1815 鉄建建設(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 | 1,670 | 1,670 | 1,630 | 1,670 | 240,000 | 16,700 |
| 1989-12-28 | 1,670 | 1,680 | 1,640 | 1,650 | 416,000 | 16,500 |
| 1989-12-27 | 1,640 | 1,680 | 1,630 | 1,680 | 832,000 | 16,800 |
| 1989-12-26 | 1,620 | 1,680 | 1,620 | 1,670 | 460,000 | 16,700 |
| 1989-12-25 | 1,640 | 1,680 | 1,630 | 1,650 | 459,000 | 16,500 |
| 1989-12-22 | 1,660 | 1,670 | 1,650 | 1,670 | 409,000 | 16,700 |
| 1989-12-21 | 1,690 | 1,700 | 1,650 | 1,650 | 621,000 | 16,500 |
| 1989-12-20 | 1,660 | 1,690 | 1,650 | 1,690 | 420,000 | 16,900 |
| 1989-12-19 | 1,670 | 1,690 | 1,650 | 1,680 | 411,000 | 16,800 |
| 1989-12-18 | 1,690 | 1,700 | 1,660 | 1,700 | 371,000 | 17,000 |
| 1989-12-15 | 1,700 | 1,700 | 1,650 | 1,680 | 452,000 | 16,800 |
| 1989-12-14 | 1,690 | 1,710 | 1,680 | 1,700 | 226,000 | 17,000 |
| 1989-12-13 | 1,730 | 1,730 | 1,690 | 1,710 | 232,000 | 17,100 |
| 1989-12-12 | 1,710 | 1,710 | 1,680 | 1,700 | 980,000 | 17,000 |
| 1989-12-11 | 1,710 | 1,720 | 1,680 | 1,680 | 714,000 | 16,800 |
| 1989-12-08 | 1,750 | 1,750 | 1,690 | 1,690 | 658,000 | 16,900 |
| 1989-12-07 | 1,750 | 1,750 | 1,700 | 1,720 | 508,000 | 17,200 |
| 1989-12-06 | 1,740 | 1,750 | 1,730 | 1,730 | 1,006,000 | 17,300 |
| 1989-12-05 | 1,780 | 1,780 | 1,740 | 1,750 | 3,348,000 | 17,500 |
| 1989-12-04 | 1,710 | 1,780 | 1,690 | 1,780 | 6,510,000 | 17,800 |
| 1989-12-01 | 1,660 | 1,700 | 1,650 | 1,700 | 2,828,000 | 17,000 |
| 1989-11-30 | 1,670 | 1,680 | 1,650 | 1,670 | 360,000 | 16,700 |
| 1989-11-29 | 1,690 | 1,700 | 1,660 | 1,660 | 1,337,000 | 16,600 |
| 1989-11-28 | 1,680 | 1,680 | 1,640 | 1,680 | 1,315,000 | 16,800 |
| 1989-11-27 | 1,630 | 1,670 | 1,620 | 1,670 | 433,000 | 16,700 |
| 1989-11-24 | 1,620 | 1,640 | 1,610 | 1,620 | 355,000 | 16,200 |
| 1989-11-22 | 1,650 | 1,670 | 1,630 | 1,640 | 1,050,000 | 16,400 |
| 1989-11-21 | 1,630 | 1,640 | 1,590 | 1,610 | 451,000 | 16,100 |
| 1989-11-20 | 1,620 | 1,640 | 1,590 | 1,600 | 481,000 | 16,000 |
| 1989-11-17 | 1,680 | 1,680 | 1,630 | 1,650 | 837,000 | 16,500 |
| 1989-11-16 | 1,650 | 1,680 | 1,650 | 1,670 | 1,133,000 | 16,700 |
| 1989-11-15 | 1,680 | 1,690 | 1,640 | 1,650 | 1,327,000 | 16,500 |
| 1989-11-14 | 1,720 | 1,720 | 1,650 | 1,660 | 4,825,000 | 16,600 |
| 1989-11-13 | 1,680 | 1,720 | 1,670 | 1,680 | 9,784,000 | 16,800 |
| 1989-11-10 | 1,610 | 1,680 | 1,590 | 1,650 | 9,684,000 | 16,500 |
