1814 大末建設(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 | 1,450 | 1,510 | 1,450 | 1,490 | 672,000 | 28,932 |
| 1989-12-28 | 1,440 | 1,450 | 1,430 | 1,450 | 350,000 | 28,155.30 |
| 1989-12-27 | 1,440 | 1,450 | 1,420 | 1,450 | 752,000 | 28,155.30 |
| 1989-12-26 | 1,480 | 1,480 | 1,420 | 1,420 | 820,000 | 27,572.80 |
| 1989-12-25 | 1,440 | 1,480 | 1,440 | 1,450 | 534,000 | 28,155.30 |
| 1989-12-22 | 1,460 | 1,490 | 1,440 | 1,440 | 742,000 | 27,961.20 |
| 1989-12-21 | 1,480 | 1,500 | 1,440 | 1,440 | 718,000 | 27,961.20 |
| 1989-12-20 | 1,530 | 1,540 | 1,470 | 1,480 | 1,024,000 | 28,737.90 |
| 1989-12-19 | 1,540 | 1,560 | 1,520 | 1,530 | 1,015,000 | 29,708.70 |
| 1989-12-18 | 1,590 | 1,610 | 1,550 | 1,570 | 1,362,000 | 30,485.40 |
| 1989-12-15 | 1,590 | 1,630 | 1,560 | 1,560 | 5,893,999 | 30,291.30 |
| 1989-12-14 | 1,480 | 1,520 | 1,470 | 1,490 | 858,000 | 28,932 |
| 1989-12-13 | 1,520 | 1,550 | 1,480 | 1,490 | 1,232,000 | 28,932 |
| 1989-12-12 | 1,570 | 1,570 | 1,470 | 1,490 | 1,399,000 | 28,932 |
| 1989-12-11 | 1,560 | 1,610 | 1,530 | 1,540 | 2,194,000 | 29,902.90 |
| 1989-12-08 | 1,520 | 1,650 | 1,490 | 1,540 | 7,215,998 | 29,902.90 |
| 1989-12-07 | 1,580 | 1,600 | 1,510 | 1,520 | 2,876,999 | 29,514.60 |
| 1989-12-06 | 1,640 | 1,660 | 1,560 | 1,560 | 6,493,999 | 30,291.30 |
| 1989-12-05 | 1,640 | 1,730 | 1,630 | 1,670 | 17,329,996 | 32,427.20 |
| 1989-12-04 | 1,640 | 1,640 | 1,640 | 1,640 | 9,234,998 | 31,844.70 |
| 1989-12-01 | 1,390 | 1,470 | 1,370 | 1,440 | 23,057,995 | 27,961.20 |
| 1989-11-30 | 1,280 | 1,340 | 1,260 | 1,320 | 13,847,997 | 25,631.10 |
| 1989-11-29 | 1,240 | 1,300 | 1,240 | 1,270 | 12,531,997 | 24,660.20 |
| 1989-11-28 | 1,190 | 1,220 | 1,170 | 1,220 | 6,540,999 | 23,689.30 |
| 1989-11-27 | 1,160 | 1,180 | 1,150 | 1,170 | 782,000 | 22,718.40 |
| 1989-11-24 | 1,180 | 1,190 | 1,150 | 1,160 | 1,944,000 | 22,524.30 |
| 1989-11-22 | 1,140 | 1,170 | 1,130 | 1,170 | 1,541,000 | 22,718.40 |
| 1989-11-21 | 1,120 | 1,140 | 1,110 | 1,120 | 601,000 | 21,747.60 |
| 1989-11-20 | 1,140 | 1,150 | 1,120 | 1,120 | 1,202,000 | 21,747.60 |
| 1989-11-17 | 1,170 | 1,190 | 1,130 | 1,130 | 6,035,999 | 21,941.70 |
| 1989-11-16 | 1,100 | 1,180 | 1,100 | 1,140 | 8,000,998 | 22,135.90 |
| 1989-11-15 | 1,080 | 1,110 | 1,060 | 1,080 | 2,814,999 | 20,970.90 |
