1810 松井建設(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 | 1,890 | 1,890 | 1,870 | 1,870 | 69,000 | 1,700 |
| 1989-12-28 | 1,870 | 1,930 | 1,870 | 1,890 | 74,000 | 1,718.18 |
| 1989-12-27 | 1,870 | 1,890 | 1,850 | 1,870 | 135,000 | 1,700 |
| 1989-12-26 | 1,920 | 1,920 | 1,870 | 1,870 | 115,000 | 1,700 |
| 1989-12-25 | 1,880 | 1,880 | 1,870 | 1,880 | 213,000 | 1,709.09 |
| 1989-12-22 | 1,860 | 1,890 | 1,850 | 1,880 | 162,000 | 1,709.09 |
| 1989-12-21 | 1,920 | 1,930 | 1,880 | 1,880 | 36,000 | 1,709.09 |
| 1989-12-20 | 1,940 | 1,950 | 1,890 | 1,930 | 82,000 | 1,754.55 |
| 1989-12-19 | 1,970 | 1,980 | 1,900 | 1,970 | 86,000 | 1,790.91 |
| 1989-12-18 | 1,980 | 2,000 | 1,950 | 1,950 | 190,000 | 1,772.73 |
| 1989-12-15 | 1,970 | 1,990 | 1,950 | 1,980 | 360,000 | 1,800 |
| 1989-12-14 | 1,950 | 1,980 | 1,940 | 1,940 | 542,000 | 1,763.64 |
| 1989-12-13 | 1,850 | 1,940 | 1,850 | 1,920 | 862,000 | 1,745.45 |
| 1989-12-12 | 1,840 | 1,850 | 1,830 | 1,850 | 68,000 | 1,681.82 |
| 1989-12-11 | 1,840 | 1,850 | 1,830 | 1,850 | 143,000 | 1,681.82 |
| 1989-12-08 | 1,790 | 1,810 | 1,790 | 1,810 | 88,000 | 1,645.45 |
| 1989-12-07 | 1,820 | 1,830 | 1,790 | 1,820 | 94,000 | 1,654.55 |
| 1989-12-06 | 1,780 | 1,820 | 1,780 | 1,820 | 24,000 | 1,654.55 |
| 1989-12-05 | 1,820 | 1,830 | 1,810 | 1,810 | 129,000 | 1,645.45 |
| 1989-12-04 | 1,800 | 1,850 | 1,800 | 1,850 | 86,000 | 1,681.82 |
| 1989-12-01 | 1,770 | 1,780 | 1,760 | 1,780 | 47,000 | 1,618.18 |
| 1989-11-30 | 1,790 | 1,790 | 1,760 | 1,760 | 58,000 | 1,600 |
| 1989-11-29 | 1,820 | 1,830 | 1,790 | 1,790 | 15,000 | 1,627.27 |
| 1989-11-28 | 1,820 | 1,840 | 1,780 | 1,830 | 76,000 | 1,663.64 |
| 1989-11-27 | 1,830 | 1,860 | 1,820 | 1,860 | 147,000 | 1,690.91 |
| 1989-11-24 | 1,810 | 1,830 | 1,800 | 1,830 | 74,000 | 1,663.64 |
| 1989-11-22 | 1,800 | 1,830 | 1,790 | 1,810 | 112,000 | 1,645.45 |
| 1989-11-21 | 1,800 | 1,830 | 1,800 | 1,800 | 82,000 | 1,636.36 |
| 1989-11-20 | 1,850 | 1,860 | 1,800 | 1,800 | 307,000 | 1,636.36 |
| 1989-11-17 | 1,850 | 1,880 | 1,810 | 1,840 | 499,000 | 1,672.73 |
| 1989-11-16 | 1,770 | 1,840 | 1,760 | 1,840 | 947,000 | 1,672.73 |
| 1989-11-15 | 1,680 | 1,700 | 1,660 | 1,700 | 124,000 | 1,545.45 |
| 1989-11-14 | 1,700 | 1,700 | 1,680 | 1,680 | 81,000 | 1,527.27 |
| 1989-11-13 | 1,660 | 1,660 | 1,630 | 1,650 | 22,000 | 1,500 |
| 1989-11-10 | 1,670 | 1,670 | 1,660 | 1,660 | 38,000 | 1,509.09 |
