1822 大豊建設(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 | 1,350 | 1,350 | 1,340 | 1,340 | 70,000 | 5,800.87 |
| 1989-12-28 | 1,360 | 1,370 | 1,330 | 1,350 | 91,000 | 5,844.16 |
| 1989-12-27 | 1,330 | 1,340 | 1,330 | 1,340 | 143,000 | 5,800.87 |
| 1989-12-26 | 1,360 | 1,360 | 1,330 | 1,330 | 104,000 | 5,757.58 |
| 1989-12-25 | 1,340 | 1,340 | 1,320 | 1,340 | 39,000 | 5,800.87 |
| 1989-12-22 | 1,350 | 1,350 | 1,340 | 1,340 | 90,000 | 5,800.87 |
| 1989-12-21 | 1,360 | 1,400 | 1,330 | 1,400 | 158,000 | 6,060.61 |
| 1989-12-20 | 1,350 | 1,350 | 1,340 | 1,340 | 54,000 | 5,800.87 |
| 1989-12-19 | 1,380 | 1,380 | 1,350 | 1,370 | 82,000 | 5,930.74 |
| 1989-12-18 | 1,370 | 1,390 | 1,370 | 1,390 | 99,000 | 6,017.32 |
| 1989-12-15 | 1,390 | 1,400 | 1,350 | 1,350 | 507,000 | 5,844.16 |
| 1989-12-14 | 1,420 | 1,430 | 1,400 | 1,410 | 31,000 | 6,103.90 |
| 1989-12-13 | 1,440 | 1,440 | 1,410 | 1,430 | 52,000 | 6,190.48 |
| 1989-12-12 | 1,430 | 1,430 | 1,400 | 1,410 | 76,000 | 6,103.90 |
| 1989-12-11 | 1,420 | 1,440 | 1,420 | 1,420 | 15,000 | 6,147.19 |
| 1989-12-08 | 1,430 | 1,430 | 1,420 | 1,420 | 22,000 | 6,147.19 |
| 1989-12-07 | 1,470 | 1,470 | 1,430 | 1,430 | 96,000 | 6,190.48 |
| 1989-12-06 | 1,450 | 1,470 | 1,430 | 1,430 | 240,000 | 6,190.48 |
| 1989-12-05 | 1,460 | 1,460 | 1,410 | 1,410 | 102,000 | 6,103.90 |
| 1989-12-04 | 1,420 | 1,470 | 1,420 | 1,460 | 179,000 | 6,320.35 |
| 1989-12-01 | 1,440 | 1,440 | 1,410 | 1,410 | 76,000 | 6,103.90 |
| 1989-11-30 | 1,460 | 1,460 | 1,430 | 1,450 | 28,000 | 6,277.06 |
| 1989-11-29 | 1,420 | 1,470 | 1,420 | 1,470 | 16,000 | 6,363.64 |
| 1989-11-28 | 1,450 | 1,460 | 1,400 | 1,430 | 57,000 | 6,190.48 |
| 1989-11-27 | 1,450 | 1,470 | 1,400 | 1,440 | 79,000 | 6,233.77 |
| 1989-11-24 | 1,450 | 1,500 | 1,450 | 1,500 | 67,000 | 6,493.51 |
| 1989-11-22 | 1,400 | 1,440 | 1,400 | 1,440 | 30,000 | 6,233.77 |
| 1989-11-21 | 1,390 | 1,400 | 1,380 | 1,400 | 69,000 | 6,060.61 |
| 1989-11-20 | 1,400 | 1,400 | 1,380 | 1,380 | 140,000 | 5,974.03 |
| 1989-11-17 | 1,440 | 1,440 | 1,400 | 1,400 | 113,000 | 6,060.61 |
| 1989-11-16 | 1,450 | 1,450 | 1,430 | 1,440 | 121,000 | 6,233.77 |
| 1989-11-15 | 1,450 | 1,470 | 1,450 | 1,460 | 108,000 | 6,320.35 |
| 1989-11-14 | 1,550 | 1,550 | 1,500 | 1,500 | 184,000 | 6,493.51 |
| 1989-11-13 | 1,490 | 1,540 | 1,480 | 1,540 | 206,000 | 6,666.67 |
| 1989-11-10 | 1,490 | 1,490 | 1,480 | 1,480 | 67,000 | 6,406.93 |
