1820 西松建設(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 | 1,490 | 1,490 | 1,450 | 1,470 | 155,000 | 7,350 |
| 1989-12-28 | 1,530 | 1,530 | 1,490 | 1,490 | 405,000 | 7,450 |
| 1989-12-27 | 1,480 | 1,510 | 1,480 | 1,510 | 802,000 | 7,550 |
| 1989-12-26 | 1,460 | 1,480 | 1,440 | 1,480 | 571,000 | 7,400 |
| 1989-12-25 | 1,450 | 1,460 | 1,440 | 1,440 | 626,000 | 7,200 |
| 1989-12-22 | 1,460 | 1,480 | 1,440 | 1,440 | 261,000 | 7,200 |
| 1989-12-21 | 1,480 | 1,500 | 1,460 | 1,460 | 308,000 | 7,300 |
| 1989-12-20 | 1,510 | 1,530 | 1,480 | 1,480 | 488,000 | 7,400 |
| 1989-12-19 | 1,550 | 1,550 | 1,500 | 1,500 | 443,000 | 7,500 |
| 1989-12-18 | 1,550 | 1,560 | 1,530 | 1,550 | 702,000 | 7,750 |
| 1989-12-15 | 1,530 | 1,550 | 1,520 | 1,550 | 539,000 | 7,750 |
| 1989-12-14 | 1,550 | 1,560 | 1,530 | 1,530 | 404,000 | 7,650 |
| 1989-12-13 | 1,540 | 1,550 | 1,540 | 1,550 | 484,000 | 7,750 |
| 1989-12-12 | 1,540 | 1,550 | 1,530 | 1,530 | 438,000 | 7,650 |
| 1989-12-11 | 1,550 | 1,550 | 1,520 | 1,530 | 101,000 | 7,650 |
| 1989-12-08 | 1,550 | 1,550 | 1,520 | 1,520 | 487,000 | 7,600 |
| 1989-12-07 | 1,560 | 1,570 | 1,530 | 1,550 | 306,000 | 7,750 |
| 1989-12-06 | 1,560 | 1,580 | 1,560 | 1,570 | 373,000 | 7,850 |
| 1989-12-05 | 1,600 | 1,610 | 1,570 | 1,570 | 1,192,000 | 7,850 |
| 1989-12-04 | 1,580 | 1,600 | 1,550 | 1,600 | 2,370,000 | 8,000 |
| 1989-12-01 | 1,560 | 1,570 | 1,550 | 1,560 | 533,000 | 7,800 |
| 1989-11-30 | 1,540 | 1,570 | 1,540 | 1,570 | 1,282,000 | 7,850 |
| 1989-11-29 | 1,550 | 1,590 | 1,540 | 1,570 | 1,602,000 | 7,850 |
| 1989-11-28 | 1,540 | 1,570 | 1,520 | 1,550 | 1,065,000 | 7,750 |
| 1989-11-27 | 1,520 | 1,550 | 1,520 | 1,550 | 361,000 | 7,750 |
| 1989-11-24 | 1,550 | 1,550 | 1,520 | 1,520 | 587,000 | 7,600 |
| 1989-11-22 | 1,560 | 1,560 | 1,530 | 1,550 | 995,000 | 7,750 |
| 1989-11-21 | 1,530 | 1,530 | 1,510 | 1,530 | 193,000 | 7,650 |
| 1989-11-20 | 1,530 | 1,540 | 1,510 | 1,520 | 391,000 | 7,600 |
| 1989-11-17 | 1,540 | 1,560 | 1,530 | 1,530 | 438,000 | 7,650 |
| 1989-11-16 | 1,570 | 1,580 | 1,520 | 1,520 | 1,004,000 | 7,600 |
| 1989-11-15 | 1,550 | 1,570 | 1,540 | 1,550 | 1,239,000 | 7,750 |
| 1989-11-14 | 1,580 | 1,590 | 1,530 | 1,540 | 2,961,000 | 7,700 |
| 1989-11-13 | 1,520 | 1,590 | 1,520 | 1,590 | 3,435,000 | 7,950 |
| 1989-11-10 | 1,490 | 1,560 | 1,490 | 1,520 | 2,001,000 | 7,600 |