| 1989-11-09 | 1,590 | 1,640 | 1,570 | 1,620 | 3,632,000 | 16,200 |
| 1989-11-08 | 1,500 | 1,570 | 1,490 | 1,560 | 613,000 | 15,600 |
| 1989-11-07 | 1,490 | 1,530 | 1,480 | 1,510 | 287,000 | 15,100 |
| 1989-11-06 | 1,530 | 1,540 | 1,490 | 1,530 | 232,000 | 15,300 |
| 1989-11-02 | 1,500 | 1,550 | 1,490 | 1,550 | 361,000 | 15,500 |
| 1989-11-01 | 1,510 | 1,510 | 1,480 | 1,490 | 427,000 | 14,900 |
| 1989-10-31 | 1,550 | 1,570 | 1,490 | 1,490 | 686,000 | 14,900 |
| 1989-10-30 | 1,600 | 1,600 | 1,550 | 1,550 | 1,037,000 | 15,500 |
| 1989-10-27 | 1,590 | 1,650 | 1,550 | 1,570 | 9,278,000 | 15,700 |
| 1989-10-26 | 1,460 | 1,530 | 1,430 | 1,530 | 1,011,000 | 15,300 |
| 1989-10-25 | 1,440 | 1,480 | 1,440 | 1,440 | 542,000 | 14,400 |
| 1989-10-24 | 1,420 | 1,440 | 1,420 | 1,430 | 273,000 | 14,300 |
| 1989-10-23 | 1,410 | 1,440 | 1,400 | 1,410 | 193,000 | 14,100 |
| 1989-10-20 | 1,440 | 1,450 | 1,400 | 1,430 | 336,000 | 14,300 |
| 1989-10-19 | 1,390 | 1,470 | 1,390 | 1,430 | 381,000 | 14,300 |
| 1989-10-18 | 1,450 | 1,450 | 1,380 | 1,380 | 186,000 | 13,800 |
| 1989-10-17 | 1,400 | 1,450 | 1,390 | 1,430 | 366,000 | 14,300 |
| 1989-10-16 | 1,340 | 1,400 | 1,330 | 1,360 | 134,000 | 13,600 |
| 1989-10-13 | 1,330 | 1,360 | 1,310 | 1,360 | 154,000 | 13,600 |
| 1989-10-12 | 1,360 | 1,360 | 1,300 | 1,340 | 126,000 | 13,400 |
| 1989-10-11 | 1,380 | 1,380 | 1,320 | 1,340 | 258,000 | 13,400 |
| 1989-10-09 | 1,350 | 1,390 | 1,350 | 1,360 | 129,000 | 13,600 |
| 1989-10-06 | 1,380 | 1,380 | 1,350 | 1,350 | 269,000 | 13,500 |
| 1989-10-05 | 1,410 | 1,420 | 1,400 | 1,400 | 99,000 | 14,000 |
| 1989-10-04 | 1,400 | 1,430 | 1,400 | 1,420 | 158,000 | 14,200 |
| 1989-10-03 | 1,410 | 1,430 | 1,410 | 1,420 | 323,000 | 14,200 |
| 1989-10-02 | 1,420 | 1,440 | 1,410 | 1,410 | 316,000 | 14,100 |
| 1989-09-29 | 1,390 | 1,400 | 1,380 | 1,380 | 373,000 | 13,800 |
| 1989-09-28 | 1,380 | 1,400 | 1,370 | 1,380 | 290,000 | 13,800 |
| 1989-09-27 | 1,400 | 1,410 | 1,380 | 1,380 | 356,000 | 13,800 |
| 1989-09-26 | 1,410 | 1,420 | 1,370 | 1,400 | 331,000 | 14,000 |
| 1989-09-25 | 1,420 | 1,440 | 1,380 | 1,390 | 365,000 | 13,900 |
| 1989-09-22 | 1,440 | 1,440 | 1,400 | 1,400 | 307,000 | 14,000 |
| 1989-09-21 | 1,460 | 1,460 | 1,430 | 1,440 | 992,000 | 14,400 |
| 1989-09-20 | 1,450 | 1,460 | 1,400 | 1,440 | 392,000 | 14,400 |
| 1989-09-19 | 1,440 | 1,460 | 1,430 | 1,440 | 411,000 | 14,400 |