| 1989-11-09 | 1,680 | 1,680 | 1,660 | 1,670 | 38,000 | 1,518.18 |
| 1989-11-08 | 1,630 | 1,670 | 1,630 | 1,650 | 55,000 | 1,500 |
| 1989-11-07 | 1,590 | 1,610 | 1,590 | 1,610 | 25,000 | 1,463.64 |
| 1989-11-06 | 1,620 | 1,630 | 1,590 | 1,600 | 22,000 | 1,454.55 |
| 1989-11-02 | 1,630 | 1,640 | 1,610 | 1,630 | 14,000 | 1,481.82 |
| 1989-11-01 | 1,650 | 1,650 | 1,630 | 1,630 | 24,000 | 1,481.82 |
| 1989-10-31 | 1,630 | 1,670 | 1,630 | 1,640 | 32,000 | 1,490.91 |
| 1989-10-30 | 1,600 | 1,630 | 1,600 | 1,630 | 18,000 | 1,481.82 |
| 1989-10-27 | 1,700 | 1,700 | 1,630 | 1,670 | 94,000 | 1,518.18 |
| 1989-10-26 | 1,710 | 1,720 | 1,680 | 1,700 | 113,000 | 1,545.45 |
| 1989-10-25 | 1,680 | 1,720 | 1,670 | 1,680 | 223,000 | 1,527.27 |
| 1989-10-24 | 1,680 | 1,690 | 1,670 | 1,680 | 133,000 | 1,527.27 |
| 1989-10-23 | 1,690 | 1,690 | 1,680 | 1,690 | 56,000 | 1,536.36 |
| 1989-10-20 | 1,680 | 1,680 | 1,670 | 1,680 | 67,000 | 1,527.27 |
| 1989-10-19 | 1,680 | 1,690 | 1,650 | 1,650 | 75,000 | 1,500 |
| 1989-10-18 | 1,690 | 1,690 | 1,610 | 1,610 | 164,000 | 1,463.64 |
| 1989-10-17 | 1,600 | 1,690 | 1,580 | 1,690 | 219,000 | 1,536.36 |
| 1989-10-16 | 1,560 | 1,600 | 1,560 | 1,600 | 88,000 | 1,454.55 |
| 1989-10-13 | 1,560 | 1,620 | 1,560 | 1,620 | 60,000 | 1,472.73 |
| 1989-10-12 | 1,610 | 1,610 | 1,560 | 1,560 | 25,000 | 1,418.18 |
| 1989-10-11 | 1,650 | 1,660 | 1,560 | 1,580 | 72,000 | 1,436.36 |
| 1989-10-09 | 1,660 | 1,660 | 1,600 | 1,650 | 61,000 | 1,500 |
| 1989-10-06 | 1,680 | 1,680 | 1,650 | 1,660 | 29,000 | 1,509.09 |
| 1989-10-05 | 1,740 | 1,740 | 1,680 | 1,690 | 234,000 | 1,536.36 |
| 1989-10-04 | 1,740 | 1,770 | 1,720 | 1,720 | 474,000 | 1,563.64 |
| 1989-10-03 | 1,700 | 1,750 | 1,680 | 1,710 | 741,000 | 1,554.55 |
| 1989-10-02 | 1,690 | 1,700 | 1,650 | 1,660 | 623,000 | 1,509.09 |
| 1989-09-29 | 1,650 | 1,750 | 1,650 | 1,700 | 622,000 | 1,545.45 |
| 1989-09-28 | 1,520 | 1,530 | 1,510 | 1,530 | 62,000 | 1,390.91 |
| 1989-09-27 | 1,510 | 1,530 | 1,500 | 1,530 | 60,000 | 1,390.91 |
| 1989-09-26 | 1,500 | 1,520 | 1,500 | 1,500 | 25,000 | 1,363.64 |
| 1989-09-25 | 1,540 | 1,540 | 1,510 | 1,520 | 15,000 | 1,381.82 |
| 1989-09-22 | 1,540 | 1,550 | 1,500 | 1,500 | 54,000 | 1,363.64 |
| 1989-09-21 | 1,550 | 1,550 | 1,540 | 1,540 | 72,000 | 1,400 |
| 1989-09-20 | 1,550 | 1,550 | 1,550 | 1,550 | 36,000 | 1,409.09 |