| 1989-11-14 | 1,060 | 1,090 | 1,050 | 1,070 | 2,297,999 | 20,776.70 |
| 1989-11-13 | 1,040 | 1,060 | 1,030 | 1,060 | 557,000 | 20,582.50 |
| 1989-11-10 | 1,030 | 1,050 | 1,020 | 1,020 | 467,000 | 19,805.80 |
| 1989-11-09 | 1,060 | 1,060 | 1,040 | 1,040 | 820,000 | 20,194.20 |
| 1989-11-08 | 1,010 | 1,050 | 1,010 | 1,050 | 785,000 | 20,388.30 |
| 1989-11-07 | 1,020 | 1,030 | 1,010 | 1,010 | 340,000 | 19,611.70 |
| 1989-11-06 | 1,020 | 1,030 | 1,010 | 1,020 | 156,000 | 19,805.80 |
| 1989-11-02 | 1,030 | 1,040 | 1,010 | 1,010 | 497,000 | 19,611.70 |
| 1989-11-01 | 1,030 | 1,050 | 1,020 | 1,020 | 422,000 | 19,805.80 |
| 1989-10-31 | 1,030 | 1,050 | 1,020 | 1,040 | 391,000 | 20,194.20 |
| 1989-10-30 | 1,040 | 1,040 | 1,010 | 1,030 | 349,000 | 20,000 |
| 1989-10-27 | 1,040 | 1,050 | 1,020 | 1,050 | 728,000 | 20,388.30 |
| 1989-10-26 | 1,030 | 1,050 | 1,010 | 1,010 | 361,000 | 19,611.70 |
| 1989-10-25 | 1,060 | 1,060 | 1,030 | 1,030 | 928,000 | 20,000 |
| 1989-10-24 | 1,020 | 1,060 | 1,020 | 1,050 | 1,366,000 | 20,388.30 |
| 1989-10-23 | 1,020 | 1,030 | 1,010 | 1,010 | 416,000 | 19,611.70 |
| 1989-10-20 | 1,020 | 1,030 | 1,000 | 1,010 | 544,000 | 19,611.70 |
| 1989-10-19 | 1,010 | 1,030 | 1,000 | 1,020 | 489,000 | 19,805.80 |
| 1989-10-18 | 1,040 | 1,040 | 990 | 990 | 593,000 | 19,223.30 |
| 1989-10-17 | 989 | 1,030 | 975 | 1,030 | 605,000 | 20,000 |
| 1989-10-16 | 950 | 992 | 950 | 969 | 234,000 | 18,815.50 |
| 1989-10-13 | 948 | 974 | 948 | 968 | 173,000 | 18,796.10 |
| 1989-10-12 | 965 | 965 | 940 | 953 | 250,000 | 18,504.90 |
| 1989-10-11 | 981 | 999 | 957 | 963 | 240,000 | 18,699 |
| 1989-10-09 | 1,000 | 1,010 | 990 | 1,000 | 201,000 | 19,417.50 |
| 1989-10-06 | 1,020 | 1,020 | 990 | 990 | 363,000 | 19,223.30 |
| 1989-10-05 | 1,020 | 1,040 | 1,010 | 1,020 | 389,000 | 19,805.80 |
| 1989-10-04 | 1,060 | 1,060 | 1,020 | 1,020 | 839,000 | 19,805.80 |
| 1989-10-03 | 1,060 | 1,070 | 1,040 | 1,050 | 2,272,000 | 20,388.30 |
| 1989-10-02 | 990 | 1,040 | 990 | 1,040 | 2,588,999 | 20,194.20 |
| 1989-09-29 | 969 | 990 | 969 | 990 | 756,000 | 19,223.30 |
| 1989-09-28 | 982 | 982 | 958 | 968 | 357,000 | 18,796.10 |
| 1989-09-27 | 961 | 982 | 961 | 980 | 711,000 | 19,029.10 |
| 1989-09-26 | 959 | 960 | 952 | 958 | 323,000 | 18,601.90 |
| 1989-09-25 | 951 | 960 | 942 | 945 | 473,000 | 18,349.50 |
