1827 (株)ナカノフドー建設 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 | 1,420 | 1,420 | 1,400 | 1,410 | 43,000 | 2,563.64 |
| 1989-12-28 | 1,430 | 1,430 | 1,400 | 1,420 | 65,000 | 2,581.82 |
| 1989-12-27 | 1,430 | 1,440 | 1,410 | 1,430 | 118,000 | 2,600 |
| 1989-12-26 | 1,400 | 1,440 | 1,400 | 1,440 | 72,000 | 2,618.18 |
| 1989-12-25 | 1,410 | 1,420 | 1,400 | 1,410 | 41,000 | 2,563.64 |
| 1989-12-22 | 1,450 | 1,450 | 1,430 | 1,430 | 70,000 | 2,600 |
| 1989-12-21 | 1,410 | 1,490 | 1,410 | 1,450 | 178,000 | 2,636.36 |
| 1989-12-20 | 1,450 | 1,450 | 1,420 | 1,430 | 221,000 | 2,600 |
| 1989-12-19 | 1,460 | 1,480 | 1,450 | 1,470 | 270,000 | 2,672.73 |
| 1989-12-18 | 1,510 | 1,510 | 1,470 | 1,480 | 158,000 | 2,690.91 |
| 1989-12-15 | 1,540 | 1,540 | 1,490 | 1,510 | 255,000 | 2,745.45 |
| 1989-12-14 | 1,530 | 1,580 | 1,520 | 1,520 | 1,735,000 | 2,763.64 |
| 1989-12-13 | 1,430 | 1,610 | 1,420 | 1,550 | 5,279,999 | 2,818.18 |
| 1989-12-12 | 1,440 | 1,450 | 1,420 | 1,440 | 249,000 | 2,618.18 |
| 1989-12-11 | 1,400 | 1,450 | 1,400 | 1,450 | 264,000 | 2,636.36 |
| 1989-12-08 | 1,400 | 1,400 | 1,380 | 1,380 | 190,000 | 2,509.09 |
| 1989-12-07 | 1,390 | 1,440 | 1,390 | 1,410 | 498,000 | 2,563.64 |
| 1989-12-06 | 1,410 | 1,420 | 1,390 | 1,390 | 330,000 | 2,527.27 |
| 1989-12-05 | 1,360 | 1,470 | 1,350 | 1,450 | 2,385,000 | 2,636.36 |
| 1989-12-04 | 1,320 | 1,370 | 1,320 | 1,320 | 302,000 | 2,400 |
| 1989-12-01 | 1,330 | 1,330 | 1,280 | 1,300 | 360,000 | 2,363.64 |
| 1989-11-30 | 1,300 | 1,320 | 1,280 | 1,300 | 63,000 | 2,363.64 |
| 1989-11-29 | 1,320 | 1,340 | 1,300 | 1,300 | 84,000 | 2,363.64 |
| 1989-11-28 | 1,340 | 1,360 | 1,300 | 1,340 | 396,000 | 2,436.36 |
| 1989-11-27 | 1,360 | 1,360 | 1,340 | 1,350 | 208,000 | 2,454.55 |
| 1989-11-24 | 1,350 | 1,390 | 1,350 | 1,360 | 412,000 | 2,472.73 |
| 1989-11-22 | 1,340 | 1,410 | 1,330 | 1,370 | 3,352,000 | 2,490.91 |
| 1989-11-21 | 1,250 | 1,380 | 1,230 | 1,380 | 1,979,000 | 2,509.09 |
| 1989-11-20 | 1,250 | 1,260 | 1,240 | 1,250 | 54,000 | 2,272.73 |
| 1989-11-17 | 1,260 | 1,260 | 1,240 | 1,260 | 59,000 | 2,290.91 |
| 1989-11-16 | 1,250 | 1,260 | 1,240 | 1,260 | 69,000 | 2,290.91 |
| 1989-11-15 | 1,260 | 1,270 | 1,250 | 1,270 | 163,000 | 2,309.09 |
| 1989-11-14 | 1,280 | 1,290 | 1,250 | 1,250 | 451,000 | 2,272.73 |
| 1989-11-13 | 1,230 | 1,270 | 1,230 | 1,270 | 228,000 | 2,309.09 |