| 1989-09-19 | 1,540 | 1,540 | 1,540 | 1,540 | 24,000 | 1,400 |
| 1989-09-18 | 1,540 | 1,540 | 1,530 | 1,540 | 40,000 | 1,400 |
| 1989-09-14 | 1,530 | 1,550 | 1,530 | 1,550 | 11,000 | 1,409.09 |
| 1989-09-13 | 1,550 | 1,550 | 1,520 | 1,520 | 31,000 | 1,381.82 |
| 1989-09-12 | 1,540 | 1,560 | 1,530 | 1,550 | 25,000 | 1,409.09 |
| 1989-09-11 | 1,570 | 1,570 | 1,530 | 1,530 | 32,000 | 1,390.91 |
| 1989-09-08 | 1,520 | 1,550 | 1,510 | 1,550 | 19,000 | 1,409.09 |
| 1989-09-07 | 1,550 | 1,560 | 1,510 | 1,540 | 57,000 | 1,400 |
| 1989-09-06 | 1,570 | 1,570 | 1,510 | 1,520 | 130,000 | 1,381.82 |
| 1989-09-05 | 1,600 | 1,600 | 1,550 | 1,580 | 257,000 | 1,436.36 |
| 1989-09-04 | 1,470 | 1,480 | 1,460 | 1,470 | 49,000 | 1,336.36 |
| 1989-09-01 | 1,460 | 1,470 | 1,460 | 1,460 | 27,000 | 1,327.27 |
| 1989-08-31 | 1,460 | 1,460 | 1,440 | 1,460 | 29,000 | 1,327.27 |
| 1989-08-30 | 1,470 | 1,470 | 1,450 | 1,450 | 32,000 | 1,318.18 |
| 1989-08-29 | 1,460 | 1,470 | 1,460 | 1,460 | 18,000 | 1,327.27 |
| 1989-08-28 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,327.27 |
| 1989-08-25 | 1,450 | 1,480 | 1,450 | 1,480 | 18,000 | 1,345.45 |
| 1989-08-24 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1989-08-23 | 1,470 | 1,470 | 1,440 | 1,450 | 27,000 | 1,318.18 |
| 1989-08-22 | 1,470 | 1,470 | 1,450 | 1,460 | 20,000 | 1,327.27 |
| 1989-08-21 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,336.36 |
| 1989-08-18 | 1,470 | 1,490 | 1,470 | 1,480 | 21,000 | 1,345.45 |
| 1989-08-17 | 1,470 | 1,470 | 1,460 | 1,460 | 12,000 | 1,327.27 |
| 1989-08-16 | 1,480 | 1,480 | 1,460 | 1,460 | 23,000 | 1,327.27 |
| 1989-08-15 | 1,460 | 1,470 | 1,460 | 1,470 | 9,000 | 1,336.36 |
| 1989-08-14 | 1,480 | 1,480 | 1,460 | 1,470 | 7,000 | 1,336.36 |
| 1989-08-11 | 1,470 | 1,480 | 1,460 | 1,460 | 11,000 | 1,327.27 |
| 1989-08-10 | 1,490 | 1,490 | 1,470 | 1,470 | 6,000 | 1,336.36 |
| 1989-08-09 | 1,470 | 1,490 | 1,460 | 1,490 | 11,000 | 1,354.55 |
| 1989-08-08 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 | 1,345.45 |
| 1989-08-07 | 1,480 | 1,500 | 1,480 | 1,500 | 24,000 | 1,363.64 |
| 1989-08-04 | 1,510 | 1,510 | 1,490 | 1,490 | 16,000 | 1,354.55 |
| 1989-08-03 | 1,510 | 1,530 | 1,510 | 1,510 | 35,000 | 1,372.73 |
| 1989-08-02 | 1,490 | 1,500 | 1,490 | 1,500 | 48,000 | 1,363.64 |
| 1989-08-01 | 1,480 | 1,490 | 1,480 | 1,480 | 26,000 | 1,345.45 |
