 |
| 1989-04-11 | 1,330 | 1,350 | 1,330 | 1,340 | 168,000 | 33,500 |
| 1989-04-10 | 1,350 | 1,360 | 1,340 | 1,360 | 273,000 | 34,000 |
| 1989-04-07 | 1,350 | 1,370 | 1,350 | 1,350 | 365,000 | 33,750 |
| 1989-04-06 | 1,350 | 1,370 | 1,350 | 1,350 | 220,000 | 33,750 |
| 1989-04-05 | 1,380 | 1,380 | 1,350 | 1,370 | 369,000 | 34,250 |
| 1989-04-04 | 1,360 | 1,390 | 1,350 | 1,380 | 175,000 | 34,500 |
| 1989-04-03 | 1,350 | 1,380 | 1,350 | 1,360 | 204,000 | 34,000 |
| 1989-03-31 | 1,380 | 1,400 | 1,380 | 1,380 | 282,000 | 34,500 |
| 1989-03-30 | 1,430 | 1,440 | 1,380 | 1,400 | 554,000 | 35,000 |
| 1989-03-29 | 1,430 | 1,460 | 1,420 | 1,430 | 753,000 | 35,750 |
| 1989-03-28 | 1,420 | 1,440 | 1,410 | 1,410 | 361,000 | 35,250 |
| 1989-03-27 | 1,430 | 1,430 | 1,400 | 1,400 | 527,000 | 35,000 |
| 1989-03-24 | 1,440 | 1,440 | 1,400 | 1,440 | 1,220,000 | 36,000 |
| 1989-03-23 | 1,440 | 1,450 | 1,420 | 1,440 | 540,000 | 36,000 |
| 1989-03-22 | 1,480 | 1,490 | 1,430 | 1,450 | 2,721,000 | 36,250 |
| 1989-03-20 | 1,400 | 1,470 | 1,390 | 1,470 | 1,683,000 | 36,750 |
| 1989-03-17 | 1,410 | 1,410 | 1,380 | 1,400 | 1,341,000 | 35,000 |
| 1989-03-16 | 1,380 | 1,420 | 1,380 | 1,400 | 1,038,000 | 35,000 |
| 1989-03-15 | 1,390 | 1,400 | 1,350 | 1,390 | 740,000 | 34,750 |
| 1989-03-14 | 1,370 | 1,380 | 1,350 | 1,380 | 348,000 | 34,500 |
| 1989-03-13 | 1,380 | 1,380 | 1,350 | 1,360 | 147,000 | 34,000 |
| 1989-03-10 | 1,380 | 1,380 | 1,340 | 1,340 | 502,000 | 33,500 |
| 1989-03-09 | 1,390 | 1,390 | 1,350 | 1,360 | 216,000 | 34,000 |
| 1989-03-08 | 1,380 | 1,400 | 1,370 | 1,370 | 464,000 | 34,250 |
| 1989-03-07 | 1,340 | 1,350 | 1,320 | 1,350 | 358,000 | 33,750 |
| 1989-03-06 | 1,350 | 1,380 | 1,320 | 1,340 | 253,000 | 33,500 |
| 1989-03-03 | 1,350 | 1,390 | 1,350 | 1,370 | 412,000 | 34,250 |
| 1989-03-02 | 1,360 | 1,360 | 1,320 | 1,330 | 223,000 | 33,250 |
| 1989-03-01 | 1,360 | 1,370 | 1,300 | 1,300 | 489,000 | 32,500 |
| 1989-02-28 | 1,390 | 1,400 | 1,360 | 1,360 | 546,000 | 34,000 |
| 1989-02-27 | 1,420 | 1,430 | 1,380 | 1,390 | 300,000 | 34,750 |
| 1989-02-23 | 1,460 | 1,460 | 1,440 | 1,440 | 1,349,000 | 36,000 |
| 1989-02-22 | 1,420 | 1,460 | 1,410 | 1,440 | 1,189,000 | 36,000 |
| 1989-02-21 | 1,460 | 1,470 | 1,420 | 1,440 | 956,000 | 36,000 |
