1833 (株)奥村組 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 | 1,750 | 1,750 | 1,740 | 1,750 | 171,000 | 8,750 |
| 1989-12-28 | 1,760 | 1,760 | 1,740 | 1,750 | 431,000 | 8,750 |
| 1989-12-27 | 1,760 | 1,760 | 1,720 | 1,750 | 1,063,000 | 8,750 |
| 1989-12-26 | 1,760 | 1,770 | 1,720 | 1,770 | 483,000 | 8,850 |
| 1989-12-25 | 1,710 | 1,770 | 1,710 | 1,760 | 413,000 | 8,800 |
| 1989-12-22 | 1,730 | 1,750 | 1,720 | 1,720 | 397,000 | 8,600 |
| 1989-12-21 | 1,770 | 1,790 | 1,730 | 1,730 | 550,000 | 8,650 |
| 1989-12-20 | 1,800 | 1,800 | 1,770 | 1,790 | 518,000 | 8,950 |
| 1989-12-19 | 1,770 | 1,790 | 1,750 | 1,790 | 889,000 | 8,950 |
| 1989-12-18 | 1,780 | 1,790 | 1,770 | 1,770 | 804,000 | 8,850 |
| 1989-12-15 | 1,790 | 1,790 | 1,770 | 1,770 | 450,000 | 8,850 |
| 1989-12-14 | 1,800 | 1,810 | 1,790 | 1,790 | 453,000 | 8,950 |
| 1989-12-13 | 1,810 | 1,820 | 1,790 | 1,790 | 361,000 | 8,950 |
| 1989-12-12 | 1,790 | 1,820 | 1,780 | 1,810 | 665,000 | 9,050 |
| 1989-12-11 | 1,800 | 1,830 | 1,780 | 1,790 | 670,000 | 8,950 |
| 1989-12-08 | 1,830 | 1,830 | 1,780 | 1,800 | 726,000 | 9,000 |
| 1989-12-07 | 1,840 | 1,860 | 1,800 | 1,830 | 663,000 | 9,150 |
| 1989-12-06 | 1,890 | 1,890 | 1,840 | 1,860 | 656,000 | 9,300 |
| 1989-12-05 | 1,900 | 1,900 | 1,860 | 1,890 | 651,000 | 9,450 |
| 1989-12-04 | 1,890 | 1,910 | 1,870 | 1,900 | 1,216,000 | 9,500 |
| 1989-12-01 | 1,850 | 1,890 | 1,850 | 1,860 | 1,045,000 | 9,300 |
| 1989-11-30 | 1,860 | 1,890 | 1,860 | 1,870 | 410,000 | 9,350 |
| 1989-11-29 | 1,900 | 1,910 | 1,860 | 1,880 | 1,021,000 | 9,400 |
| 1989-11-28 | 1,890 | 1,910 | 1,880 | 1,900 | 2,564,000 | 9,500 |
| 1989-11-27 | 1,880 | 1,880 | 1,840 | 1,880 | 1,250,000 | 9,400 |
| 1989-11-24 | 1,850 | 1,870 | 1,830 | 1,850 | 958,000 | 9,250 |
| 1989-11-22 | 1,850 | 1,870 | 1,830 | 1,850 | 1,026,000 | 9,250 |
| 1989-11-21 | 1,850 | 1,860 | 1,840 | 1,850 | 621,000 | 9,250 |
| 1989-11-20 | 1,850 | 1,860 | 1,840 | 1,850 | 341,000 | 9,250 |
| 1989-11-17 | 1,860 | 1,880 | 1,830 | 1,860 | 920,000 | 9,300 |
| 1989-11-16 | 1,910 | 1,920 | 1,860 | 1,880 | 1,758,000 | 9,400 |
| 1989-11-15 | 1,860 | 1,900 | 1,850 | 1,890 | 2,787,000 | 9,450 |
| 1989-11-14 | 1,930 | 1,930 | 1,870 | 1,890 | 3,821,000 | 9,450 |
| 1989-11-13 | 1,850 | 1,950 | 1,810 | 1,920 | 5,049,000 | 9,600 |
| 1989-11-10 | 1,820 | 1,860 | 1,800 | 1,830 | 1,766,000 | 9,150 |
| 1989-11-09 | 1,850 | 1,870 | 1,800 | 1,820 | 3,871,000 | 9,100 |
| 1989-11-08 | 1,780 | 1,850 | 1,770 | 1,830 | 2,945,000 | 9,150 |
| 1989-11-07 | 1,760 | 1,770 | 1,750 | 1,770 | 220,000 | 8,850 |
| 1989-11-06 | 1,780 | 1,780 | 1,740 | 1,780 | 408,000 | 8,900 |