| 1989-07-31 | 1,490 | 1,490 | 1,480 | 1,480 | 16,000 | 1,345.45 |
| 1989-07-28 | 1,480 | 1,490 | 1,480 | 1,480 | 11,000 | 1,345.45 |
| 1989-07-27 | 1,490 | 1,490 | 1,460 | 1,470 | 21,000 | 1,336.36 |
| 1989-07-26 | 1,490 | 1,500 | 1,490 | 1,490 | 75,000 | 1,354.55 |
| 1989-07-25 | 1,480 | 1,500 | 1,460 | 1,490 | 40,000 | 1,354.55 |
| 1989-07-24 | 1,410 | 1,440 | 1,400 | 1,440 | 24,000 | 1,309.09 |
| 1989-07-21 | 1,420 | 1,440 | 1,420 | 1,420 | 11,000 | 1,290.91 |
| 1989-07-20 | 1,410 | 1,440 | 1,410 | 1,410 | 19,000 | 1,281.82 |
| 1989-07-18 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 1,272.73 |
| 1989-07-17 | 1,450 | 1,450 | 1,420 | 1,430 | 23,000 | 1,300 |
| 1989-07-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1989-07-13 | 1,430 | 1,430 | 1,410 | 1,410 | 7,000 | 1,281.82 |
| 1989-07-12 | 1,440 | 1,460 | 1,430 | 1,430 | 10,000 | 1,300 |
| 1989-07-11 | 1,460 | 1,460 | 1,430 | 1,430 | 7,000 | 1,300 |
| 1989-07-10 | 1,470 | 1,480 | 1,430 | 1,430 | 17,000 | 1,300 |
| 1989-07-07 | 1,460 | 1,460 | 1,400 | 1,400 | 12,000 | 1,272.73 |
| 1989-07-06 | 1,450 | 1,460 | 1,450 | 1,460 | 13,000 | 1,327.27 |
| 1989-07-05 | 1,390 | 1,420 | 1,390 | 1,400 | 8,000 | 1,272.73 |
| 1989-07-04 | 1,390 | 1,390 | 1,380 | 1,380 | 14,000 | 1,254.55 |
| 1989-07-03 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 | 1,254.55 |
| 1989-06-30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1989-06-28 | 1,440 | 1,440 | 1,400 | 1,400 | 15,000 | 1,272.73 |
| 1989-06-27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,336.36 |
| 1989-06-26 | 1,480 | 1,500 | 1,480 | 1,480 | 38,000 | 1,345.45 |
| 1989-06-23 | 1,480 | 1,490 | 1,480 | 1,480 | 22,000 | 1,345.45 |
| 1989-06-22 | 1,340 | 1,400 | 1,340 | 1,400 | 21,000 | 1,272.73 |
| 1989-06-21 | 1,350 | 1,360 | 1,330 | 1,330 | 41,000 | 1,209.09 |
| 1989-06-20 | 1,350 | 1,360 | 1,350 | 1,350 | 39,000 | 1,227.27 |
| 1989-06-19 | 1,370 | 1,370 | 1,350 | 1,350 | 13,000 | 1,227.27 |
| 1989-06-16 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 1,227.27 |
| 1989-06-15 | 1,390 | 1,390 | 1,350 | 1,350 | 14,000 | 1,227.27 |
| 1989-06-14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1989-06-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1989-06-12 | 1,410 | 1,440 | 1,410 | 1,420 | 19,000 | 1,290.91 |
| 1989-06-09 | 1,420 | 1,420 | 1,410 | 1,420 | 16,000 | 1,290.91 |
| 1989-06-08 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,290.91 |