| 1989-09-18 | 1,400 | 1,460 | 1,400 | 1,440 | 359,000 | 14,400 |
| 1989-09-14 | 1,380 | 1,430 | 1,370 | 1,400 | 793,000 | 14,000 |
| 1989-09-13 | 1,380 | 1,390 | 1,370 | 1,390 | 303,000 | 13,900 |
| 1989-09-12 | 1,380 | 1,400 | 1,360 | 1,380 | 369,000 | 13,800 |
| 1989-09-11 | 1,370 | 1,380 | 1,350 | 1,370 | 460,000 | 13,700 |
| 1989-09-08 | 1,370 | 1,380 | 1,350 | 1,370 | 340,000 | 13,700 |
| 1989-09-07 | 1,380 | 1,390 | 1,360 | 1,390 | 149,000 | 13,900 |
| 1989-09-06 | 1,410 | 1,410 | 1,380 | 1,400 | 309,000 | 14,000 |
| 1989-09-05 | 1,450 | 1,450 | 1,410 | 1,420 | 141,000 | 14,200 |
| 1989-09-04 | 1,420 | 1,450 | 1,390 | 1,430 | 228,000 | 14,300 |
| 1989-09-01 | 1,400 | 1,420 | 1,380 | 1,400 | 435,000 | 14,000 |
| 1989-08-31 | 1,390 | 1,420 | 1,380 | 1,380 | 294,000 | 13,800 |
| 1989-08-30 | 1,450 | 1,460 | 1,400 | 1,430 | 390,000 | 14,300 |
| 1989-08-29 | 1,470 | 1,480 | 1,450 | 1,460 | 280,000 | 14,600 |
| 1989-08-28 | 1,480 | 1,490 | 1,470 | 1,480 | 63,000 | 14,800 |
| 1989-08-25 | 1,470 | 1,500 | 1,460 | 1,500 | 97,000 | 15,000 |
| 1989-08-24 | 1,460 | 1,500 | 1,460 | 1,460 | 149,000 | 14,600 |
| 1989-08-23 | 1,480 | 1,500 | 1,480 | 1,480 | 197,000 | 14,800 |
| 1989-08-22 | 1,480 | 1,510 | 1,480 | 1,510 | 192,000 | 15,100 |
| 1989-08-21 | 1,510 | 1,520 | 1,490 | 1,500 | 145,000 | 15,000 |
| 1989-08-18 | 1,520 | 1,540 | 1,500 | 1,520 | 102,000 | 15,200 |
| 1989-08-17 | 1,510 | 1,530 | 1,510 | 1,530 | 289,000 | 15,300 |
| 1989-08-16 | 1,510 | 1,540 | 1,500 | 1,540 | 252,000 | 15,400 |
| 1989-08-15 | 1,490 | 1,530 | 1,490 | 1,490 | 363,000 | 14,900 |
| 1989-08-14 | 1,490 | 1,500 | 1,480 | 1,480 | 125,000 | 14,800 |
| 1989-08-11 | 1,510 | 1,530 | 1,480 | 1,500 | 351,000 | 15,000 |
| 1989-08-10 | 1,540 | 1,550 | 1,500 | 1,510 | 496,000 | 15,100 |
| 1989-08-09 | 1,570 | 1,570 | 1,540 | 1,560 | 319,000 | 15,600 |
| 1989-08-08 | 1,590 | 1,600 | 1,530 | 1,580 | 396,000 | 15,800 |
| 1989-08-07 | 1,540 | 1,580 | 1,540 | 1,580 | 171,000 | 15,800 |
| 1989-08-04 | 1,530 | 1,550 | 1,520 | 1,550 | 262,000 | 15,500 |
| 1989-08-03 | 1,570 | 1,580 | 1,530 | 1,550 | 325,000 | 15,500 |
| 1989-08-02 | 1,580 | 1,600 | 1,560 | 1,560 | 311,000 | 15,600 |
| 1989-08-01 | 1,610 | 1,620 | 1,580 | 1,580 | 384,000 | 15,800 |
| 1989-07-31 | 1,630 | 1,630 | 1,590 | 1,610 | 249,000 | 16,100 |
| 1989-07-28 | 1,650 | 1,660 | 1,610 | 1,610 | 2,534,000 | 16,100 |