| 1989-11-09 | 1,540 | 1,540 | 1,480 | 1,490 | 108,000 | 6,450.22 |
| 1989-11-08 | 1,450 | 1,540 | 1,450 | 1,520 | 266,000 | 6,580.09 |
| 1989-11-07 | 1,450 | 1,460 | 1,450 | 1,450 | 66,000 | 6,277.06 |
| 1989-11-06 | 1,460 | 1,480 | 1,450 | 1,450 | 54,000 | 6,277.06 |
| 1989-11-02 | 1,430 | 1,500 | 1,430 | 1,450 | 106,000 | 6,277.06 |
| 1989-11-01 | 1,480 | 1,480 | 1,430 | 1,430 | 116,000 | 6,190.48 |
| 1989-10-31 | 1,450 | 1,500 | 1,440 | 1,470 | 48,000 | 6,363.64 |
| 1989-10-30 | 1,460 | 1,460 | 1,430 | 1,460 | 51,000 | 6,320.35 |
| 1989-10-27 | 1,480 | 1,490 | 1,420 | 1,470 | 169,000 | 6,363.64 |
| 1989-10-26 | 1,490 | 1,500 | 1,480 | 1,500 | 181,000 | 6,493.51 |
| 1989-10-25 | 1,490 | 1,550 | 1,490 | 1,500 | 219,000 | 6,493.51 |
| 1989-10-24 | 1,530 | 1,560 | 1,510 | 1,520 | 275,000 | 6,580.09 |
| 1989-10-23 | 1,570 | 1,570 | 1,520 | 1,560 | 268,000 | 6,753.25 |
| 1989-10-20 | 1,600 | 1,600 | 1,550 | 1,570 | 922,000 | 6,796.54 |
| 1989-10-19 | 1,470 | 1,620 | 1,460 | 1,550 | 3,377,999 | 6,709.96 |
| 1989-10-18 | 1,530 | 1,530 | 1,470 | 1,470 | 1,258,000 | 6,363.64 |
| 1989-10-17 | 1,480 | 1,530 | 1,460 | 1,520 | 2,577,000 | 6,580.09 |
| 1989-10-16 | 1,400 | 1,480 | 1,400 | 1,440 | 862,000 | 6,233.77 |
| 1989-10-13 | 1,340 | 1,450 | 1,340 | 1,440 | 416,000 | 6,233.77 |
| 1989-10-12 | 1,380 | 1,400 | 1,350 | 1,350 | 281,000 | 5,844.16 |
| 1989-10-11 | 1,420 | 1,430 | 1,390 | 1,410 | 552,000 | 6,103.90 |
| 1989-10-09 | 1,370 | 1,430 | 1,360 | 1,420 | 559,000 | 6,147.19 |
| 1989-10-06 | 1,330 | 1,360 | 1,310 | 1,360 | 307,000 | 5,887.45 |
| 1989-10-05 | 1,340 | 1,340 | 1,310 | 1,330 | 108,000 | 5,757.58 |
| 1989-10-04 | 1,310 | 1,360 | 1,310 | 1,320 | 226,000 | 5,714.29 |
| 1989-10-03 | 1,350 | 1,350 | 1,310 | 1,330 | 98,000 | 5,757.58 |
| 1989-10-02 | 1,350 | 1,350 | 1,320 | 1,340 | 255,000 | 5,800.87 |
| 1989-09-29 | 1,230 | 1,320 | 1,210 | 1,310 | 502,000 | 5,671 |
| 1989-09-28 | 1,230 | 1,230 | 1,210 | 1,210 | 144,000 | 5,238.10 |
| 1989-09-27 | 1,220 | 1,230 | 1,220 | 1,230 | 64,000 | 5,324.68 |
| 1989-09-26 | 1,250 | 1,250 | 1,210 | 1,210 | 66,000 | 5,238.10 |
| 1989-09-25 | 1,210 | 1,240 | 1,210 | 1,220 | 299,000 | 5,281.39 |
| 1989-09-22 | 1,220 | 1,220 | 1,210 | 1,210 | 231,000 | 5,238.10 |
| 1989-09-21 | 1,250 | 1,250 | 1,230 | 1,240 | 51,000 | 5,367.97 |
| 1989-09-20 | 1,260 | 1,270 | 1,250 | 1,250 | 37,000 | 5,411.26 |