| 1989-11-10 | 1,220 | 1,240 | 1,210 | 1,230 | 91,000 | 2,236.36 |
| 1989-11-09 | 1,180 | 1,230 | 1,180 | 1,210 | 66,000 | 2,200 |
| 1989-11-08 | 1,150 | 1,220 | 1,150 | 1,180 | 100,000 | 2,145.45 |
| 1989-11-07 | 1,180 | 1,180 | 1,150 | 1,150 | 42,000 | 2,090.91 |
| 1989-11-06 | 1,170 | 1,180 | 1,140 | 1,180 | 32,000 | 2,145.45 |
| 1989-11-02 | 1,170 | 1,190 | 1,160 | 1,180 | 18,000 | 2,145.45 |
| 1989-11-01 | 1,190 | 1,200 | 1,160 | 1,160 | 36,000 | 2,109.09 |
| 1989-10-31 | 1,180 | 1,210 | 1,150 | 1,210 | 62,000 | 2,200 |
| 1989-10-30 | 1,210 | 1,210 | 1,190 | 1,190 | 12,000 | 2,163.64 |
| 1989-10-27 | 1,240 | 1,240 | 1,210 | 1,220 | 77,000 | 2,218.18 |
| 1989-10-26 | 1,240 | 1,240 | 1,220 | 1,240 | 129,000 | 2,254.55 |
| 1989-10-25 | 1,250 | 1,260 | 1,230 | 1,250 | 450,000 | 2,272.73 |
| 1989-10-24 | 1,240 | 1,240 | 1,220 | 1,240 | 296,000 | 2,254.55 |
| 1989-10-23 | 1,220 | 1,230 | 1,200 | 1,220 | 162,000 | 2,218.18 |
| 1989-10-20 | 1,220 | 1,220 | 1,180 | 1,180 | 83,000 | 2,145.45 |
| 1989-10-19 | 1,160 | 1,220 | 1,160 | 1,200 | 159,000 | 2,181.82 |
| 1989-10-18 | 1,200 | 1,200 | 1,140 | 1,140 | 58,000 | 2,072.73 |
| 1989-10-17 | 1,140 | 1,220 | 1,120 | 1,220 | 78,000 | 2,218.18 |
| 1989-10-16 | 1,100 | 1,120 | 1,060 | 1,120 | 107,000 | 2,036.36 |
| 1989-10-13 | 1,120 | 1,120 | 1,100 | 1,120 | 50,000 | 2,036.36 |
| 1989-10-12 | 1,150 | 1,150 | 1,100 | 1,120 | 54,000 | 2,036.36 |
| 1989-10-11 | 1,170 | 1,180 | 1,150 | 1,150 | 41,000 | 2,090.91 |
| 1989-10-09 | 1,180 | 1,200 | 1,180 | 1,200 | 29,000 | 2,181.82 |
| 1989-10-06 | 1,200 | 1,220 | 1,170 | 1,180 | 142,000 | 2,145.45 |
| 1989-10-05 | 1,230 | 1,240 | 1,230 | 1,240 | 138,000 | 2,254.55 |
| 1989-10-04 | 1,260 | 1,260 | 1,230 | 1,230 | 289,000 | 2,236.36 |
| 1989-10-03 | 1,240 | 1,280 | 1,230 | 1,250 | 1,143,000 | 2,272.73 |
| 1989-10-02 | 1,160 | 1,230 | 1,160 | 1,220 | 632,000 | 2,218.18 |
| 1989-09-29 | 1,150 | 1,160 | 1,100 | 1,140 | 228,000 | 2,072.73 |
| 1989-09-28 | 1,100 | 1,160 | 1,080 | 1,160 | 320,000 | 2,109.09 |
| 1989-09-27 | 1,100 | 1,120 | 1,100 | 1,100 | 61,000 | 2,000 |
| 1989-09-26 | 1,090 | 1,110 | 1,090 | 1,100 | 45,000 | 2,000 |
| 1989-09-25 | 1,080 | 1,080 | 1,070 | 1,080 | 49,000 | 1,963.64 |
| 1989-09-22 | 1,100 | 1,100 | 1,070 | 1,070 | 79,000 | 1,945.45 |
| 1989-09-21 | 1,110 | 1,120 | 1,090 | 1,100 | 83,000 | 2,000 |