| 1989-11-02 | 1,730 | 1,750 | 1,720 | 1,750 | 459,000 | 8,750 |
| 1989-11-01 | 1,790 | 1,790 | 1,730 | 1,760 | 208,000 | 8,800 |
| 1989-10-31 | 1,760 | 1,800 | 1,730 | 1,800 | 444,000 | 9,000 |
| 1989-10-30 | 1,750 | 1,780 | 1,740 | 1,780 | 373,000 | 8,900 |
| 1989-10-27 | 1,820 | 1,830 | 1,750 | 1,780 | 1,227,000 | 8,900 |
| 1989-10-26 | 1,830 | 1,840 | 1,800 | 1,820 | 1,146,000 | 9,100 |
| 1989-10-25 | 1,840 | 1,870 | 1,810 | 1,810 | 5,202,000 | 9,050 |
| 1989-10-24 | 1,770 | 1,820 | 1,760 | 1,820 | 2,800,000 | 9,100 |
| 1989-10-23 | 1,760 | 1,780 | 1,750 | 1,770 | 1,251,000 | 8,850 |
| 1989-10-20 | 1,760 | 1,780 | 1,750 | 1,770 | 1,380,000 | 8,850 |
| 1989-10-19 | 1,710 | 1,790 | 1,710 | 1,760 | 1,792,000 | 8,800 |
| 1989-10-18 | 1,760 | 1,760 | 1,710 | 1,740 | 1,145,000 | 8,700 |
| 1989-10-17 | 1,700 | 1,760 | 1,690 | 1,760 | 1,444,000 | 8,800 |
| 1989-10-16 | 1,610 | 1,690 | 1,610 | 1,670 | 783,000 | 8,350 |
| 1989-10-13 | 1,600 | 1,640 | 1,600 | 1,640 | 2,340,000 | 8,200 |
| 1989-10-12 | 1,650 | 1,650 | 1,570 | 1,590 | 3,038,000 | 7,950 |
| 1989-10-11 | 1,680 | 1,690 | 1,640 | 1,670 | 708,000 | 8,350 |
| 1989-10-09 | 1,710 | 1,710 | 1,690 | 1,690 | 735,000 | 8,450 |
| 1989-10-06 | 1,730 | 1,740 | 1,690 | 1,700 | 1,451,000 | 8,500 |
| 1989-10-05 | 1,770 | 1,780 | 1,730 | 1,760 | 722,000 | 8,800 |
| 1989-10-04 | 1,800 | 1,800 | 1,770 | 1,770 | 544,000 | 8,850 |
| 1989-10-03 | 1,790 | 1,790 | 1,760 | 1,780 | 558,000 | 8,900 |
| 1989-10-02 | 1,740 | 1,790 | 1,740 | 1,760 | 1,710,000 | 8,800 |
| 1989-09-29 | 1,740 | 1,740 | 1,720 | 1,730 | 1,763,000 | 8,650 |
| 1989-09-28 | 1,730 | 1,740 | 1,710 | 1,710 | 2,856,000 | 8,550 |
| 1989-09-27 | 1,780 | 1,790 | 1,750 | 1,750 | 1,639,000 | 8,750 |
| 1989-09-26 | 1,790 | 1,790 | 1,740 | 1,750 | 1,517,000 | 8,750 |
| 1989-09-25 | 1,780 | 1,820 | 1,780 | 1,800 | 844,000 | 9,000 |
| 1989-09-22 | 1,750 | 1,780 | 1,730 | 1,780 | 702,000 | 8,900 |
| 1989-09-21 | 1,780 | 1,790 | 1,750 | 1,780 | 448,000 | 8,900 |
| 1989-09-20 | 1,790 | 1,800 | 1,770 | 1,780 | 766,000 | 8,900 |
| 1989-09-19 | 1,810 | 1,810 | 1,780 | 1,790 | 901,000 | 8,950 |
| 1989-09-18 | 1,730 | 1,810 | 1,720 | 1,810 | 2,457,000 | 9,050 |
| 1989-09-14 | 1,680 | 1,740 | 1,680 | 1,740 | 1,366,000 | 8,700 |
| 1989-09-13 | 1,720 | 1,740 | 1,710 | 1,710 | 638,000 | 8,550 |
| 1989-09-12 | 1,750 | 1,760 | 1,710 | 1,720 | 792,000 | 8,600 |
| 1989-09-11 | 1,730 | 1,730 | 1,700 | 1,730 | 808,000 | 8,650 |
| 1989-09-08 | 1,690 | 1,720 | 1,670 | 1,700 | 621,000 | 8,500 |
| 1989-09-07 | 1,690 | 1,690 | 1,670 | 1,680 | 407,000 | 8,400 |
| 1989-09-06 | 1,690 | 1,710 | 1,680 | 1,700 | 553,000 | 8,500 |