| 1989-09-22 | 950 | 954 | 940 | 941 | 948,000 | 18,271.80 |
| 1989-09-21 | 958 | 962 | 956 | 959 | 608,000 | 18,621.40 |
| 1989-09-20 | 960 | 968 | 955 | 958 | 699,000 | 18,601.90 |
| 1989-09-19 | 943 | 959 | 943 | 959 | 587,000 | 18,621.40 |
| 1989-09-18 | 944 | 949 | 936 | 941 | 234,000 | 18,271.80 |
| 1989-09-14 | 925 | 950 | 923 | 949 | 239,000 | 18,427.20 |
| 1989-09-13 | 926 | 930 | 925 | 926 | 120,000 | 17,980.60 |
| 1989-09-12 | 931 | 932 | 923 | 925 | 191,000 | 17,961.20 |
| 1989-09-11 | 928 | 928 | 911 | 911 | 270,000 | 17,689.30 |
| 1989-09-08 | 925 | 928 | 921 | 928 | 210,000 | 18,019.40 |
| 1989-09-07 | 934 | 936 | 921 | 928 | 227,000 | 18,019.40 |
| 1989-09-06 | 951 | 955 | 930 | 930 | 249,000 | 18,058.30 |
| 1989-09-05 | 988 | 988 | 960 | 963 | 127,000 | 18,699 |
| 1989-09-04 | 960 | 979 | 950 | 978 | 150,000 | 18,990.30 |
| 1989-09-01 | 945 | 950 | 938 | 950 | 165,000 | 18,446.60 |
| 1989-08-31 | 958 | 960 | 950 | 950 | 102,000 | 18,446.60 |
| 1989-08-30 | 971 | 979 | 955 | 968 | 105,000 | 18,796.10 |
| 1989-08-29 | 979 | 979 | 965 | 965 | 156,000 | 18,737.90 |
| 1989-08-28 | 975 | 980 | 975 | 979 | 65,000 | 19,009.70 |
| 1989-08-25 | 984 | 990 | 984 | 987 | 119,000 | 19,165 |
| 1989-08-24 | 980 | 990 | 980 | 988 | 106,000 | 19,184.50 |
| 1989-08-23 | 988 | 988 | 970 | 970 | 105,000 | 18,835 |
| 1989-08-22 | 962 | 990 | 961 | 970 | 72,000 | 18,835 |
| 1989-08-21 | 960 | 980 | 960 | 962 | 76,000 | 18,679.60 |
| 1989-08-18 | 980 | 989 | 970 | 980 | 80,000 | 19,029.10 |
| 1989-08-17 | 981 | 990 | 980 | 990 | 39,000 | 19,223.30 |
| 1989-08-16 | 966 | 990 | 966 | 980 | 88,000 | 19,029.10 |
| 1989-08-15 | 965 | 980 | 960 | 966 | 49,000 | 18,757.30 |
| 1989-08-14 | 980 | 980 | 948 | 954 | 125,000 | 18,524.30 |
| 1989-08-11 | 968 | 980 | 968 | 980 | 144,000 | 19,029.10 |
| 1989-08-10 | 999 | 999 | 963 | 963 | 151,000 | 18,699 |
| 1989-08-09 | 991 | 996 | 985 | 996 | 55,000 | 19,339.80 |
| 1989-08-08 | 983 | 1,000 | 981 | 997 | 44,000 | 19,359.20 |
| 1989-08-07 | 996 | 997 | 980 | 980 | 61,000 | 19,029.10 |
| 1989-08-04 | 983 | 989 | 981 | 982 | 92,000 | 19,068 |
| 1989-08-03 | 1,010 | 1,010 | 999 | 999 | 194,000 | 19,398.10 |
| 1989-08-02 | 1,010 | 1,010 | 981 | 982 | 181,000 | 19,068 |
| 1989-08-01 | 1,000 | 1,030 | 1,000 | 1,010 | 140,000 | 19,611.70 |