| 1989-02-20 | 1,480 | 1,490 | 1,460 | 1,460 | 1,516,000 | 36,500 |
| 1989-02-17 | 1,510 | 1,520 | 1,490 | 1,490 | 4,229,000 | 37,250 |
| 1989-02-16 | 1,510 | 1,550 | 1,490 | 1,500 | 10,737,000 | 37,500 |
| 1989-02-15 | 1,430 | 1,490 | 1,430 | 1,470 | 5,077,000 | 36,750 |
| 1989-02-14 | 1,470 | 1,480 | 1,430 | 1,430 | 4,372,000 | 35,750 |
| 1989-02-13 | 1,450 | 1,480 | 1,430 | 1,450 | 3,936,000 | 36,250 |
| 1989-02-10 | 1,390 | 1,500 | 1,390 | 1,470 | 4,305,000 | 36,750 |
| 1989-02-09 | 1,370 | 1,400 | 1,360 | 1,390 | 2,130,000 | 34,750 |
| 1989-02-08 | 1,390 | 1,410 | 1,380 | 1,390 | 2,426,000 | 34,750 |
| 1989-02-07 | 1,390 | 1,410 | 1,380 | 1,390 | 4,627,000 | 34,750 |
| 1989-02-06 | 1,340 | 1,370 | 1,330 | 1,360 | 2,365,000 | 34,000 |
| 1989-02-03 | 1,350 | 1,370 | 1,330 | 1,330 | 4,692,000 | 33,250 |
| 1989-02-02 | 1,280 | 1,340 | 1,280 | 1,330 | 4,394,000 | 33,250 |
| 1989-02-01 | 1,270 | 1,280 | 1,250 | 1,260 | 886,000 | 31,500 |
| 1989-01-31 | 1,270 | 1,270 | 1,250 | 1,250 | 341,000 | 31,250 |
| 1989-01-30 | 1,260 | 1,280 | 1,250 | 1,270 | 800,000 | 31,750 |
| 1989-01-28 | 1,270 | 1,270 | 1,250 | 1,270 | 1,399,000 | 31,750 |
| 1989-01-27 | 1,200 | 1,250 | 1,190 | 1,230 | 1,424,000 | 30,750 |
| 1989-01-26 | 1,190 | 1,200 | 1,180 | 1,190 | 407,000 | 29,750 |
| 1989-01-25 | 1,190 | 1,190 | 1,170 | 1,190 | 507,000 | 29,750 |
| 1989-01-24 | 1,170 | 1,180 | 1,160 | 1,160 | 525,000 | 29,000 |
| 1989-01-23 | 1,170 | 1,170 | 1,160 | 1,170 | 214,000 | 29,250 |
| 1989-01-20 | 1,170 | 1,180 | 1,160 | 1,170 | 89,000 | 29,250 |
| 1989-01-19 | 1,180 | 1,180 | 1,160 | 1,160 | 594,000 | 29,000 |
| 1989-01-18 | 1,160 | 1,170 | 1,150 | 1,160 | 224,000 | 29,000 |
| 1989-01-17 | 1,160 | 1,160 | 1,150 | 1,160 | 220,000 | 29,000 |
| 1989-01-13 | 1,150 | 1,160 | 1,140 | 1,160 | 235,000 | 29,000 |
| 1989-01-12 | 1,160 | 1,160 | 1,140 | 1,140 | 313,000 | 28,500 |
| 1989-01-11 | 1,170 | 1,170 | 1,150 | 1,150 | 215,000 | 28,750 |
| 1989-01-10 | 1,170 | 1,180 | 1,150 | 1,170 | 227,000 | 29,250 |
| 1989-01-09 | 1,180 | 1,180 | 1,140 | 1,170 | 210,000 | 29,250 |
| 1989-01-06 | 1,140 | 1,150 | 1,130 | 1,140 | 193,000 | 28,500 |
| 1989-01-05 | 1,180 | 1,180 | 1,150 | 1,150 | 101,000 | 28,750 |
| 1989-01-04 | 1,160 | 1,180 | 1,150 | 1,170 | 99,000 | 29,250 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