| 1989-09-19 | 1,270 | 1,270 | 1,250 | 1,250 | 58,000 | 5,411.26 |
| 1989-09-18 | 1,260 | 1,260 | 1,240 | 1,250 | 34,000 | 5,411.26 |
| 1989-09-14 | 1,210 | 1,210 | 1,210 | 1,210 | 21,000 | 5,238.10 |
| 1989-09-13 | 1,220 | 1,220 | 1,190 | 1,220 | 53,000 | 5,281.39 |
| 1989-09-12 | 1,180 | 1,210 | 1,180 | 1,210 | 78,000 | 5,238.10 |
| 1989-09-11 | 1,180 | 1,180 | 1,160 | 1,180 | 46,000 | 5,108.23 |
| 1989-09-08 | 1,160 | 1,190 | 1,160 | 1,180 | 41,000 | 5,108.23 |
| 1989-09-07 | 1,180 | 1,180 | 1,160 | 1,160 | 93,000 | 5,021.65 |
| 1989-09-06 | 1,190 | 1,190 | 1,170 | 1,170 | 88,000 | 5,064.94 |
| 1989-09-05 | 1,220 | 1,220 | 1,180 | 1,190 | 85,000 | 5,151.52 |
| 1989-09-04 | 1,220 | 1,220 | 1,180 | 1,200 | 179,000 | 5,194.81 |
| 1989-09-01 | 1,180 | 1,200 | 1,180 | 1,180 | 93,000 | 5,108.23 |
| 1989-08-31 | 1,220 | 1,220 | 1,200 | 1,200 | 52,000 | 5,194.81 |
| 1989-08-30 | 1,210 | 1,210 | 1,210 | 1,210 | 28,000 | 5,238.10 |
| 1989-08-29 | 1,210 | 1,230 | 1,200 | 1,230 | 31,000 | 5,324.68 |
| 1989-08-28 | 1,210 | 1,210 | 1,200 | 1,200 | 30,000 | 5,194.81 |
| 1989-08-25 | 1,210 | 1,240 | 1,200 | 1,210 | 59,000 | 5,238.10 |
| 1989-08-23 | 1,220 | 1,230 | 1,220 | 1,220 | 33,000 | 5,281.39 |
| 1989-08-22 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 | 5,281.39 |
| 1989-08-18 | 1,230 | 1,230 | 1,220 | 1,220 | 39,000 | 5,281.39 |
| 1989-08-17 | 1,230 | 1,240 | 1,230 | 1,230 | 22,000 | 5,324.68 |
| 1989-08-16 | 1,250 | 1,280 | 1,230 | 1,230 | 55,000 | 5,324.68 |
| 1989-08-15 | 1,260 | 1,260 | 1,240 | 1,240 | 16,000 | 5,367.97 |
| 1989-08-14 | 1,260 | 1,260 | 1,230 | 1,240 | 26,000 | 5,367.97 |
| 1989-08-11 | 1,260 | 1,290 | 1,260 | 1,280 | 40,000 | 5,541.13 |
| 1989-08-10 | 1,250 | 1,260 | 1,240 | 1,240 | 16,000 | 5,367.97 |
| 1989-08-09 | 1,260 | 1,260 | 1,230 | 1,230 | 40,000 | 5,324.68 |
| 1989-08-08 | 1,260 | 1,260 | 1,250 | 1,260 | 15,000 | 5,454.55 |
| 1989-08-07 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 5,454.55 |
| 1989-08-04 | 1,270 | 1,300 | 1,250 | 1,300 | 11,000 | 5,627.71 |
| 1989-08-03 | 1,280 | 1,280 | 1,280 | 1,280 | 19,000 | 5,541.13 |
| 1989-08-02 | 1,300 | 1,300 | 1,280 | 1,280 | 28,000 | 5,541.13 |
| 1989-08-01 | 1,320 | 1,320 | 1,310 | 1,310 | 91,000 | 5,671 |
| 1989-07-31 | 1,330 | 1,330 | 1,300 | 1,310 | 60,000 | 5,671 |
| 1989-07-28 | 1,340 | 1,340 | 1,300 | 1,300 | 166,000 | 5,627.71 |