| 1989-07-27 | 1,620 | 1,650 | 1,590 | 1,650 | 1,860,000 | 16,500 |
| 1989-07-26 | 1,620 | 1,630 | 1,590 | 1,620 | 1,617,000 | 16,200 |
| 1989-07-25 | 1,630 | 1,660 | 1,600 | 1,620 | 6,096,000 | 16,200 |
| 1989-07-24 | 1,600 | 1,620 | 1,550 | 1,610 | 1,057,000 | 16,100 |
| 1989-07-21 | 1,580 | 1,580 | 1,540 | 1,570 | 561,000 | 15,700 |
| 1989-07-20 | 1,570 | 1,590 | 1,560 | 1,560 | 473,000 | 15,600 |
| 1989-07-19 | 1,530 | 1,590 | 1,530 | 1,580 | 321,000 | 15,800 |
| 1989-07-18 | 1,540 | 1,550 | 1,520 | 1,550 | 243,000 | 15,500 |
| 1989-07-17 | 1,550 | 1,560 | 1,530 | 1,560 | 278,000 | 15,600 |
| 1989-07-14 | 1,540 | 1,570 | 1,530 | 1,570 | 532,000 | 15,700 |
| 1989-07-13 | 1,580 | 1,580 | 1,530 | 1,550 | 631,000 | 15,500 |
| 1989-07-12 | 1,580 | 1,590 | 1,560 | 1,580 | 613,000 | 15,800 |
| 1989-07-11 | 1,590 | 1,590 | 1,550 | 1,590 | 2,416,000 | 15,900 |
| 1989-07-10 | 1,600 | 1,600 | 1,570 | 1,590 | 903,000 | 15,900 |
| 1989-07-07 | 1,590 | 1,600 | 1,570 | 1,600 | 709,000 | 16,000 |
| 1989-07-06 | 1,620 | 1,630 | 1,570 | 1,570 | 895,000 | 15,700 |
| 1989-07-05 | 1,580 | 1,630 | 1,560 | 1,610 | 2,207,000 | 16,100 |
| 1989-07-04 | 1,640 | 1,650 | 1,560 | 1,560 | 2,334,000 | 15,600 |
| 1989-07-03 | 1,570 | 1,640 | 1,560 | 1,620 | 5,606,000 | 16,200 |
| 1989-06-30 | 1,530 | 1,600 | 1,510 | 1,580 | 2,240,000 | 15,800 |
| 1989-06-29 | 1,620 | 1,630 | 1,530 | 1,560 | 1,643,000 | 15,600 |
| 1989-06-28 | 1,650 | 1,660 | 1,580 | 1,610 | 12,232,000 | 16,100 |
| 1989-06-27 | 1,590 | 1,650 | 1,560 | 1,640 | 19,604,000 | 16,400 |
| 1989-06-26 | 1,480 | 1,580 | 1,470 | 1,580 | 11,744,000 | 15,800 |
| 1989-06-23 | 1,390 | 1,470 | 1,390 | 1,470 | 2,625,000 | 14,700 |
| 1989-06-22 | 1,380 | 1,380 | 1,350 | 1,350 | 270,000 | 13,500 |
| 1989-06-21 | 1,330 | 1,340 | 1,310 | 1,340 | 198,000 | 13,400 |
| 1989-06-20 | 1,280 | 1,370 | 1,280 | 1,290 | 325,000 | 12,900 |
| 1989-06-19 | 1,280 | 1,280 | 1,260 | 1,270 | 149,000 | 12,700 |
| 1989-06-16 | 1,300 | 1,320 | 1,260 | 1,280 | 384,000 | 12,800 |
| 1989-06-15 | 1,350 | 1,360 | 1,280 | 1,280 | 398,000 | 12,800 |
| 1989-06-14 | 1,370 | 1,380 | 1,320 | 1,330 | 235,000 | 13,300 |
| 1989-06-13 | 1,390 | 1,390 | 1,360 | 1,360 | 126,000 | 13,600 |
| 1989-06-12 | 1,410 | 1,410 | 1,380 | 1,380 | 140,000 | 13,800 |
| 1989-06-09 | 1,430 | 1,440 | 1,390 | 1,430 | 232,000 | 14,300 |
| 1989-06-08 | 1,470 | 1,470 | 1,430 | 1,430 | 305,000 | 14,300 |