| 1989-09-20 | 1,100 | 1,100 | 1,090 | 1,100 | 75,000 | 2,000 |
| 1989-09-19 | 1,130 | 1,130 | 1,090 | 1,120 | 196,000 | 2,036.36 |
| 1989-09-18 | 1,060 | 1,150 | 1,060 | 1,140 | 417,000 | 2,072.73 |
| 1989-09-14 | 1,030 | 1,050 | 1,030 | 1,050 | 45,000 | 1,909.09 |
| 1989-09-13 | 1,040 | 1,050 | 1,010 | 1,020 | 63,000 | 1,854.55 |
| 1989-09-12 | 1,030 | 1,040 | 1,010 | 1,040 | 21,000 | 1,890.91 |
| 1989-09-11 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 | 1,836.36 |
| 1989-09-08 | 1,010 | 1,010 | 1,010 | 1,010 | 69,000 | 1,836.36 |
| 1989-09-07 | 1,020 | 1,030 | 1,010 | 1,030 | 15,000 | 1,872.73 |
| 1989-09-06 | 1,020 | 1,050 | 1,010 | 1,010 | 40,000 | 1,836.36 |
| 1989-09-05 | 1,050 | 1,060 | 1,030 | 1,050 | 20,000 | 1,909.09 |
| 1989-09-04 | 1,010 | 1,060 | 1,010 | 1,060 | 52,000 | 1,927.27 |
| 1989-09-01 | 1,010 | 1,070 | 1,000 | 1,070 | 141,000 | 1,945.45 |
| 1989-08-31 | 1,010 | 1,020 | 1,000 | 1,010 | 47,000 | 1,836.36 |
| 1989-08-30 | 1,010 | 1,050 | 1,010 | 1,050 | 57,000 | 1,909.09 |
| 1989-08-29 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 1,836.36 |
| 1989-08-28 | 1,030 | 1,040 | 1,020 | 1,040 | 29,000 | 1,890.91 |
| 1989-08-25 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 1,872.73 |
| 1989-08-24 | 1,030 | 1,040 | 1,030 | 1,030 | 23,000 | 1,872.73 |
| 1989-08-23 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 | 1,872.73 |
| 1989-08-22 | 1,030 | 1,050 | 1,030 | 1,030 | 24,000 | 1,872.73 |
| 1989-08-21 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 | 1,836.36 |
| 1989-08-18 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 1,909.09 |
| 1989-08-17 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 | 1,872.73 |
| 1989-08-16 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 | 1,872.73 |
| 1989-08-15 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 | 1,872.73 |
| 1989-08-14 | 1,030 | 1,030 | 1,010 | 1,020 | 12,000 | 1,854.55 |
| 1989-08-11 | 1,050 | 1,050 | 1,020 | 1,020 | 34,000 | 1,854.55 |
| 1989-08-10 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 | 1,927.27 |
| 1989-08-09 | 1,050 | 1,060 | 1,050 | 1,060 | 19,000 | 1,927.27 |
| 1989-08-08 | 1,060 | 1,070 | 1,050 | 1,050 | 28,000 | 1,909.09 |
| 1989-08-07 | 1,070 | 1,080 | 1,050 | 1,050 | 35,000 | 1,909.09 |
| 1989-08-03 | 1,080 | 1,080 | 1,050 | 1,050 | 24,000 | 1,909.09 |