| 1989-07-27 | 1,320 | 1,320 | 1,300 | 1,320 | 102,000 | 5,714.29 |
| 1989-07-26 | 1,320 | 1,360 | 1,310 | 1,310 | 275,000 | 5,671 |
| 1989-07-25 | 1,290 | 1,300 | 1,290 | 1,290 | 168,000 | 5,584.42 |
| 1989-07-24 | 1,230 | 1,250 | 1,220 | 1,230 | 20,000 | 5,324.68 |
| 1989-07-21 | 1,210 | 1,230 | 1,210 | 1,210 | 43,000 | 5,238.10 |
| 1989-07-20 | 1,220 | 1,220 | 1,200 | 1,210 | 30,000 | 5,238.10 |
| 1989-07-19 | 1,200 | 1,200 | 1,190 | 1,190 | 56,000 | 5,151.52 |
| 1989-07-18 | 1,220 | 1,220 | 1,200 | 1,200 | 40,000 | 5,194.81 |
| 1989-07-17 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 | 5,238.10 |
| 1989-07-14 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 | 5,367.97 |
| 1989-07-13 | 1,250 | 1,260 | 1,250 | 1,250 | 42,000 | 5,411.26 |
| 1989-07-12 | 1,230 | 1,250 | 1,230 | 1,250 | 56,000 | 5,411.26 |
| 1989-07-11 | 1,220 | 1,230 | 1,210 | 1,230 | 24,000 | 5,324.68 |
| 1989-07-10 | 1,210 | 1,240 | 1,210 | 1,210 | 12,000 | 5,238.10 |
| 1989-07-07 | 1,200 | 1,230 | 1,200 | 1,230 | 23,000 | 5,324.68 |
| 1989-07-06 | 1,210 | 1,230 | 1,200 | 1,230 | 20,000 | 5,324.68 |
| 1989-07-05 | 1,190 | 1,210 | 1,180 | 1,190 | 31,000 | 5,151.52 |
| 1989-07-04 | 1,210 | 1,210 | 1,180 | 1,190 | 59,000 | 5,151.52 |
| 1989-07-03 | 1,190 | 1,200 | 1,170 | 1,180 | 20,000 | 5,108.23 |
| 1989-06-30 | 1,210 | 1,210 | 1,150 | 1,210 | 63,000 | 5,238.10 |
| 1989-06-29 | 1,220 | 1,230 | 1,220 | 1,220 | 18,000 | 5,281.39 |
| 1989-06-28 | 1,280 | 1,280 | 1,220 | 1,230 | 52,000 | 5,324.68 |
| 1989-06-27 | 1,270 | 1,270 | 1,250 | 1,270 | 55,000 | 5,497.84 |
| 1989-06-26 | 1,250 | 1,280 | 1,240 | 1,280 | 70,000 | 5,541.13 |
| 1989-06-23 | 1,240 | 1,250 | 1,230 | 1,250 | 84,000 | 5,411.26 |
| 1989-06-22 | 1,250 | 1,250 | 1,220 | 1,230 | 71,000 | 5,324.68 |
| 1989-06-21 | 1,230 | 1,240 | 1,210 | 1,230 | 45,000 | 5,324.68 |
| 1989-06-20 | 1,220 | 1,250 | 1,200 | 1,220 | 58,000 | 5,281.39 |
| 1989-06-19 | 1,260 | 1,260 | 1,230 | 1,260 | 48,000 | 5,454.55 |
| 1989-06-16 | 1,260 | 1,260 | 1,220 | 1,260 | 102,000 | 5,454.55 |
| 1989-06-15 | 1,220 | 1,280 | 1,220 | 1,250 | 78,000 | 5,411.26 |
| 1989-06-14 | 1,250 | 1,260 | 1,220 | 1,250 | 43,000 | 5,411.26 |
| 1989-06-13 | 1,280 | 1,280 | 1,260 | 1,260 | 45,000 | 5,454.55 |
| 1989-06-12 | 1,260 | 1,300 | 1,260 | 1,300 | 39,000 | 5,627.71 |
| 1989-06-09 | 1,330 | 1,350 | 1,330 | 1,330 | 18,000 | 5,757.58 |
| 1989-06-08 | 1,360 | 1,360 | 1,330 | 1,360 | 38,000 | 5,887.45 |