| 1989-09-05 | 1,740 | 1,760 | 1,710 | 1,710 | 551,000 | 8,550 |
| 1989-09-04 | 1,700 | 1,770 | 1,680 | 1,750 | 1,760,000 | 8,750 |
| 1989-09-01 | 1,700 | 1,720 | 1,670 | 1,700 | 666,000 | 8,500 |
| 1989-08-31 | 1,680 | 1,690 | 1,650 | 1,670 | 868,000 | 8,350 |
| 1989-08-30 | 1,710 | 1,730 | 1,680 | 1,680 | 518,000 | 8,400 |
| 1989-08-29 | 1,750 | 1,750 | 1,700 | 1,730 | 521,000 | 8,650 |
| 1989-08-28 | 1,740 | 1,750 | 1,710 | 1,730 | 231,000 | 8,650 |
| 1989-08-25 | 1,760 | 1,760 | 1,710 | 1,710 | 484,000 | 8,550 |
| 1989-08-24 | 1,770 | 1,780 | 1,740 | 1,750 | 474,000 | 8,750 |
| 1989-08-23 | 1,780 | 1,780 | 1,750 | 1,750 | 399,000 | 8,750 |
| 1989-08-22 | 1,780 | 1,790 | 1,770 | 1,780 | 313,000 | 8,900 |
| 1989-08-21 | 1,820 | 1,820 | 1,780 | 1,780 | 497,000 | 8,900 |
| 1989-08-18 | 1,830 | 1,830 | 1,800 | 1,820 | 261,000 | 9,100 |
| 1989-08-17 | 1,830 | 1,830 | 1,800 | 1,800 | 333,000 | 9,000 |
| 1989-08-16 | 1,810 | 1,830 | 1,800 | 1,820 | 398,000 | 9,100 |
| 1989-08-15 | 1,800 | 1,830 | 1,790 | 1,800 | 215,000 | 9,000 |
| 1989-08-14 | 1,760 | 1,770 | 1,750 | 1,770 | 327,000 | 8,850 |
| 1989-08-11 | 1,790 | 1,800 | 1,740 | 1,750 | 375,000 | 8,750 |
| 1989-08-10 | 1,840 | 1,850 | 1,780 | 1,790 | 750,000 | 8,950 |
| 1989-08-09 | 1,860 | 1,880 | 1,850 | 1,850 | 379,000 | 9,250 |
| 1989-08-08 | 1,850 | 1,860 | 1,840 | 1,860 | 221,000 | 9,300 |
| 1989-08-07 | 1,850 | 1,850 | 1,840 | 1,840 | 216,000 | 9,200 |
| 1989-08-04 | 1,850 | 1,870 | 1,840 | 1,850 | 227,000 | 9,250 |
| 1989-08-03 | 1,890 | 1,890 | 1,850 | 1,860 | 463,000 | 9,300 |
| 1989-08-02 | 1,870 | 1,900 | 1,860 | 1,900 | 455,000 | 9,500 |
| 1989-08-01 | 1,920 | 1,920 | 1,860 | 1,900 | 530,000 | 9,500 |
| 1989-07-31 | 1,940 | 1,940 | 1,890 | 1,910 | 499,000 | 9,550 |
| 1989-07-28 | 1,950 | 1,950 | 1,900 | 1,910 | 2,685,000 | 9,550 |
| 1989-07-27 | 1,890 | 1,940 | 1,860 | 1,940 | 3,712,000 | 9,700 |
| 1989-07-26 | 1,860 | 1,890 | 1,860 | 1,880 | 1,438,000 | 9,400 |
| 1989-07-25 | 1,800 | 1,850 | 1,800 | 1,850 | 2,513,000 | 9,250 |
| 1989-07-24 | 1,760 | 1,790 | 1,740 | 1,790 | 746,000 | 8,950 |
| 1989-07-21 | 1,770 | 1,770 | 1,750 | 1,760 | 778,000 | 8,800 |
| 1989-07-20 | 1,780 | 1,790 | 1,750 | 1,750 | 700,000 | 8,750 |
| 1989-07-19 | 1,760 | 1,770 | 1,750 | 1,770 | 260,000 | 8,850 |
| 1989-07-18 | 1,760 | 1,770 | 1,740 | 1,750 | 282,000 | 8,750 |
| 1989-07-17 | 1,780 | 1,780 | 1,750 | 1,760 | 250,000 | 8,800 |
| 1989-07-14 | 1,780 | 1,780 | 1,740 | 1,760 | 365,000 | 8,800 |
| 1989-07-13 | 1,800 | 1,810 | 1,770 | 1,780 | 949,000 | 8,900 |
| 1989-07-12 | 1,770 | 1,790 | 1,760 | 1,790 | 809,000 | 8,950 |