| 1989-08-02 | 1,080 | 1,080 | 1,070 | 1,070 | 89,000 | 1,945.45 |
| 1989-08-01 | 1,080 | 1,090 | 1,070 | 1,080 | 119,000 | 1,963.64 |
| 1989-07-31 | 1,080 | 1,080 | 1,070 | 1,070 | 71,000 | 1,945.45 |
| 1989-07-28 | 1,090 | 1,100 | 1,090 | 1,090 | 140,000 | 1,981.82 |
| 1989-07-27 | 1,080 | 1,080 | 1,050 | 1,070 | 149,000 | 1,945.45 |
| 1989-07-26 | 1,060 | 1,080 | 1,050 | 1,080 | 156,000 | 1,963.64 |
| 1989-07-25 | 1,020 | 1,040 | 1,010 | 1,040 | 59,000 | 1,890.91 |
| 1989-07-24 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 | 1,818.18 |
| 1989-07-21 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 1,818.18 |
| 1989-07-20 | 1,020 | 1,020 | 985 | 990 | 29,000 | 1,800 |
| 1989-07-19 | 1,000 | 1,010 | 990 | 1,000 | 46,000 | 1,818.18 |
| 1989-07-18 | 1,020 | 1,020 | 995 | 1,000 | 26,000 | 1,818.18 |
| 1989-07-17 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 1,854.55 |
| 1989-07-14 | 1,010 | 1,020 | 1,010 | 1,010 | 65,000 | 1,836.36 |
| 1989-07-13 | 1,020 | 1,030 | 1,020 | 1,020 | 107,000 | 1,854.55 |
| 1989-07-12 | 1,020 | 1,030 | 1,010 | 1,020 | 34,000 | 1,854.55 |
| 1989-07-11 | 1,020 | 1,020 | 1,010 | 1,020 | 50,000 | 1,854.55 |
| 1989-07-10 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 | 1,836.36 |
| 1989-07-07 | 1,020 | 1,020 | 1,000 | 1,000 | 42,000 | 1,818.18 |
| 1989-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 41,000 | 1,854.55 |
| 1989-07-05 | 1,020 | 1,020 | 1,000 | 1,010 | 36,000 | 1,836.36 |
| 1989-07-04 | 998 | 1,020 | 998 | 1,020 | 21,000 | 1,854.55 |
| 1989-07-03 | 1,020 | 1,020 | 995 | 995 | 36,000 | 1,809.09 |
| 1989-06-30 | 1,020 | 1,020 | 990 | 990 | 57,000 | 1,800 |
| 1989-06-29 | 1,020 | 1,020 | 1,010 | 1,020 | 76,000 | 1,854.55 |
| 1989-06-28 | 1,020 | 1,020 | 1,000 | 1,000 | 79,000 | 1,818.18 |
| 1989-06-27 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 | 1,854.55 |
| 1989-06-26 | 1,000 | 1,020 | 1,000 | 1,020 | 61,000 | 1,854.55 |
| 1989-06-23 | 1,020 | 1,020 | 1,000 | 1,010 | 70,000 | 1,836.36 |
| 1989-06-22 | 1,020 | 1,020 | 1,010 | 1,010 | 69,000 | 1,836.36 |
| 1989-06-21 | 1,020 | 1,020 | 1,010 | 1,010 | 63,000 | 1,836.36 |
| 1989-06-20 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 1,836.36 |
| 1989-06-19 | 990 | 1,000 | 980 | 1,000 | 44,000 | 1,818.18 |
| 1989-06-16 | 1,000 | 1,000 | 970 | 980 | 50,000 | 1,781.82 |