| 1989-11-09 | 1,550 | 1,560 | 1,490 | 1,490 | 2,279,000 | 7,450 |
| 1989-11-08 | 1,430 | 1,540 | 1,420 | 1,520 | 1,518,000 | 7,600 |
| 1989-11-07 | 1,440 | 1,440 | 1,410 | 1,420 | 312,000 | 7,100 |
| 1989-11-06 | 1,460 | 1,460 | 1,420 | 1,420 | 167,000 | 7,100 |
| 1989-11-02 | 1,440 | 1,470 | 1,410 | 1,420 | 297,000 | 7,100 |
| 1989-11-01 | 1,470 | 1,470 | 1,440 | 1,450 | 586,000 | 7,250 |
| 1989-10-31 | 1,480 | 1,480 | 1,440 | 1,450 | 474,000 | 7,250 |
| 1989-10-30 | 1,460 | 1,480 | 1,460 | 1,470 | 1,057,000 | 7,350 |
| 1989-10-27 | 1,540 | 1,540 | 1,460 | 1,470 | 1,662,000 | 7,350 |
| 1989-10-26 | 1,550 | 1,550 | 1,510 | 1,530 | 985,000 | 7,650 |
| 1989-10-25 | 1,510 | 1,560 | 1,510 | 1,530 | 3,371,000 | 7,650 |
| 1989-10-24 | 1,500 | 1,520 | 1,480 | 1,500 | 1,225,000 | 7,500 |
| 1989-10-23 | 1,500 | 1,520 | 1,480 | 1,500 | 879,000 | 7,500 |
| 1989-10-20 | 1,490 | 1,500 | 1,460 | 1,480 | 1,918,000 | 7,400 |
| 1989-10-19 | 1,420 | 1,490 | 1,420 | 1,470 | 1,499,000 | 7,350 |
| 1989-10-18 | 1,430 | 1,440 | 1,390 | 1,430 | 2,034,000 | 7,150 |
| 1989-10-17 | 1,380 | 1,440 | 1,370 | 1,430 | 4,685,000 | 7,150 |
| 1989-10-16 | 1,330 | 1,370 | 1,320 | 1,360 | 540,000 | 6,800 |
| 1989-10-13 | 1,290 | 1,350 | 1,290 | 1,350 | 2,392,000 | 6,750 |
| 1989-10-12 | 1,340 | 1,360 | 1,280 | 1,280 | 1,494,000 | 6,400 |
| 1989-10-11 | 1,390 | 1,400 | 1,330 | 1,340 | 1,002,000 | 6,700 |
| 1989-10-09 | 1,410 | 1,430 | 1,380 | 1,380 | 533,000 | 6,900 |
| 1989-10-06 | 1,420 | 1,420 | 1,350 | 1,390 | 1,104,000 | 6,950 |
| 1989-10-05 | 1,470 | 1,470 | 1,430 | 1,430 | 505,000 | 7,150 |
| 1989-10-04 | 1,500 | 1,500 | 1,450 | 1,450 | 438,000 | 7,250 |
| 1989-10-03 | 1,520 | 1,520 | 1,480 | 1,480 | 485,000 | 7,400 |
| 1989-10-02 | 1,500 | 1,520 | 1,490 | 1,500 | 389,000 | 7,500 |
| 1989-09-29 | 1,460 | 1,500 | 1,460 | 1,480 | 1,286,000 | 7,400 |
| 1989-09-28 | 1,460 | 1,480 | 1,460 | 1,460 | 640,000 | 7,300 |
| 1989-09-27 | 1,460 | 1,480 | 1,460 | 1,480 | 428,000 | 7,400 |
| 1989-09-26 | 1,490 | 1,490 | 1,460 | 1,460 | 230,000 | 7,300 |
| 1989-09-25 | 1,490 | 1,490 | 1,450 | 1,470 | 713,000 | 7,350 |
| 1989-09-22 | 1,490 | 1,490 | 1,470 | 1,470 | 328,000 | 7,350 |
| 1989-09-21 | 1,510 | 1,520 | 1,470 | 1,490 | 782,000 | 7,450 |
| 1989-09-20 | 1,570 | 1,570 | 1,510 | 1,520 | 401,000 | 7,600 |
| 1989-09-19 | 1,580 | 1,590 | 1,540 | 1,540 | 924,000 | 7,700 |