| 1989-06-07 | 1,410 | 1,470 | 1,400 | 1,470 | 192,000 | 14,700 |
| 1989-06-06 | 1,400 | 1,450 | 1,380 | 1,430 | 147,000 | 14,300 |
| 1989-06-05 | 1,420 | 1,440 | 1,390 | 1,390 | 94,000 | 13,900 |
| 1989-06-02 | 1,410 | 1,440 | 1,380 | 1,430 | 169,000 | 14,300 |
| 1989-06-01 | 1,450 | 1,450 | 1,400 | 1,400 | 205,000 | 14,000 |
| 1989-05-31 | 1,440 | 1,440 | 1,400 | 1,430 | 203,000 | 14,300 |
| 1989-05-30 | 1,460 | 1,480 | 1,440 | 1,440 | 212,000 | 14,400 |
| 1989-05-29 | 1,500 | 1,500 | 1,440 | 1,480 | 474,000 | 14,800 |
| 1989-05-26 | 1,430 | 1,510 | 1,410 | 1,510 | 312,000 | 15,100 |
| 1989-05-25 | 1,440 | 1,460 | 1,400 | 1,430 | 329,000 | 14,300 |
| 1989-05-24 | 1,400 | 1,440 | 1,400 | 1,430 | 393,000 | 14,300 |
| 1989-05-23 | 1,410 | 1,410 | 1,380 | 1,400 | 543,000 | 14,000 |
| 1989-05-22 | 1,410 | 1,450 | 1,410 | 1,440 | 252,000 | 14,400 |
| 1989-05-19 | 1,470 | 1,480 | 1,440 | 1,470 | 136,000 | 14,700 |
| 1989-05-18 | 1,470 | 1,470 | 1,430 | 1,450 | 122,000 | 14,500 |
| 1989-05-17 | 1,470 | 1,480 | 1,450 | 1,480 | 209,000 | 14,800 |
| 1989-05-16 | 1,480 | 1,480 | 1,440 | 1,460 | 166,000 | 14,600 |
| 1989-05-15 | 1,450 | 1,450 | 1,430 | 1,440 | 86,000 | 14,400 |
| 1989-05-12 | 1,490 | 1,490 | 1,450 | 1,450 | 214,000 | 14,500 |
| 1989-05-11 | 1,450 | 1,490 | 1,440 | 1,480 | 194,000 | 14,800 |
| 1989-05-10 | 1,420 | 1,500 | 1,420 | 1,430 | 335,000 | 14,300 |
| 1989-05-09 | 1,440 | 1,440 | 1,410 | 1,410 | 172,000 | 14,100 |
| 1989-05-08 | 1,450 | 1,470 | 1,440 | 1,440 | 374,000 | 14,400 |
| 1989-05-02 | 1,460 | 1,480 | 1,450 | 1,450 | 377,000 | 14,500 |
| 1989-05-01 | 1,480 | 1,500 | 1,450 | 1,450 | 180,000 | 14,500 |
| 1989-04-28 | 1,480 | 1,510 | 1,470 | 1,480 | 270,000 | 14,800 |
| 1989-04-27 | 1,480 | 1,490 | 1,450 | 1,460 | 490,000 | 14,600 |
| 1989-04-26 | 1,530 | 1,540 | 1,460 | 1,460 | 995,000 | 14,600 |
| 1989-04-25 | 1,480 | 1,520 | 1,470 | 1,520 | 814,000 | 15,200 |
| 1989-04-24 | 1,490 | 1,490 | 1,440 | 1,460 | 244,000 | 14,600 |
| 1989-04-21 | 1,400 | 1,490 | 1,400 | 1,450 | 229,000 | 14,500 |
| 1989-04-20 | 1,430 | 1,450 | 1,400 | 1,410 | 321,000 | 14,100 |
| 1989-04-19 | 1,450 | 1,470 | 1,430 | 1,440 | 209,000 | 14,400 |
| 1989-04-18 | 1,450 | 1,470 | 1,430 | 1,430 | 248,000 | 14,300 |
| 1989-04-17 | 1,510 | 1,510 | 1,450 | 1,490 | 265,000 | 14,900 |
| 1989-04-14 | 1,500 | 1,530 | 1,480 | 1,480 | 386,000 | 14,800 |