| 1989-06-15 | 997 | 1,000 | 990 | 990 | 61,000 | 1,800 |
| 1989-06-14 | 1,010 | 1,010 | 997 | 1,000 | 33,000 | 1,818.18 |
| 1989-06-13 | 1,020 | 1,020 | 997 | 998 | 35,000 | 1,814.55 |
| 1989-06-12 | 1,020 | 1,030 | 1,000 | 1,000 | 51,000 | 1,818.18 |
| 1989-06-09 | 1,010 | 1,020 | 996 | 1,020 | 47,000 | 1,854.55 |
| 1989-06-08 | 1,030 | 1,030 | 1,000 | 1,010 | 49,000 | 1,836.36 |
| 1989-06-07 | 1,020 | 1,020 | 990 | 997 | 28,000 | 1,812.73 |
| 1989-06-06 | 1,020 | 1,020 | 1,000 | 1,010 | 38,000 | 1,836.36 |
| 1989-06-05 | 1,010 | 1,030 | 1,000 | 1,000 | 85,000 | 1,818.18 |
| 1989-06-02 | 1,020 | 1,030 | 1,000 | 1,010 | 66,000 | 1,836.36 |
| 1989-06-01 | 1,040 | 1,040 | 1,010 | 1,010 | 43,000 | 1,836.36 |
| 1989-05-31 | 1,030 | 1,050 | 1,020 | 1,040 | 64,000 | 1,890.91 |
| 1989-05-30 | 1,050 | 1,050 | 1,010 | 1,010 | 52,000 | 1,836.36 |
| 1989-05-29 | 1,060 | 1,070 | 1,030 | 1,030 | 132,000 | 1,872.73 |
| 1989-05-26 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 | 1,836.36 |
| 1989-05-25 | 995 | 1,010 | 995 | 1,010 | 39,000 | 1,836.36 |
| 1989-05-24 | 975 | 995 | 975 | 994 | 32,000 | 1,807.27 |
| 1989-05-23 | 995 | 995 | 970 | 986 | 47,000 | 1,792.73 |
| 1989-05-22 | 1,000 | 1,000 | 995 | 995 | 116,000 | 1,809.09 |
| 1989-05-19 | 1,000 | 1,010 | 995 | 1,010 | 48,000 | 1,836.36 |
| 1989-05-18 | 1,010 | 1,010 | 1,000 | 1,000 | 77,000 | 1,818.18 |
| 1989-05-17 | 1,010 | 1,020 | 1,000 | 1,010 | 43,000 | 1,836.36 |
| 1989-05-16 | 996 | 1,000 | 995 | 1,000 | 28,000 | 1,818.18 |
| 1989-05-15 | 1,020 | 1,030 | 990 | 990 | 47,000 | 1,800 |
| 1989-05-12 | 1,030 | 1,030 | 1,000 | 1,020 | 91,000 | 1,854.55 |
| 1989-05-11 | 1,010 | 1,040 | 1,000 | 1,040 | 71,000 | 1,890.91 |
| 1989-05-10 | 1,010 | 1,020 | 1,000 | 1,000 | 65,000 | 1,818.18 |
| 1989-05-09 | 1,010 | 1,010 | 1,000 | 1,010 | 56,000 | 1,836.36 |
| 1989-05-08 | 1,010 | 1,020 | 1,010 | 1,020 | 22,000 | 1,854.55 |
| 1989-05-02 | 1,010 | 1,020 | 1,010 | 1,010 | 65,000 | 1,836.36 |
| 1989-05-01 | 1,000 | 1,020 | 1,000 | 1,010 | 63,000 | 1,836.36 |
| 1989-04-28 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 | 1,818.18 |
| 1989-04-27 | 1,020 | 1,040 | 1,010 | 1,010 | 90,000 | 1,836.36 |
| 1989-04-26 | 1,040 | 1,040 | 1,020 | 1,020 | 96,000 | 1,854.55 |
| 1989-04-25 | 1,010 | 1,050 | 1,010 | 1,040 | 156,000 | 1,890.91 |
| 1989-04-24 | 1,010 | 1,020 | 1,010 | 1,010 | 48,000 | 1,836.36 |