| 1989-09-18 | 1,540 | 1,560 | 1,520 | 1,560 | 534,000 | 7,800 |
| 1989-09-14 | 1,480 | 1,550 | 1,470 | 1,550 | 904,000 | 7,750 |
| 1989-09-13 | 1,490 | 1,490 | 1,470 | 1,490 | 291,000 | 7,450 |
| 1989-09-12 | 1,470 | 1,490 | 1,460 | 1,490 | 258,000 | 7,450 |
| 1989-09-11 | 1,450 | 1,460 | 1,420 | 1,450 | 217,000 | 7,250 |
| 1989-09-08 | 1,410 | 1,450 | 1,400 | 1,450 | 473,000 | 7,250 |
| 1989-09-07 | 1,430 | 1,440 | 1,420 | 1,430 | 484,000 | 7,150 |
| 1989-09-06 | 1,460 | 1,480 | 1,440 | 1,440 | 552,000 | 7,200 |
| 1989-09-05 | 1,500 | 1,520 | 1,460 | 1,480 | 618,000 | 7,400 |
| 1989-09-04 | 1,480 | 1,520 | 1,460 | 1,490 | 996,000 | 7,450 |
| 1989-09-01 | 1,480 | 1,490 | 1,440 | 1,460 | 709,000 | 7,300 |
| 1989-08-31 | 1,530 | 1,530 | 1,450 | 1,460 | 522,000 | 7,300 |
| 1989-08-30 | 1,530 | 1,530 | 1,480 | 1,530 | 270,000 | 7,650 |
| 1989-08-29 | 1,520 | 1,520 | 1,500 | 1,520 | 489,000 | 7,600 |
| 1989-08-28 | 1,540 | 1,540 | 1,510 | 1,510 | 130,000 | 7,550 |
| 1989-08-25 | 1,510 | 1,540 | 1,500 | 1,540 | 293,000 | 7,700 |
| 1989-08-24 | 1,520 | 1,530 | 1,500 | 1,530 | 274,000 | 7,650 |
| 1989-08-23 | 1,510 | 1,530 | 1,510 | 1,520 | 336,000 | 7,600 |
| 1989-08-22 | 1,530 | 1,550 | 1,510 | 1,510 | 329,000 | 7,550 |
| 1989-08-21 | 1,530 | 1,530 | 1,520 | 1,520 | 208,000 | 7,600 |
| 1989-08-18 | 1,540 | 1,550 | 1,530 | 1,540 | 155,000 | 7,700 |
| 1989-08-17 | 1,540 | 1,560 | 1,540 | 1,550 | 344,000 | 7,750 |
| 1989-08-16 | 1,550 | 1,570 | 1,540 | 1,570 | 390,000 | 7,850 |
| 1989-08-15 | 1,540 | 1,550 | 1,520 | 1,550 | 179,000 | 7,750 |
| 1989-08-14 | 1,500 | 1,540 | 1,500 | 1,520 | 160,000 | 7,600 |
| 1989-08-11 | 1,510 | 1,530 | 1,500 | 1,500 | 1,029,000 | 7,500 |
| 1989-08-10 | 1,570 | 1,580 | 1,510 | 1,530 | 705,000 | 7,650 |
| 1989-08-09 | 1,570 | 1,600 | 1,560 | 1,570 | 462,000 | 7,850 |
| 1989-08-08 | 1,570 | 1,580 | 1,560 | 1,570 | 598,000 | 7,850 |
| 1989-08-07 | 1,590 | 1,590 | 1,560 | 1,580 | 350,000 | 7,900 |
| 1989-08-04 | 1,600 | 1,600 | 1,570 | 1,570 | 134,000 | 7,850 |
| 1989-08-03 | 1,600 | 1,600 | 1,580 | 1,590 | 500,000 | 7,950 |
| 1989-08-02 | 1,610 | 1,650 | 1,610 | 1,620 | 362,000 | 8,100 |
| 1989-08-01 | 1,660 | 1,670 | 1,630 | 1,630 | 400,000 | 8,150 |
| 1989-07-31 | 1,660 | 1,680 | 1,650 | 1,670 | 624,000 | 8,350 |
| 1989-07-28 | 1,680 | 1,710 | 1,650 | 1,690 | 1,642,000 | 8,450 |