| 1989-06-07 | 1,420 | 1,420 | 1,400 | 1,410 | 8,000 | 1,281.82 |
| 1989-06-06 | 1,410 | 1,420 | 1,400 | 1,420 | 44,000 | 1,290.91 |
| 1989-06-05 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 1,290.91 |
| 1989-06-02 | 1,410 | 1,430 | 1,410 | 1,410 | 11,000 | 1,281.82 |
| 1989-06-01 | 1,440 | 1,440 | 1,410 | 1,430 | 38,000 | 1,300 |
| 1989-05-31 | 1,440 | 1,450 | 1,430 | 1,440 | 12,000 | 1,309.09 |
| 1989-05-30 | 1,480 | 1,480 | 1,450 | 1,450 | 46,000 | 1,318.18 |
| 1989-05-29 | 1,500 | 1,500 | 1,470 | 1,470 | 31,000 | 1,336.36 |
| 1989-05-26 | 1,470 | 1,480 | 1,450 | 1,450 | 32,000 | 1,318.18 |
| 1989-05-25 | 1,440 | 1,440 | 1,430 | 1,430 | 10,000 | 1,300 |
| 1989-05-24 | 1,410 | 1,440 | 1,410 | 1,440 | 13,000 | 1,309.09 |
| 1989-05-23 | 1,450 | 1,450 | 1,410 | 1,410 | 30,000 | 1,281.82 |
| 1989-05-22 | 1,470 | 1,470 | 1,440 | 1,470 | 22,000 | 1,336.36 |
| 1989-05-19 | 1,460 | 1,480 | 1,450 | 1,450 | 18,000 | 1,318.18 |
| 1989-05-18 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 | 1,336.36 |
| 1989-05-17 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 1,345.45 |
| 1989-05-16 | 1,500 | 1,500 | 1,490 | 1,490 | 33,000 | 1,354.55 |
| 1989-05-15 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 1,354.55 |
| 1989-05-12 | 1,490 | 1,500 | 1,490 | 1,490 | 5,000 | 1,354.55 |
| 1989-05-11 | 1,490 | 1,490 | 1,480 | 1,480 | 33,000 | 1,345.45 |
| 1989-05-10 | 1,480 | 1,480 | 1,460 | 1,480 | 5,000 | 1,345.45 |
| 1989-05-09 | 1,500 | 1,500 | 1,480 | 1,480 | 21,000 | 1,345.45 |
| 1989-05-08 | 1,500 | 1,530 | 1,490 | 1,530 | 36,000 | 1,390.91 |
| 1989-05-02 | 1,530 | 1,530 | 1,500 | 1,530 | 18,000 | 1,390.91 |
| 1989-05-01 | 1,500 | 1,500 | 1,460 | 1,500 | 21,000 | 1,363.64 |
| 1989-04-28 | 1,520 | 1,530 | 1,480 | 1,530 | 28,000 | 1,390.91 |
| 1989-04-27 | 1,490 | 1,530 | 1,490 | 1,510 | 25,000 | 1,372.73 |
| 1989-04-26 | 1,510 | 1,510 | 1,500 | 1,510 | 30,000 | 1,372.73 |
| 1989-04-25 | 1,460 | 1,490 | 1,460 | 1,490 | 26,000 | 1,354.55 |
| 1989-04-24 | 1,480 | 1,490 | 1,470 | 1,470 | 13,000 | 1,336.36 |
| 1989-04-21 | 1,460 | 1,470 | 1,440 | 1,470 | 13,000 | 1,336.36 |
| 1989-04-20 | 1,450 | 1,460 | 1,450 | 1,450 | 33,000 | 1,318.18 |
| 1989-04-19 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1989-04-18 | 1,510 | 1,510 | 1,450 | 1,450 | 42,000 | 1,318.18 |
| 1989-04-17 | 1,480 | 1,500 | 1,480 | 1,490 | 24,000 | 1,354.55 |