| 1989-07-31 | 1,030 | 1,040 | 1,000 | 1,010 | 138,000 | 19,611.70 |
| 1989-07-28 | 1,040 | 1,040 | 1,010 | 1,020 | 433,000 | 19,805.80 |
| 1989-07-27 | 1,020 | 1,040 | 1,010 | 1,040 | 228,000 | 20,194.20 |
| 1989-07-26 | 1,030 | 1,040 | 1,010 | 1,020 | 249,000 | 19,805.80 |
| 1989-07-25 | 990 | 1,030 | 989 | 1,030 | 429,000 | 20,000 |
| 1989-07-24 | 968 | 990 | 965 | 990 | 187,000 | 19,223.30 |
| 1989-07-21 | 968 | 970 | 955 | 969 | 150,000 | 18,815.50 |
| 1989-07-20 | 960 | 968 | 957 | 965 | 185,000 | 18,737.90 |
| 1989-07-19 | 931 | 955 | 930 | 955 | 144,000 | 18,543.70 |
| 1989-07-18 | 949 | 949 | 935 | 935 | 71,000 | 18,155.30 |
| 1989-07-17 | 954 | 960 | 950 | 957 | 59,000 | 18,582.50 |
| 1989-07-14 | 965 | 965 | 951 | 955 | 69,000 | 18,543.70 |
| 1989-07-13 | 960 | 969 | 955 | 965 | 75,000 | 18,737.90 |
| 1989-07-12 | 960 | 969 | 953 | 960 | 112,000 | 18,640.80 |
| 1989-07-11 | 961 | 961 | 950 | 953 | 71,000 | 18,504.90 |
| 1989-07-10 | 960 | 965 | 951 | 960 | 51,000 | 18,640.80 |
| 1989-07-07 | 957 | 960 | 950 | 950 | 82,000 | 18,446.60 |
| 1989-07-06 | 960 | 963 | 955 | 955 | 70,000 | 18,543.70 |
| 1989-07-05 | 972 | 973 | 950 | 950 | 99,000 | 18,446.60 |
| 1989-07-04 | 980 | 980 | 967 | 971 | 124,000 | 18,854.40 |
| 1989-07-03 | 960 | 970 | 941 | 970 | 83,000 | 18,835 |
| 1989-06-30 | 955 | 960 | 930 | 960 | 172,000 | 18,640.80 |
| 1989-06-29 | 989 | 989 | 950 | 950 | 78,000 | 18,446.60 |
| 1989-06-28 | 1,000 | 1,000 | 966 | 970 | 198,000 | 18,835 |
| 1989-06-27 | 993 | 1,000 | 975 | 1,000 | 326,000 | 19,417.50 |
| 1989-06-26 | 980 | 998 | 963 | 963 | 177,000 | 18,699 |
| 1989-06-23 | 968 | 985 | 960 | 980 | 124,000 | 19,029.10 |
| 1989-06-22 | 955 | 960 | 950 | 960 | 132,000 | 18,640.80 |
| 1989-06-21 | 960 | 960 | 930 | 944 | 86,000 | 18,330.10 |
| 1989-06-20 | 940 | 957 | 931 | 931 | 118,000 | 18,077.70 |
| 1989-06-19 | 940 | 950 | 920 | 950 | 115,000 | 18,446.60 |
| 1989-06-16 | 922 | 932 | 910 | 930 | 258,000 | 18,058.30 |
| 1989-06-15 | 955 | 955 | 915 | 917 | 171,000 | 17,805.80 |
| 1989-06-14 | 950 | 960 | 950 | 959 | 101,000 | 18,621.40 |
| 1989-06-13 | 994 | 997 | 945 | 950 | 199,000 | 18,446.60 |
| 1989-06-12 | 1,000 | 1,010 | 985 | 985 | 96,000 | 19,126.20 |
| 1989-06-09 | 1,010 | 1,010 | 1,000 | 1,000 | 89,000 | 19,417.50 |
| 1989-06-08 | 1,030 | 1,030 | 1,000 | 1,000 | 68,000 | 19,417.50 |