| 1989-07-27 | 1,650 | 1,710 | 1,610 | 1,710 | 1,479,000 | 8,550 |
| 1989-07-26 | 1,670 | 1,670 | 1,640 | 1,640 | 1,039,000 | 8,200 |
| 1989-07-25 | 1,600 | 1,650 | 1,590 | 1,640 | 1,820,000 | 8,200 |
| 1989-07-24 | 1,600 | 1,610 | 1,580 | 1,590 | 320,000 | 7,950 |
| 1989-07-21 | 1,590 | 1,600 | 1,550 | 1,590 | 480,000 | 7,950 |
| 1989-07-20 | 1,590 | 1,590 | 1,570 | 1,570 | 690,000 | 7,850 |
| 1989-07-19 | 1,540 | 1,570 | 1,540 | 1,560 | 439,000 | 7,800 |
| 1989-07-18 | 1,580 | 1,580 | 1,530 | 1,540 | 462,000 | 7,700 |
| 1989-07-17 | 1,590 | 1,590 | 1,560 | 1,590 | 316,000 | 7,950 |
| 1989-07-14 | 1,590 | 1,590 | 1,570 | 1,590 | 367,000 | 7,950 |
| 1989-07-13 | 1,600 | 1,600 | 1,580 | 1,580 | 967,000 | 7,900 |
| 1989-07-12 | 1,590 | 1,620 | 1,560 | 1,620 | 1,720,000 | 8,100 |
| 1989-07-11 | 1,560 | 1,580 | 1,550 | 1,580 | 735,000 | 7,900 |
| 1989-07-10 | 1,530 | 1,550 | 1,530 | 1,550 | 629,000 | 7,750 |
| 1989-07-07 | 1,480 | 1,520 | 1,480 | 1,520 | 284,000 | 7,600 |
| 1989-07-06 | 1,520 | 1,530 | 1,490 | 1,490 | 258,000 | 7,450 |
| 1989-07-05 | 1,460 | 1,530 | 1,460 | 1,500 | 370,000 | 7,500 |
| 1989-07-04 | 1,510 | 1,520 | 1,450 | 1,460 | 357,000 | 7,300 |
| 1989-07-03 | 1,500 | 1,530 | 1,480 | 1,520 | 171,000 | 7,600 |
| 1989-06-30 | 1,480 | 1,520 | 1,470 | 1,500 | 374,000 | 7,500 |
| 1989-06-29 | 1,540 | 1,570 | 1,490 | 1,500 | 264,000 | 7,500 |
| 1989-06-28 | 1,590 | 1,590 | 1,520 | 1,570 | 1,914,000 | 7,850 |
| 1989-06-27 | 1,550 | 1,600 | 1,550 | 1,600 | 1,845,000 | 8,000 |
| 1989-06-26 | 1,500 | 1,550 | 1,500 | 1,550 | 1,334,000 | 7,750 |
| 1989-06-23 | 1,500 | 1,520 | 1,490 | 1,490 | 878,000 | 7,450 |
| 1989-06-22 | 1,490 | 1,520 | 1,470 | 1,480 | 609,000 | 7,400 |
| 1989-06-21 | 1,500 | 1,500 | 1,460 | 1,470 | 494,000 | 7,350 |
| 1989-06-20 | 1,470 | 1,520 | 1,470 | 1,480 | 681,000 | 7,400 |
| 1989-06-19 | 1,490 | 1,490 | 1,440 | 1,480 | 315,000 | 7,400 |
| 1989-06-16 | 1,450 | 1,480 | 1,420 | 1,480 | 961,000 | 7,400 |
| 1989-06-15 | 1,480 | 1,490 | 1,420 | 1,420 | 872,000 | 7,100 |
| 1989-06-14 | 1,520 | 1,530 | 1,460 | 1,480 | 1,385,000 | 7,400 |
| 1989-06-13 | 1,580 | 1,580 | 1,500 | 1,510 | 619,000 | 7,550 |
| 1989-06-12 | 1,560 | 1,580 | 1,550 | 1,580 | 397,000 | 7,900 |
| 1989-06-09 | 1,610 | 1,620 | 1,560 | 1,610 | 1,077,000 | 8,050 |
| 1989-06-08 | 1,660 | 1,680 | 1,620 | 1,630 | 1,759,000 | 8,150 |