| 1989-04-13 | 1,480 | 1,540 | 1,480 | 1,490 | 859,000 | 14,900 |
| 1989-04-12 | 1,480 | 1,510 | 1,460 | 1,500 | 881,000 | 15,000 |
| 1989-04-11 | 1,480 | 1,500 | 1,450 | 1,470 | 414,000 | 14,700 |
| 1989-04-10 | 1,490 | 1,500 | 1,450 | 1,470 | 310,000 | 14,700 |
| 1989-04-07 | 1,510 | 1,530 | 1,490 | 1,490 | 500,000 | 14,900 |
| 1989-04-06 | 1,520 | 1,550 | 1,490 | 1,510 | 1,137,000 | 15,100 |
| 1989-04-05 | 1,530 | 1,540 | 1,500 | 1,500 | 821,000 | 15,000 |
| 1989-04-04 | 1,510 | 1,560 | 1,510 | 1,550 | 1,110,000 | 15,500 |
| 1989-04-03 | 1,540 | 1,560 | 1,510 | 1,540 | 556,000 | 15,400 |
| 1989-03-31 | 1,510 | 1,580 | 1,500 | 1,560 | 689,000 | 15,600 |
| 1989-03-30 | 1,590 | 1,590 | 1,520 | 1,520 | 777,000 | 15,200 |
| 1989-03-29 | 1,560 | 1,600 | 1,540 | 1,560 | 1,388,000 | 15,600 |
| 1989-03-28 | 1,590 | 1,590 | 1,510 | 1,530 | 1,423,000 | 15,300 |
| 1989-03-27 | 1,550 | 1,600 | 1,530 | 1,550 | 1,266,000 | 15,500 |
| 1989-03-24 | 1,590 | 1,590 | 1,520 | 1,550 | 942,000 | 15,500 |
| 1989-03-23 | 1,610 | 1,620 | 1,560 | 1,570 | 1,833,000 | 15,700 |
| 1989-03-22 | 1,660 | 1,680 | 1,580 | 1,580 | 4,881,000 | 15,800 |
| 1989-03-20 | 1,590 | 1,680 | 1,570 | 1,660 | 5,451,000 | 16,600 |
| 1989-03-17 | 1,560 | 1,640 | 1,550 | 1,620 | 6,787,000 | 16,200 |
| 1989-03-16 | 1,540 | 1,580 | 1,530 | 1,530 | 3,196,000 | 15,300 |
| 1989-03-15 | 1,560 | 1,580 | 1,520 | 1,520 | 5,488,000 | 15,200 |
| 1989-03-14 | 1,510 | 1,550 | 1,490 | 1,530 | 2,339,000 | 15,300 |
| 1989-03-13 | 1,510 | 1,510 | 1,480 | 1,500 | 769,000 | 15,000 |
| 1989-03-10 | 1,510 | 1,520 | 1,470 | 1,510 | 1,871,000 | 15,100 |
| 1989-03-09 | 1,540 | 1,540 | 1,480 | 1,520 | 2,299,000 | 15,200 |
| 1989-03-08 | 1,510 | 1,560 | 1,500 | 1,510 | 11,962,000 | 15,100 |
| 1989-03-07 | 1,400 | 1,480 | 1,390 | 1,460 | 3,184,000 | 14,600 |
| 1989-03-06 | 1,440 | 1,440 | 1,390 | 1,390 | 499,000 | 13,900 |
| 1989-03-03 | 1,440 | 1,450 | 1,380 | 1,380 | 2,445,000 | 13,800 |
| 1989-03-02 | 1,370 | 1,420 | 1,350 | 1,400 | 1,156,000 | 14,000 |
| 1989-03-01 | 1,410 | 1,420 | 1,350 | 1,350 | 912,000 | 13,500 |
| 1989-02-28 | 1,420 | 1,430 | 1,370 | 1,370 | 1,008,000 | 13,700 |
| 1989-02-27 | 1,420 | 1,450 | 1,410 | 1,410 | 1,108,000 | 14,100 |
| 1989-02-23 | 1,440 | 1,470 | 1,410 | 1,430 | 2,940,000 | 14,300 |
| 1989-02-22 | 1,370 | 1,460 | 1,370 | 1,450 | 3,745,000 | 14,500 |