| 1989-06-07 | 996 | 1,020 | 996 | 1,000 | 103,000 | 19,417.50 |
| 1989-06-06 | 995 | 1,020 | 985 | 1,000 | 134,000 | 19,417.50 |
| 1989-06-05 | 1,000 | 1,030 | 995 | 999 | 129,000 | 19,398.10 |
| 1989-06-02 | 1,000 | 1,020 | 995 | 995 | 137,000 | 19,320.40 |
| 1989-06-01 | 1,020 | 1,030 | 998 | 998 | 311,000 | 19,378.60 |
| 1989-05-31 | 1,030 | 1,040 | 1,010 | 1,020 | 127,000 | 19,805.80 |
| 1989-05-30 | 1,040 | 1,050 | 1,030 | 1,050 | 226,000 | 20,388.30 |
| 1989-05-29 | 1,080 | 1,080 | 1,050 | 1,050 | 378,000 | 20,388.30 |
| 1989-05-26 | 1,050 | 1,070 | 1,040 | 1,070 | 376,000 | 20,776.70 |
| 1989-05-25 | 1,060 | 1,070 | 1,040 | 1,040 | 520,000 | 20,194.20 |
| 1989-05-24 | 1,020 | 1,060 | 1,010 | 1,050 | 739,000 | 20,388.30 |
| 1989-05-23 | 1,000 | 1,020 | 983 | 1,020 | 323,000 | 19,805.80 |
| 1989-05-22 | 1,020 | 1,030 | 1,010 | 1,020 | 259,000 | 19,805.80 |
| 1989-05-19 | 990 | 1,000 | 990 | 1,000 | 147,000 | 19,417.50 |
| 1989-05-18 | 1,000 | 1,020 | 996 | 1,000 | 214,000 | 19,417.50 |
| 1989-05-17 | 1,000 | 1,020 | 1,000 | 1,000 | 189,000 | 19,417.50 |
| 1989-05-16 | 1,000 | 1,010 | 1,000 | 1,000 | 184,000 | 19,417.50 |
| 1989-05-15 | 1,010 | 1,010 | 1,000 | 1,000 | 159,000 | 19,417.50 |
| 1989-05-12 | 1,030 | 1,040 | 1,010 | 1,010 | 257,000 | 19,611.70 |
| 1989-05-11 | 1,020 | 1,040 | 1,010 | 1,040 | 181,000 | 20,194.20 |
| 1989-05-10 | 1,010 | 1,040 | 1,010 | 1,020 | 203,000 | 19,805.80 |
| 1989-05-09 | 1,010 | 1,030 | 1,000 | 1,010 | 191,000 | 19,611.70 |
| 1989-05-08 | 1,040 | 1,050 | 1,010 | 1,040 | 289,000 | 20,194.20 |
| 1989-05-02 | 1,050 | 1,050 | 1,030 | 1,030 | 245,000 | 20,000 |
| 1989-05-01 | 1,060 | 1,060 | 1,030 | 1,050 | 258,000 | 20,388.30 |
| 1989-04-28 | 1,040 | 1,050 | 1,030 | 1,040 | 222,000 | 20,194.20 |
| 1989-04-27 | 1,040 | 1,060 | 1,020 | 1,020 | 317,000 | 19,805.80 |
| 1989-04-26 | 1,080 | 1,090 | 1,040 | 1,040 | 723,000 | 20,194.20 |
| 1989-04-25 | 1,000 | 1,060 | 1,000 | 1,060 | 809,000 | 20,582.50 |
| 1989-04-24 | 1,020 | 1,040 | 1,010 | 1,010 | 339,000 | 19,611.70 |
| 1989-04-21 | 1,000 | 1,020 | 1,000 | 1,010 | 230,000 | 19,611.70 |
| 1989-04-20 | 1,000 | 1,030 | 1,000 | 1,020 | 366,000 | 19,805.80 |
| 1989-04-19 | 1,000 | 1,010 | 1,000 | 1,000 | 226,000 | 19,417.50 |
| 1989-04-18 | 1,000 | 1,010 | 1,000 | 1,010 | 181,000 | 19,611.70 |