| 1989-06-07 | 1,580 | 1,640 | 1,550 | 1,630 | 774,000 | 8,150 |
| 1989-06-06 | 1,500 | 1,590 | 1,500 | 1,550 | 611,000 | 7,750 |
| 1989-06-05 | 1,540 | 1,580 | 1,520 | 1,520 | 563,000 | 7,600 |
| 1989-06-02 | 1,600 | 1,610 | 1,530 | 1,560 | 804,000 | 7,800 |
| 1989-06-01 | 1,600 | 1,640 | 1,560 | 1,600 | 681,000 | 8,000 |
| 1989-05-31 | 1,660 | 1,660 | 1,600 | 1,620 | 786,000 | 8,100 |
| 1989-05-30 | 1,700 | 1,710 | 1,640 | 1,650 | 802,000 | 8,250 |
| 1989-05-29 | 1,730 | 1,730 | 1,680 | 1,700 | 2,934,000 | 8,500 |
| 1989-05-26 | 1,610 | 1,750 | 1,610 | 1,700 | 3,587,000 | 8,500 |
| 1989-05-25 | 1,630 | 1,650 | 1,610 | 1,610 | 857,000 | 8,050 |
| 1989-05-24 | 1,570 | 1,610 | 1,570 | 1,600 | 2,610,000 | 8,000 |
| 1989-05-23 | 1,550 | 1,570 | 1,510 | 1,560 | 2,098,000 | 7,800 |
| 1989-05-22 | 1,640 | 1,660 | 1,600 | 1,600 | 984,000 | 8,000 |
| 1989-05-19 | 1,680 | 1,700 | 1,670 | 1,670 | 677,000 | 8,350 |
| 1989-05-18 | 1,700 | 1,710 | 1,670 | 1,700 | 628,000 | 8,500 |
| 1989-05-17 | 1,690 | 1,720 | 1,680 | 1,720 | 629,000 | 8,600 |
| 1989-05-16 | 1,720 | 1,730 | 1,700 | 1,700 | 518,000 | 8,500 |
| 1989-05-15 | 1,730 | 1,740 | 1,700 | 1,730 | 415,000 | 8,650 |
| 1989-05-12 | 1,760 | 1,760 | 1,720 | 1,720 | 1,307,000 | 8,600 |
| 1989-05-11 | 1,730 | 1,780 | 1,720 | 1,760 | 3,172,000 | 8,800 |
| 1989-05-10 | 1,710 | 1,780 | 1,710 | 1,730 | 2,991,000 | 8,650 |
| 1989-05-09 | 1,760 | 1,760 | 1,700 | 1,710 | 2,430,000 | 8,550 |
| 1989-05-08 | 1,760 | 1,780 | 1,740 | 1,750 | 541,000 | 8,750 |
| 1989-05-02 | 1,770 | 1,790 | 1,760 | 1,780 | 938,000 | 8,900 |
| 1989-05-01 | 1,780 | 1,780 | 1,760 | 1,780 | 429,000 | 8,900 |
| 1989-04-28 | 1,780 | 1,800 | 1,740 | 1,760 | 1,361,000 | 8,800 |
| 1989-04-27 | 1,770 | 1,800 | 1,770 | 1,780 | 1,040,000 | 8,900 |
| 1989-04-26 | 1,820 | 1,820 | 1,770 | 1,780 | 2,315,000 | 8,900 |
| 1989-04-25 | 1,800 | 1,830 | 1,780 | 1,810 | 4,572,000 | 9,050 |
| 1989-04-24 | 1,800 | 1,810 | 1,750 | 1,780 | 2,467,000 | 8,900 |
| 1989-04-21 | 1,740 | 1,810 | 1,740 | 1,800 | 2,933,000 | 9,000 |
| 1989-04-20 | 1,770 | 1,830 | 1,750 | 1,760 | 2,657,000 | 8,800 |
| 1989-04-19 | 1,830 | 1,840 | 1,740 | 1,760 | 2,306,000 | 8,800 |
| 1989-04-18 | 1,860 | 1,870 | 1,820 | 1,820 | 2,398,000 | 9,100 |
| 1989-04-17 | 1,900 | 1,900 | 1,840 | 1,870 | 5,568,000 | 9,350 |