| 1989-06-07 | 1,320 | 1,350 | 1,310 | 1,350 | 59,000 | 5,844.16 |
| 1989-06-06 | 1,280 | 1,320 | 1,280 | 1,320 | 139,000 | 5,714.29 |
| 1989-06-05 | 1,300 | 1,320 | 1,280 | 1,300 | 70,000 | 5,627.71 |
| 1989-06-02 | 1,360 | 1,360 | 1,300 | 1,300 | 128,000 | 5,627.71 |
| 1989-06-01 | 1,370 | 1,370 | 1,340 | 1,340 | 98,000 | 5,800.87 |
| 1989-05-31 | 1,360 | 1,380 | 1,350 | 1,370 | 33,000 | 5,930.74 |
| 1989-05-30 | 1,370 | 1,380 | 1,350 | 1,350 | 95,000 | 5,844.16 |
| 1989-05-29 | 1,400 | 1,400 | 1,370 | 1,390 | 194,000 | 6,017.32 |
| 1989-05-26 | 1,350 | 1,380 | 1,330 | 1,380 | 165,000 | 5,974.03 |
| 1989-05-25 | 1,360 | 1,360 | 1,350 | 1,350 | 88,000 | 5,844.16 |
| 1989-05-24 | 1,290 | 1,360 | 1,290 | 1,360 | 57,000 | 5,887.45 |
| 1989-05-23 | 1,320 | 1,320 | 1,270 | 1,290 | 121,000 | 5,584.42 |
| 1989-05-22 | 1,350 | 1,350 | 1,310 | 1,310 | 69,000 | 5,671 |
| 1989-05-19 | 1,380 | 1,400 | 1,360 | 1,360 | 79,000 | 5,887.45 |
| 1989-05-18 | 1,370 | 1,390 | 1,370 | 1,370 | 35,000 | 5,930.74 |
| 1989-05-17 | 1,390 | 1,400 | 1,360 | 1,400 | 49,000 | 6,060.61 |
| 1989-05-16 | 1,390 | 1,400 | 1,360 | 1,400 | 18,000 | 6,060.61 |
| 1989-05-15 | 1,350 | 1,370 | 1,350 | 1,360 | 41,000 | 5,887.45 |
| 1989-05-12 | 1,400 | 1,400 | 1,380 | 1,390 | 51,000 | 6,017.32 |
| 1989-05-11 | 1,400 | 1,400 | 1,380 | 1,390 | 112,000 | 6,017.32 |
| 1989-05-10 | 1,420 | 1,420 | 1,390 | 1,400 | 54,000 | 6,060.61 |
| 1989-05-09 | 1,380 | 1,390 | 1,360 | 1,360 | 107,000 | 5,887.45 |
| 1989-05-08 | 1,400 | 1,400 | 1,380 | 1,380 | 98,000 | 5,974.03 |
| 1989-05-02 | 1,390 | 1,410 | 1,380 | 1,400 | 45,000 | 6,060.61 |
| 1989-05-01 | 1,400 | 1,420 | 1,380 | 1,410 | 63,000 | 6,103.90 |
| 1989-04-28 | 1,420 | 1,430 | 1,410 | 1,410 | 50,000 | 6,103.90 |
| 1989-04-27 | 1,410 | 1,440 | 1,400 | 1,420 | 45,000 | 6,147.19 |
| 1989-04-26 | 1,470 | 1,480 | 1,400 | 1,410 | 248,000 | 6,103.90 |
| 1989-04-25 | 1,390 | 1,450 | 1,390 | 1,450 | 207,000 | 6,277.06 |
| 1989-04-24 | 1,380 | 1,400 | 1,370 | 1,390 | 75,000 | 6,017.32 |
| 1989-04-21 | 1,380 | 1,380 | 1,360 | 1,380 | 92,000 | 5,974.03 |
| 1989-04-20 | 1,360 | 1,390 | 1,360 | 1,360 | 112,000 | 5,887.45 |
| 1989-04-19 | 1,400 | 1,400 | 1,360 | 1,360 | 54,000 | 5,887.45 |
| 1989-04-18 | 1,400 | 1,400 | 1,390 | 1,390 | 79,000 | 6,017.32 |
| 1989-04-17 | 1,440 | 1,440 | 1,390 | 1,390 | 157,000 | 6,017.32 |