| 1989-04-17 | 1,020 | 1,030 | 1,000 | 1,030 | 282,000 | 20,000 |
| 1989-04-14 | 1,020 | 1,060 | 1,020 | 1,020 | 395,000 | 19,805.80 |
| 1989-04-13 | 1,020 | 1,070 | 1,020 | 1,040 | 630,000 | 20,194.20 |
| 1989-04-12 | 1,020 | 1,050 | 1,010 | 1,020 | 322,000 | 19,805.80 |
| 1989-04-11 | 985 | 1,040 | 985 | 1,010 | 484,000 | 19,611.70 |
| 1989-04-10 | 1,000 | 1,010 | 982 | 995 | 411,000 | 19,320.40 |
| 1989-04-07 | 1,010 | 1,040 | 1,010 | 1,020 | 649,000 | 19,805.80 |
| 1989-04-06 | 1,050 | 1,060 | 1,020 | 1,020 | 818,000 | 19,805.80 |
| 1989-04-05 | 1,070 | 1,090 | 1,050 | 1,050 | 415,000 | 20,388.30 |
| 1989-04-04 | 1,050 | 1,120 | 1,050 | 1,070 | 835,000 | 20,776.70 |
| 1989-04-03 | 1,100 | 1,100 | 1,050 | 1,050 | 505,000 | 20,388.30 |
| 1989-03-31 | 1,070 | 1,130 | 1,030 | 1,090 | 919,000 | 21,165 |
| 1989-03-30 | 1,160 | 1,160 | 1,080 | 1,090 | 1,006,000 | 21,165 |
| 1989-03-29 | 1,120 | 1,160 | 1,110 | 1,130 | 1,319,000 | 21,941.70 |
| 1989-03-28 | 1,150 | 1,170 | 1,130 | 1,150 | 1,770,000 | 22,330.10 |
| 1989-03-27 | 1,100 | 1,150 | 1,080 | 1,110 | 2,427,999 | 21,553.40 |
| 1989-03-24 | 1,110 | 1,120 | 1,050 | 1,100 | 2,290,999 | 21,359.20 |
| 1989-03-23 | 1,180 | 1,190 | 1,120 | 1,130 | 5,316,999 | 21,941.70 |
| 1989-03-22 | 1,240 | 1,240 | 1,170 | 1,200 | 13,866,997 | 23,301 |
| 1989-03-20 | 990 | 1,080 | 985 | 1,080 | 7,266,998 | 20,970.90 |
| 1989-03-17 | 940 | 980 | 930 | 980 | 5,425,999 | 19,029.10 |
| 1989-03-16 | 900 | 930 | 899 | 919 | 3,940,999 | 17,844.70 |
| 1989-03-15 | 878 | 894 | 874 | 894 | 1,413,000 | 17,359.20 |
| 1989-03-14 | 859 | 864 | 850 | 864 | 441,000 | 16,776.70 |
| 1989-03-13 | 865 | 865 | 851 | 855 | 397,000 | 16,601.90 |
| 1989-03-10 | 851 | 855 | 846 | 855 | 538,000 | 16,601.90 |
| 1989-03-09 | 850 | 852 | 840 | 845 | 377,000 | 16,407.80 |
| 1989-03-08 | 850 | 858 | 838 | 840 | 533,000 | 16,310.70 |
| 1989-03-07 | 832 | 842 | 821 | 836 | 433,000 | 16,233 |
| 1989-03-06 | 846 | 846 | 830 | 832 | 226,000 | 16,155.30 |
| 1989-03-03 | 850 | 850 | 836 | 836 | 271,000 | 16,233 |
| 1989-03-02 | 820 | 835 | 811 | 835 | 241,000 | 16,213.60 |
| 1989-03-01 | 815 | 825 | 810 | 810 | 339,000 | 15,728.20 |
| 1989-02-28 | 832 | 835 | 825 | 825 | 332,000 | 16,019.40 |
| 1989-02-27 | 836 | 850 | 830 | 835 | 270,000 | 16,213.60 |