| 1989-04-14 | 1,910 | 1,930 | 1,870 | 1,870 | 12,279,000 | 9,350 |
| 1989-04-13 | 1,880 | 1,940 | 1,850 | 1,900 | 46,764,000 | 9,500 |
| 1989-04-12 | 1,840 | 1,870 | 1,820 | 1,850 | 15,534,000 | 9,250 |
| 1989-04-11 | 1,780 | 1,870 | 1,780 | 1,830 | 12,281,000 | 9,150 |
| 1989-04-10 | 1,860 | 1,870 | 1,790 | 1,810 | 8,467,000 | 9,050 |
| 1989-04-07 | 1,830 | 1,880 | 1,810 | 1,860 | 38,361,000 | 9,300 |
| 1989-04-06 | 1,770 | 1,850 | 1,730 | 1,800 | 24,568,000 | 9,000 |
| 1989-04-05 | 1,790 | 1,850 | 1,730 | 1,750 | 17,492,000 | 8,750 |
| 1989-04-04 | 1,670 | 1,800 | 1,660 | 1,790 | 19,150,000 | 8,950 |
| 1989-04-03 | 1,710 | 1,720 | 1,660 | 1,690 | 1,754,000 | 8,450 |
| 1989-03-31 | 1,710 | 1,780 | 1,690 | 1,700 | 4,464,000 | 8,500 |
| 1989-03-30 | 1,770 | 1,770 | 1,710 | 1,740 | 3,592,000 | 8,700 |
| 1989-03-29 | 1,730 | 1,790 | 1,710 | 1,760 | 8,483,000 | 8,800 |
| 1989-03-28 | 1,760 | 1,760 | 1,690 | 1,730 | 13,871,000 | 8,650 |
| 1989-03-27 | 1,680 | 1,730 | 1,670 | 1,710 | 4,846,000 | 8,550 |
| 1989-03-24 | 1,690 | 1,700 | 1,640 | 1,650 | 4,844,000 | 8,250 |
| 1989-03-23 | 1,730 | 1,760 | 1,690 | 1,700 | 6,463,000 | 8,500 |
| 1989-03-22 | 1,800 | 1,820 | 1,660 | 1,660 | 12,014,000 | 8,300 |
| 1989-03-20 | 1,710 | 1,800 | 1,680 | 1,770 | 20,536,000 | 8,850 |
| 1989-03-17 | 1,680 | 1,750 | 1,670 | 1,740 | 21,355,000 | 8,700 |
| 1989-03-16 | 1,620 | 1,690 | 1,620 | 1,650 | 19,986,000 | 8,250 |
| 1989-03-15 | 1,650 | 1,660 | 1,610 | 1,610 | 14,457,000 | 8,050 |
| 1989-03-14 | 1,600 | 1,650 | 1,570 | 1,650 | 24,248,000 | 8,250 |
| 1989-03-13 | 1,590 | 1,600 | 1,550 | 1,580 | 2,243,000 | 7,900 |
| 1989-03-10 | 1,610 | 1,630 | 1,580 | 1,600 | 21,448,000 | 8,000 |
| 1989-03-09 | 1,580 | 1,610 | 1,520 | 1,590 | 15,253,000 | 7,950 |
| 1989-03-08 | 1,540 | 1,640 | 1,530 | 1,550 | 43,860,000 | 7,750 |
| 1989-03-07 | 1,390 | 1,500 | 1,380 | 1,490 | 11,040,000 | 7,450 |
| 1989-03-06 | 1,430 | 1,440 | 1,390 | 1,410 | 2,731,000 | 7,050 |
| 1989-03-03 | 1,410 | 1,420 | 1,380 | 1,410 | 5,273,000 | 7,050 |
| 1989-03-02 | 1,320 | 1,370 | 1,310 | 1,360 | 1,926,000 | 6,800 |
| 1989-03-01 | 1,370 | 1,380 | 1,320 | 1,320 | 2,567,000 | 6,600 |
| 1989-02-28 | 1,360 | 1,400 | 1,350 | 1,350 | 1,461,000 | 6,750 |
| 1989-02-27 | 1,370 | 1,400 | 1,370 | 1,380 | 3,083,000 | 6,900 |
| 1989-02-23 | 1,420 | 1,430 | 1,380 | 1,390 | 4,647,000 | 6,950 |