| 1989-04-21 | 980 | 999 | 974 | 990 | 33,000 | 1,800 |
| 1989-04-20 | 980 | 985 | 980 | 980 | 35,000 | 1,781.82 |
| 1989-04-19 | 1,000 | 1,000 | 980 | 980 | 47,000 | 1,781.82 |
| 1989-04-18 | 1,010 | 1,010 | 1,000 | 1,000 | 47,000 | 1,818.18 |
| 1989-04-17 | 1,010 | 1,020 | 1,000 | 1,010 | 53,000 | 1,836.36 |
| 1989-04-14 | 1,010 | 1,010 | 1,000 | 1,010 | 63,000 | 1,836.36 |
| 1989-04-13 | 990 | 1,020 | 990 | 1,010 | 101,000 | 1,836.36 |
| 1989-04-12 | 990 | 990 | 980 | 990 | 39,000 | 1,800 |
| 1989-04-11 | 961 | 995 | 960 | 990 | 59,000 | 1,800 |
| 1989-04-10 | 993 | 1,000 | 980 | 980 | 31,000 | 1,781.82 |
| 1989-04-07 | 988 | 1,010 | 988 | 1,000 | 99,000 | 1,818.18 |
| 1989-04-06 | 991 | 1,010 | 991 | 1,010 | 80,000 | 1,836.36 |
| 1989-04-05 | 1,040 | 1,040 | 1,020 | 1,020 | 46,000 | 1,854.55 |
| 1989-04-04 | 1,030 | 1,070 | 1,020 | 1,040 | 54,000 | 1,890.91 |
| 1989-04-03 | 1,080 | 1,090 | 1,040 | 1,040 | 41,000 | 1,890.91 |
| 1989-03-31 | 1,070 | 1,100 | 1,040 | 1,080 | 89,000 | 1,963.64 |
| 1989-03-30 | 1,110 | 1,110 | 1,050 | 1,070 | 124,000 | 1,945.45 |
| 1989-03-29 | 1,070 | 1,120 | 1,070 | 1,120 | 161,000 | 2,036.36 |
| 1989-03-28 | 1,150 | 1,150 | 1,110 | 1,130 | 217,000 | 2,054.55 |
| 1989-03-27 | 1,070 | 1,120 | 1,060 | 1,100 | 272,000 | 2,000 |
| 1989-03-24 | 1,100 | 1,100 | 1,030 | 1,060 | 191,000 | 1,927.27 |
| 1989-03-23 | 1,190 | 1,200 | 1,120 | 1,130 | 477,000 | 2,054.55 |
| 1989-03-22 | 1,250 | 1,290 | 1,150 | 1,150 | 2,049,000 | 2,090.91 |
| 1989-03-20 | 1,030 | 1,150 | 1,010 | 1,150 | 1,505,000 | 2,090.91 |
| 1989-03-17 | 969 | 1,050 | 961 | 1,030 | 945,000 | 1,872.73 |
| 1989-03-16 | 930 | 950 | 925 | 949 | 254,000 | 1,725.45 |
| 1989-03-15 | 930 | 930 | 911 | 928 | 64,000 | 1,687.27 |
| 1989-03-14 | 915 | 920 | 905 | 920 | 39,000 | 1,672.73 |
| 1989-03-13 | 920 | 920 | 910 | 915 | 50,000 | 1,663.64 |
| 1989-03-10 | 920 | 923 | 920 | 920 | 69,000 | 1,672.73 |
| 1989-03-09 | 930 | 930 | 920 | 920 | 76,000 | 1,672.73 |
| 1989-03-08 | 900 | 930 | 900 | 926 | 60,000 | 1,683.64 |
| 1989-03-07 | 890 | 900 | 890 | 892 | 36,000 | 1,621.82 |
| 1989-03-06 | 909 | 909 | 901 | 901 | 30,000 | 1,638.18 |
| 1989-03-03 | 892 | 909 | 888 | 909 | 177,000 | 1,652.73 |
| 1989-03-02 | 890 | 890 | 885 | 890 | 64,000 | 1,618.18 |
| 1989-03-01 | 896 | 896 | 888 | 888 | 101,000 | 1,614.55 |