| 1989-02-21 | 1,440 | 1,440 | 1,380 | 1,380 | 1,831,000 | 13,800 |
| 1989-02-20 | 1,410 | 1,450 | 1,400 | 1,430 | 2,377,000 | 14,300 |
| 1989-02-17 | 1,430 | 1,460 | 1,390 | 1,390 | 3,597,000 | 13,900 |
| 1989-02-16 | 1,500 | 1,520 | 1,390 | 1,410 | 19,478,000 | 14,100 |
| 1989-02-15 | 1,360 | 1,470 | 1,360 | 1,460 | 20,650,000 | 14,600 |
| 1989-02-14 | 1,360 | 1,420 | 1,350 | 1,360 | 7,945,000 | 13,600 |
| 1989-02-13 | 1,320 | 1,430 | 1,310 | 1,350 | 26,360,000 | 13,500 |
| 1989-02-10 | 1,290 | 1,320 | 1,280 | 1,320 | 5,060,000 | 13,200 |
| 1989-02-09 | 1,280 | 1,310 | 1,250 | 1,250 | 2,564,000 | 12,500 |
| 1989-02-08 | 1,280 | 1,320 | 1,240 | 1,300 | 6,453,000 | 13,000 |
| 1989-02-07 | 1,290 | 1,370 | 1,260 | 1,260 | 29,161,000 | 12,600 |
| 1989-02-06 | 1,160 | 1,210 | 1,140 | 1,210 | 9,725,000 | 12,100 |
| 1989-02-03 | 1,110 | 1,220 | 1,080 | 1,160 | 15,555,000 | 11,600 |
| 1989-02-02 | 1,060 | 1,100 | 1,060 | 1,090 | 2,665,000 | 10,900 |
| 1989-02-01 | 1,060 | 1,090 | 1,030 | 1,040 | 866,000 | 10,400 |
| 1989-01-31 | 1,050 | 1,060 | 1,030 | 1,050 | 675,000 | 10,500 |
| 1989-01-30 | 1,090 | 1,100 | 1,050 | 1,060 | 324,000 | 10,600 |
| 1989-01-28 | 1,080 | 1,100 | 1,080 | 1,080 | 654,000 | 10,800 |
| 1989-01-27 | 1,090 | 1,110 | 1,080 | 1,100 | 496,000 | 11,000 |
| 1989-01-26 | 1,100 | 1,120 | 1,090 | 1,110 | 301,000 | 11,100 |
| 1989-01-25 | 1,120 | 1,130 | 1,080 | 1,090 | 1,231,000 | 10,900 |
| 1989-01-24 | 1,110 | 1,150 | 1,090 | 1,130 | 7,224,000 | 11,300 |
| 1989-01-23 | 1,080 | 1,100 | 1,080 | 1,090 | 719,000 | 10,900 |
| 1989-01-20 | 1,090 | 1,100 | 1,080 | 1,100 | 695,000 | 11,000 |
| 1989-01-19 | 1,130 | 1,130 | 1,080 | 1,080 | 1,785,000 | 10,800 |
| 1989-01-18 | 1,090 | 1,140 | 1,080 | 1,110 | 4,760,000 | 11,100 |
| 1989-01-17 | 1,080 | 1,110 | 1,070 | 1,090 | 1,725,000 | 10,900 |
| 1989-01-13 | 1,040 | 1,100 | 1,030 | 1,090 | 2,330,000 | 10,900 |
| 1989-01-12 | 1,030 | 1,060 | 1,020 | 1,040 | 1,682,000 | 10,400 |
| 1989-01-11 | 1,020 | 1,040 | 1,020 | 1,030 | 859,000 | 10,300 |
| 1989-01-10 | 1,030 | 1,040 | 1,020 | 1,040 | 1,024,000 | 10,400 |
| 1989-01-09 | 1,040 | 1,070 | 1,030 | 1,030 | 916,000 | 10,300 |
| 1989-01-06 | 1,080 | 1,090 | 998 | 1,000 | 1,273,000 | 10,000 |
| 1989-01-05 | 1,070 | 1,090 | 1,050 | 1,060 | 1,515,000 | 10,600 |
| 1989-01-04 | 1,090 | 1,100 | 1,060 | 1,090 | 820,000 | 10,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