| 1989-04-14 | 1,480 | 1,480 | 1,450 | 1,460 | 13,000 | 1,327.27 |
| 1989-04-13 | 1,500 | 1,500 | 1,460 | 1,460 | 16,000 | 1,327.27 |
| 1989-04-12 | 1,500 | 1,530 | 1,500 | 1,510 | 16,000 | 1,372.73 |
| 1989-04-11 | 1,490 | 1,490 | 1,430 | 1,440 | 28,000 | 1,309.09 |
| 1989-04-10 | 1,480 | 1,490 | 1,480 | 1,490 | 18,000 | 1,354.55 |
| 1989-04-07 | 1,480 | 1,500 | 1,460 | 1,480 | 16,000 | 1,345.45 |
| 1989-04-06 | 1,500 | 1,500 | 1,480 | 1,480 | 23,000 | 1,345.45 |
| 1989-04-05 | 1,510 | 1,510 | 1,500 | 1,500 | 19,000 | 1,363.64 |
| 1989-04-04 | 1,510 | 1,520 | 1,500 | 1,510 | 28,000 | 1,372.73 |
| 1989-04-03 | 1,530 | 1,540 | 1,500 | 1,510 | 46,000 | 1,372.73 |
| 1989-03-31 | 1,540 | 1,550 | 1,510 | 1,510 | 22,000 | 1,372.73 |
| 1989-03-30 | 1,620 | 1,620 | 1,550 | 1,550 | 68,000 | 1,409.09 |
| 1989-03-29 | 1,640 | 1,640 | 1,550 | 1,590 | 78,000 | 1,445.45 |
| 1989-03-28 | 1,620 | 1,650 | 1,600 | 1,600 | 115,000 | 1,454.55 |
| 1989-03-27 | 1,510 | 1,620 | 1,510 | 1,580 | 104,000 | 1,436.36 |
| 1989-03-24 | 1,600 | 1,600 | 1,460 | 1,470 | 70,000 | 1,336.36 |
| 1989-03-23 | 1,550 | 1,600 | 1,500 | 1,600 | 88,000 | 1,454.55 |
| 1989-03-22 | 1,750 | 1,770 | 1,650 | 1,670 | 296,000 | 1,518.18 |
| 1989-03-20 | 1,650 | 1,690 | 1,650 | 1,690 | 324,000 | 1,536.36 |
| 1989-03-17 | 1,480 | 1,550 | 1,480 | 1,550 | 206,000 | 1,409.09 |
| 1989-03-16 | 1,400 | 1,450 | 1,390 | 1,440 | 103,000 | 1,309.09 |
| 1989-03-15 | 1,400 | 1,420 | 1,380 | 1,380 | 50,000 | 1,254.55 |
| 1989-03-14 | 1,420 | 1,420 | 1,390 | 1,400 | 35,000 | 1,272.73 |
| 1989-03-13 | 1,400 | 1,420 | 1,380 | 1,380 | 23,000 | 1,254.55 |
| 1989-03-10 | 1,380 | 1,400 | 1,380 | 1,380 | 22,000 | 1,254.55 |
| 1989-03-09 | 1,390 | 1,390 | 1,380 | 1,380 | 29,000 | 1,254.55 |
| 1989-03-08 | 1,400 | 1,410 | 1,390 | 1,390 | 61,000 | 1,263.64 |
| 1989-03-07 | 1,400 | 1,410 | 1,400 | 1,400 | 17,000 | 1,272.73 |
| 1989-03-06 | 1,390 | 1,420 | 1,380 | 1,380 | 32,000 | 1,254.55 |
| 1989-03-03 | 1,380 | 1,400 | 1,380 | 1,380 | 26,000 | 1,254.55 |
| 1989-03-02 | 1,380 | 1,380 | 1,380 | 1,380 | 21,000 | 1,254.55 |
| 1989-02-28 | 1,390 | 1,400 | 1,380 | 1,380 | 18,000 | 1,254.55 |
| 1989-02-27 | 1,390 | 1,400 | 1,380 | 1,390 | 11,000 | 1,263.64 |
| 1989-02-23 | 1,390 | 1,450 | 1,390 | 1,390 | 22,000 | 1,263.64 |
| 1989-02-22 | 1,410 | 1,450 | 1,410 | 1,410 | 24,000 | 1,281.82 |