| 1989-04-14 | 1,390 | 1,420 | 1,380 | 1,380 | 86,000 | 5,974.03 |
| 1989-04-13 | 1,380 | 1,440 | 1,380 | 1,400 | 130,000 | 6,060.61 |
| 1989-04-12 | 1,370 | 1,400 | 1,370 | 1,400 | 29,000 | 6,060.61 |
| 1989-04-11 | 1,350 | 1,400 | 1,350 | 1,390 | 54,000 | 6,017.32 |
| 1989-04-10 | 1,430 | 1,430 | 1,370 | 1,370 | 107,000 | 5,930.74 |
| 1989-04-07 | 1,400 | 1,440 | 1,370 | 1,420 | 114,000 | 6,147.19 |
| 1989-04-06 | 1,430 | 1,440 | 1,400 | 1,440 | 105,000 | 6,233.77 |
| 1989-04-05 | 1,460 | 1,480 | 1,430 | 1,450 | 202,000 | 6,277.06 |
| 1989-04-04 | 1,450 | 1,490 | 1,430 | 1,480 | 222,000 | 6,406.93 |
| 1989-04-03 | 1,460 | 1,470 | 1,430 | 1,450 | 104,000 | 6,277.06 |
| 1989-03-31 | 1,470 | 1,490 | 1,420 | 1,460 | 311,000 | 6,320.35 |
| 1989-03-30 | 1,520 | 1,520 | 1,460 | 1,470 | 201,000 | 6,363.64 |
| 1989-03-29 | 1,500 | 1,530 | 1,480 | 1,500 | 331,000 | 6,493.51 |
| 1989-03-28 | 1,540 | 1,540 | 1,470 | 1,470 | 445,000 | 6,363.64 |
| 1989-03-27 | 1,490 | 1,540 | 1,490 | 1,500 | 584,000 | 6,493.51 |
| 1989-03-24 | 1,480 | 1,510 | 1,460 | 1,480 | 355,000 | 6,406.93 |
| 1989-03-23 | 1,500 | 1,580 | 1,500 | 1,560 | 962,000 | 6,753.25 |
| 1989-03-22 | 1,580 | 1,650 | 1,520 | 1,530 | 2,212,000 | 6,623.38 |
| 1989-03-20 | 1,420 | 1,560 | 1,410 | 1,550 | 3,762,999 | 6,709.96 |
| 1989-03-17 | 1,340 | 1,450 | 1,340 | 1,430 | 1,844,000 | 6,190.48 |
| 1989-03-16 | 1,340 | 1,370 | 1,310 | 1,340 | 1,028,000 | 5,800.87 |
| 1989-03-15 | 1,340 | 1,350 | 1,300 | 1,320 | 522,000 | 5,714.29 |
| 1989-03-14 | 1,290 | 1,320 | 1,280 | 1,300 | 236,000 | 5,627.71 |
| 1989-03-13 | 1,300 | 1,300 | 1,250 | 1,250 | 78,000 | 5,411.26 |
| 1989-03-10 | 1,300 | 1,330 | 1,280 | 1,290 | 257,000 | 5,584.42 |
| 1989-03-09 | 1,290 | 1,300 | 1,260 | 1,280 | 181,000 | 5,541.13 |
| 1989-03-08 | 1,280 | 1,300 | 1,250 | 1,280 | 364,000 | 5,541.13 |
| 1989-03-07 | 1,230 | 1,290 | 1,220 | 1,240 | 136,000 | 5,367.97 |
| 1989-03-06 | 1,240 | 1,250 | 1,230 | 1,230 | 91,000 | 5,324.68 |
| 1989-03-03 | 1,260 | 1,260 | 1,230 | 1,240 | 265,000 | 5,367.97 |
| 1989-03-02 | 1,210 | 1,240 | 1,200 | 1,220 | 174,000 | 5,281.39 |
| 1989-03-01 | 1,230 | 1,230 | 1,200 | 1,210 | 73,000 | 5,238.10 |
| 1989-02-28 | 1,240 | 1,250 | 1,200 | 1,210 | 163,000 | 5,238.10 |
| 1989-02-27 | 1,230 | 1,250 | 1,210 | 1,220 | 178,000 | 5,281.39 |
| 1989-02-23 | 1,330 | 1,330 | 1,250 | 1,250 | 482,000 | 5,411.26 |