| 1989-02-23 | 860 | 860 | 835 | 836 | 544,000 | 16,233 |
| 1989-02-22 | 832 | 860 | 832 | 849 | 559,000 | 16,485.40 |
| 1989-02-21 | 856 | 864 | 832 | 832 | 559,000 | 16,155.30 |
| 1989-02-20 | 872 | 872 | 853 | 855 | 323,000 | 16,601.90 |
| 1989-02-17 | 876 | 888 | 850 | 860 | 637,000 | 16,699 |
| 1989-02-16 | 900 | 909 | 869 | 872 | 2,610,999 | 16,932 |
| 1989-02-15 | 841 | 885 | 840 | 876 | 1,191,000 | 17,009.70 |
| 1989-02-14 | 842 | 850 | 831 | 840 | 612,000 | 16,310.70 |
| 1989-02-13 | 849 | 862 | 832 | 842 | 1,037,000 | 16,349.50 |
| 1989-02-10 | 830 | 860 | 830 | 854 | 1,020,000 | 16,582.50 |
| 1989-02-09 | 851 | 864 | 840 | 840 | 942,000 | 16,310.70 |
| 1989-02-08 | 885 | 890 | 850 | 851 | 1,904,000 | 16,524.30 |
| 1989-02-07 | 900 | 910 | 875 | 880 | 5,739,999 | 17,087.40 |
| 1989-02-06 | 868 | 870 | 860 | 865 | 2,536,999 | 16,796.10 |
| 1989-02-03 | 850 | 894 | 838 | 848 | 6,359,999 | 16,466 |
| 1989-02-02 | 820 | 849 | 819 | 837 | 4,946,999 | 16,252.40 |
| 1989-02-01 | 790 | 810 | 787 | 810 | 2,031,000 | 15,728.20 |
| 1989-01-31 | 785 | 790 | 780 | 786 | 456,000 | 15,262.10 |
| 1989-01-30 | 794 | 794 | 784 | 784 | 542,000 | 15,223.30 |
| 1989-01-28 | 775 | 784 | 766 | 784 | 443,000 | 15,223.30 |
| 1989-01-27 | 791 | 795 | 780 | 780 | 447,000 | 15,145.60 |
| 1989-01-26 | 786 | 799 | 770 | 790 | 522,000 | 15,339.80 |
| 1989-01-25 | 800 | 800 | 785 | 790 | 642,000 | 15,339.80 |
| 1989-01-24 | 800 | 803 | 790 | 799 | 1,822,000 | 15,514.60 |
| 1989-01-23 | 788 | 795 | 775 | 794 | 917,000 | 15,417.50 |
| 1989-01-20 | 790 | 790 | 770 | 771 | 1,103,000 | 14,970.90 |
| 1989-01-19 | 789 | 793 | 771 | 780 | 1,516,000 | 15,145.60 |
| 1989-01-18 | 782 | 788 | 770 | 775 | 2,667,999 | 15,048.50 |
| 1989-01-17 | 735 | 765 | 731 | 765 | 1,865,000 | 14,854.40 |
| 1989-01-13 | 716 | 725 | 715 | 721 | 492,000 | 14,000 |
| 1989-01-12 | 719 | 720 | 713 | 713 | 304,000 | 13,844.70 |
| 1989-01-11 | 720 | 725 | 713 | 715 | 399,000 | 13,883.50 |
| 1989-01-10 | 728 | 728 | 716 | 716 | 303,000 | 13,902.90 |
| 1989-01-09 | 708 | 725 | 706 | 724 | 191,000 | 14,058.30 |
| 1989-01-06 | 710 | 716 | 707 | 708 | 213,000 | 13,747.60 |
| 1989-01-05 | 729 | 729 | 708 | 708 | 213,000 | 13,747.60 |
| 1989-01-04 | 724 | 732 | 720 | 721 | 250,000 | 14,000 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