| 1989-02-21 | 1,460 | 1,460 | 1,380 | 1,380 | 26,000 | 1,254.55 |
| 1989-02-20 | 1,450 | 1,470 | 1,450 | 1,460 | 17,000 | 1,327.27 |
| 1989-02-17 | 1,490 | 1,490 | 1,450 | 1,480 | 35,000 | 1,345.45 |
| 1989-02-16 | 1,480 | 1,500 | 1,460 | 1,470 | 76,000 | 1,336.36 |
| 1989-02-15 | 1,500 | 1,500 | 1,450 | 1,470 | 65,000 | 1,336.36 |
| 1989-02-14 | 1,470 | 1,490 | 1,450 | 1,490 | 26,000 | 1,354.55 |
| 1989-02-13 | 1,500 | 1,510 | 1,450 | 1,450 | 84,000 | 1,318.18 |
| 1989-02-10 | 1,470 | 1,510 | 1,470 | 1,500 | 24,000 | 1,363.64 |
| 1989-02-09 | 1,510 | 1,510 | 1,500 | 1,500 | 40,000 | 1,363.64 |
| 1989-02-08 | 1,570 | 1,580 | 1,450 | 1,450 | 77,000 | 1,318.18 |
| 1989-02-07 | 1,550 | 1,580 | 1,540 | 1,560 | 153,000 | 1,418.18 |
| 1989-02-06 | 1,550 | 1,550 | 1,540 | 1,540 | 44,000 | 1,400 |
| 1989-02-03 | 1,500 | 1,520 | 1,480 | 1,500 | 166,000 | 1,363.64 |
| 1989-02-02 | 1,470 | 1,500 | 1,470 | 1,490 | 39,000 | 1,354.55 |
| 1989-02-01 | 1,480 | 1,480 | 1,450 | 1,450 | 32,000 | 1,318.18 |
| 1989-01-31 | 1,500 | 1,500 | 1,470 | 1,470 | 27,000 | 1,336.36 |
| 1989-01-30 | 1,450 | 1,500 | 1,450 | 1,490 | 37,000 | 1,354.55 |
| 1989-01-28 | 1,400 | 1,430 | 1,400 | 1,420 | 24,000 | 1,290.91 |
| 1989-01-27 | 1,450 | 1,450 | 1,410 | 1,410 | 24,000 | 1,281.82 |
| 1989-01-26 | 1,470 | 1,480 | 1,450 | 1,450 | 41,000 | 1,318.18 |
| 1989-01-25 | 1,500 | 1,510 | 1,470 | 1,470 | 59,000 | 1,336.36 |
| 1989-01-24 | 1,520 | 1,520 | 1,450 | 1,490 | 63,000 | 1,354.55 |
| 1989-01-23 | 1,550 | 1,550 | 1,480 | 1,510 | 192,000 | 1,372.73 |
| 1989-01-20 | 1,400 | 1,550 | 1,390 | 1,550 | 176,000 | 1,409.09 |
| 1989-01-19 | 1,330 | 1,360 | 1,320 | 1,360 | 65,000 | 1,236.36 |
| 1989-01-18 | 1,350 | 1,370 | 1,300 | 1,310 | 98,000 | 1,190.91 |
| 1989-01-17 | 1,380 | 1,380 | 1,360 | 1,360 | 42,000 | 1,236.36 |
| 1989-01-13 | 1,370 | 1,380 | 1,360 | 1,360 | 26,000 | 1,236.36 |
| 1989-01-12 | 1,390 | 1,390 | 1,370 | 1,380 | 19,000 | 1,254.55 |
| 1989-01-11 | 1,390 | 1,400 | 1,370 | 1,370 | 39,000 | 1,245.45 |
| 1989-01-10 | 1,380 | 1,400 | 1,370 | 1,400 | 28,000 | 1,272.73 |
| 1989-01-09 | 1,380 | 1,390 | 1,360 | 1,380 | 22,000 | 1,254.55 |
| 1989-01-06 | 1,400 | 1,400 | 1,380 | 1,390 | 35,000 | 1,263.64 |
| 1989-01-05 | 1,390 | 1,400 | 1,390 | 1,400 | 36,000 | 1,272.73 |
| 1989-01-04 | 1,320 | 1,390 | 1,320 | 1,390 | 11,000 | 1,263.64 |
分割・併合履歴 ： [2005-05-26]1株→1.1株