| 1989-02-28 | 898 | 899 | 896 | 896 | 44,000 | 1,629.09 |
| 1989-02-27 | 900 | 901 | 896 | 898 | 67,000 | 1,632.73 |
| 1989-02-23 | 909 | 910 | 896 | 905 | 145,000 | 1,645.45 |
| 1989-02-22 | 902 | 914 | 901 | 910 | 64,000 | 1,654.55 |
| 1989-02-21 | 915 | 915 | 904 | 904 | 56,000 | 1,643.64 |
| 1989-02-20 | 921 | 930 | 915 | 915 | 68,000 | 1,663.64 |
| 1989-02-17 | 930 | 940 | 918 | 918 | 65,000 | 1,669.09 |
| 1989-02-16 | 949 | 949 | 930 | 930 | 275,000 | 1,690.91 |
| 1989-02-15 | 930 | 940 | 915 | 940 | 104,000 | 1,709.09 |
| 1989-02-14 | 930 | 945 | 925 | 930 | 236,000 | 1,690.91 |
| 1989-02-13 | 943 | 945 | 930 | 935 | 271,000 | 1,700 |
| 1989-02-10 | 896 | 925 | 896 | 901 | 147,000 | 1,638.18 |
| 1989-02-09 | 920 | 925 | 900 | 902 | 139,000 | 1,640 |
| 1989-02-08 | 950 | 950 | 920 | 925 | 159,000 | 1,681.82 |
| 1989-02-07 | 965 | 975 | 950 | 950 | 814,000 | 1,727.27 |
| 1989-02-06 | 950 | 960 | 945 | 960 | 250,000 | 1,745.45 |
| 1989-02-03 | 975 | 975 | 940 | 940 | 1,058,000 | 1,709.09 |
| 1989-02-02 | 904 | 963 | 904 | 951 | 921,000 | 1,729.09 |
| 1989-02-01 | 887 | 910 | 887 | 908 | 203,000 | 1,650.91 |
| 1989-01-31 | 886 | 894 | 886 | 889 | 56,000 | 1,616.36 |
| 1989-01-30 | 890 | 890 | 880 | 885 | 67,000 | 1,609.09 |
| 1989-01-28 | 885 | 890 | 880 | 890 | 76,000 | 1,618.18 |
| 1989-01-27 | 894 | 894 | 886 | 888 | 63,000 | 1,614.55 |
| 1989-01-26 | 894 | 900 | 880 | 894 | 158,000 | 1,625.45 |
| 1989-01-25 | 890 | 900 | 886 | 893 | 269,000 | 1,623.64 |
| 1989-01-24 | 875 | 897 | 870 | 886 | 279,000 | 1,610.91 |
| 1989-01-23 | 842 | 865 | 840 | 865 | 141,000 | 1,572.73 |
| 1989-01-20 | 843 | 843 | 840 | 840 | 74,000 | 1,527.27 |
| 1989-01-19 | 838 | 847 | 834 | 841 | 47,000 | 1,529.09 |
| 1989-01-18 | 823 | 849 | 823 | 849 | 83,000 | 1,543.64 |
| 1989-01-17 | 825 | 828 | 818 | 823 | 29,000 | 1,496.36 |
| 1989-01-13 | 810 | 825 | 810 | 818 | 70,000 | 1,487.27 |
| 1989-01-12 | 814 | 816 | 810 | 816 | 59,000 | 1,483.64 |
| 1989-01-11 | 815 | 819 | 815 | 819 | 52,000 | 1,489.09 |
| 1989-01-10 | 815 | 820 | 811 | 814 | 61,000 | 1,480 |
| 1989-01-09 | 807 | 814 | 800 | 810 | 44,000 | 1,472.73 |
| 1989-01-06 | 815 | 815 | 805 | 805 | 41,000 | 1,463.64 |
| 1989-01-05 | 815 | 819 | 805 | 805 | 41,000 | 1,463.64 |
| 1989-01-04 | 813 | 815 | 801 | 815 | 34,000 | 1,481.82 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