| 1989-02-22 | 1,390 | 1,470 | 1,380 | 1,430 | 6,521,000 | 7,150 |
| 1989-02-21 | 1,420 | 1,430 | 1,360 | 1,360 | 2,289,000 | 6,800 |
| 1989-02-20 | 1,400 | 1,440 | 1,380 | 1,420 | 3,727,000 | 7,100 |
| 1989-02-17 | 1,420 | 1,440 | 1,380 | 1,390 | 6,569,000 | 6,950 |
| 1989-02-16 | 1,480 | 1,480 | 1,400 | 1,400 | 7,699,000 | 7,000 |
| 1989-02-15 | 1,420 | 1,500 | 1,420 | 1,470 | 8,009,000 | 7,350 |
| 1989-02-14 | 1,460 | 1,530 | 1,390 | 1,420 | 10,431,000 | 7,100 |
| 1989-02-13 | 1,480 | 1,560 | 1,470 | 1,470 | 29,345,000 | 7,350 |
| 1989-02-10 | 1,440 | 1,520 | 1,420 | 1,510 | 53,207,000 | 7,550 |
| 1989-02-09 | 1,360 | 1,440 | 1,350 | 1,380 | 22,508,000 | 6,900 |
| 1989-02-08 | 1,380 | 1,450 | 1,350 | 1,380 | 20,173,000 | 6,900 |
| 1989-02-07 | 1,470 | 1,520 | 1,340 | 1,400 | 35,391,000 | 7,000 |
| 1989-02-06 | 1,330 | 1,470 | 1,320 | 1,460 | 52,693,000 | 7,300 |
| 1989-02-03 | 1,150 | 1,320 | 1,130 | 1,320 | 49,667,000 | 6,600 |
| 1989-02-02 | 1,110 | 1,160 | 1,100 | 1,150 | 43,103,000 | 5,750 |
| 1989-02-01 | 1,080 | 1,110 | 1,070 | 1,110 | 32,339,000 | 5,550 |
| 1989-01-31 | 1,050 | 1,060 | 1,040 | 1,060 | 4,540,000 | 5,300 |
| 1989-01-30 | 1,070 | 1,080 | 1,030 | 1,040 | 7,814,000 | 5,200 |
| 1989-01-28 | 1,040 | 1,080 | 1,020 | 1,080 | 13,075,000 | 5,400 |
| 1989-01-27 | 1,050 | 1,080 | 1,040 | 1,050 | 13,762,000 | 5,250 |
| 1989-01-26 | 1,010 | 1,070 | 996 | 1,070 | 15,184,000 | 5,350 |
| 1989-01-25 | 1,020 | 1,030 | 1,010 | 1,010 | 5,952,000 | 5,050 |
| 1989-01-24 | 1,010 | 1,050 | 998 | 1,020 | 22,790,000 | 5,100 |
| 1989-01-23 | 947 | 1,010 | 947 | 1,010 | 21,647,000 | 5,050 |
| 1989-01-20 | 960 | 969 | 943 | 944 | 14,446,000 | 4,720 |
| 1989-01-19 | 950 | 969 | 926 | 960 | 21,889,000 | 4,800 |
| 1989-01-18 | 903 | 929 | 900 | 929 | 18,672,000 | 4,645 |
| 1989-01-17 | 891 | 907 | 884 | 893 | 5,699,000 | 4,465 |
| 1989-01-13 | 875 | 888 | 869 | 884 | 3,457,000 | 4,420 |
| 1989-01-12 | 869 | 870 | 864 | 865 | 739,000 | 4,325 |
| 1989-01-11 | 879 | 880 | 870 | 871 | 1,789,000 | 4,355 |
| 1989-01-10 | 875 | 885 | 865 | 882 | 5,532,000 | 4,410 |
| 1989-01-09 | 860 | 875 | 860 | 875 | 2,643,000 | 4,375 |
| 1989-01-06 | 861 | 873 | 857 | 860 | 2,533,000 | 4,300 |
| 1989-01-05 | 865 | 869 | 844 | 857 | 1,294,000 | 4,285 |
| 1989-01-04 | 865 | 870 | 855 | 860 | 799,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