| 1989-02-22 | 1,280 | 1,350 | 1,270 | 1,300 | 229,000 | 5,627.71 |
| 1989-02-21 | 1,340 | 1,340 | 1,280 | 1,280 | 228,000 | 5,541.13 |
| 1989-02-20 | 1,310 | 1,340 | 1,300 | 1,300 | 284,000 | 5,627.71 |
| 1989-02-17 | 1,360 | 1,390 | 1,340 | 1,350 | 549,000 | 5,844.16 |
| 1989-02-16 | 1,430 | 1,450 | 1,330 | 1,340 | 1,606,000 | 5,800.87 |
| 1989-02-15 | 1,320 | 1,430 | 1,310 | 1,410 | 2,920,000 | 6,103.90 |
| 1989-02-14 | 1,350 | 1,350 | 1,280 | 1,280 | 364,000 | 5,541.13 |
| 1989-02-13 | 1,330 | 1,390 | 1,320 | 1,330 | 848,000 | 5,757.58 |
| 1989-02-10 | 1,250 | 1,310 | 1,240 | 1,310 | 780,000 | 5,671 |
| 1989-02-09 | 1,260 | 1,290 | 1,210 | 1,210 | 440,000 | 5,238.10 |
| 1989-02-08 | 1,300 | 1,320 | 1,230 | 1,240 | 424,000 | 5,367.97 |
| 1989-02-07 | 1,350 | 1,410 | 1,270 | 1,290 | 1,233,000 | 5,584.42 |
| 1989-02-06 | 1,310 | 1,350 | 1,310 | 1,310 | 775,000 | 5,671 |
| 1989-02-03 | 1,350 | 1,410 | 1,300 | 1,310 | 2,200,000 | 5,671 |
| 1989-02-02 | 1,390 | 1,400 | 1,330 | 1,330 | 3,873,999 | 5,757.58 |
| 1989-02-01 | 1,240 | 1,350 | 1,240 | 1,350 | 3,214,000 | 5,844.16 |
| 1989-01-31 | 1,180 | 1,240 | 1,180 | 1,200 | 503,000 | 5,194.81 |
| 1989-01-30 | 1,170 | 1,250 | 1,170 | 1,200 | 642,000 | 5,194.81 |
| 1989-01-28 | 1,160 | 1,220 | 1,160 | 1,190 | 632,000 | 5,151.52 |
| 1989-01-27 | 1,210 | 1,260 | 1,170 | 1,180 | 2,185,000 | 5,108.23 |
| 1989-01-26 | 1,160 | 1,250 | 1,140 | 1,200 | 4,024,999 | 5,194.81 |
| 1989-01-25 | 1,070 | 1,170 | 1,060 | 1,160 | 2,339,000 | 5,021.65 |
| 1989-01-24 | 1,060 | 1,060 | 1,030 | 1,060 | 1,443,000 | 4,588.74 |
| 1989-01-23 | 990 | 1,040 | 986 | 1,020 | 461,000 | 4,415.58 |
| 1989-01-20 | 980 | 990 | 975 | 977 | 182,000 | 4,229.44 |
| 1989-01-19 | 974 | 1,000 | 970 | 975 | 293,000 | 4,220.78 |
| 1989-01-18 | 945 | 969 | 945 | 969 | 464,000 | 4,194.81 |
| 1989-01-17 | 930 | 945 | 925 | 935 | 109,000 | 4,047.62 |
| 1989-01-13 | 913 | 925 | 913 | 925 | 65,000 | 4,004.33 |
| 1989-01-12 | 920 | 925 | 912 | 913 | 46,000 | 3,952.38 |
| 1989-01-11 | 929 | 929 | 925 | 925 | 77,000 | 4,004.33 |
| 1989-01-10 | 941 | 941 | 920 | 925 | 27,000 | 4,004.33 |
| 1989-01-09 | 925 | 949 | 925 | 940 | 116,000 | 4,069.26 |
| 1989-01-06 | 945 | 945 | 935 | 938 | 38,000 | 4,060.61 |
| 1989-01-05 | 960 | 960 | 925 | 941 | 68,000 | 4,073.59 |
| 1989-01-04 | 965 | 970 | 954 | 960 | 159,000 | 4,155.84 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