| 1989-07-11 | 1,750 | 1,770 | 1,730 | 1,770 | 594,000 | 8,850 |
| 1989-07-10 | 1,740 | 1,740 | 1,720 | 1,740 | 291,000 | 8,700 |
| 1989-07-07 | 1,710 | 1,750 | 1,710 | 1,740 | 577,000 | 8,700 |
| 1989-07-06 | 1,730 | 1,760 | 1,690 | 1,720 | 1,089,000 | 8,600 |
| 1989-07-05 | 1,680 | 1,720 | 1,670 | 1,710 | 1,324,000 | 8,550 |
| 1989-07-04 | 1,720 | 1,720 | 1,680 | 1,700 | 307,000 | 8,500 |
| 1989-07-03 | 1,680 | 1,720 | 1,650 | 1,720 | 867,000 | 8,600 |
| 1989-06-30 | 1,690 | 1,700 | 1,670 | 1,700 | 652,000 | 8,500 |
| 1989-06-29 | 1,700 | 1,740 | 1,650 | 1,710 | 1,249,000 | 8,550 |
| 1989-06-28 | 1,800 | 1,800 | 1,720 | 1,720 | 861,000 | 8,600 |
| 1989-06-27 | 1,830 | 1,830 | 1,780 | 1,800 | 1,066,000 | 9,000 |
| 1989-06-26 | 1,790 | 1,850 | 1,790 | 1,830 | 1,437,000 | 9,150 |
| 1989-06-23 | 1,750 | 1,800 | 1,740 | 1,790 | 1,329,000 | 8,950 |
| 1989-06-22 | 1,740 | 1,760 | 1,730 | 1,740 | 448,000 | 8,700 |
| 1989-06-21 | 1,750 | 1,760 | 1,710 | 1,740 | 649,000 | 8,700 |
| 1989-06-20 | 1,680 | 1,750 | 1,680 | 1,700 | 797,000 | 8,500 |
| 1989-06-19 | 1,660 | 1,690 | 1,650 | 1,660 | 445,000 | 8,300 |
| 1989-06-16 | 1,670 | 1,700 | 1,640 | 1,690 | 924,000 | 8,450 |
| 1989-06-15 | 1,700 | 1,700 | 1,640 | 1,640 | 454,000 | 8,200 |
| 1989-06-14 | 1,730 | 1,760 | 1,700 | 1,700 | 996,000 | 8,500 |
| 1989-06-13 | 1,750 | 1,770 | 1,700 | 1,720 | 436,000 | 8,600 |
| 1989-06-12 | 1,760 | 1,770 | 1,750 | 1,760 | 147,000 | 8,800 |
| 1989-06-09 | 1,820 | 1,840 | 1,770 | 1,810 | 621,000 | 9,050 |
| 1989-06-08 | 1,800 | 1,860 | 1,800 | 1,830 | 1,863,000 | 9,150 |
| 1989-06-07 | 1,760 | 1,800 | 1,740 | 1,790 | 749,000 | 8,950 |
| 1989-06-06 | 1,710 | 1,780 | 1,710 | 1,730 | 782,000 | 8,650 |
| 1989-06-05 | 1,740 | 1,770 | 1,720 | 1,720 | 468,000 | 8,600 |
| 1989-06-02 | 1,760 | 1,780 | 1,710 | 1,760 | 857,000 | 8,800 |
| 1989-06-01 | 1,820 | 1,830 | 1,770 | 1,780 | 974,000 | 8,900 |
| 1989-05-31 | 1,870 | 1,870 | 1,810 | 1,820 | 810,000 | 9,100 |
| 1989-05-30 | 1,890 | 1,910 | 1,870 | 1,870 | 632,000 | 9,350 |
| 1989-05-29 | 1,940 | 1,940 | 1,880 | 1,910 | 1,776,000 | 9,550 |
| 1989-05-26 | 1,840 | 1,920 | 1,840 | 1,910 | 1,669,000 | 9,550 |
| 1989-05-25 | 1,840 | 1,880 | 1,840 | 1,840 | 929,000 | 9,200 |
| 1989-05-24 | 1,790 | 1,870 | 1,790 | 1,840 | 2,937,000 | 9,200 |
| 1989-05-23 | 1,770 | 1,800 | 1,760 | 1,790 | 2,489,000 | 8,950 |
| 1989-05-22 | 1,890 | 1,890 | 1,770 | 1,820 | 1,153,000 | 9,100 |
| 1989-05-19 | 1,910 | 1,920 | 1,870 | 1,890 | 1,124,000 | 9,450 |
| 1989-05-18 | 1,950 | 1,950 | 1,900 | 1,900 | 550,000 | 9,500 |
| 1989-05-17 | 1,960 | 1,990 | 1,950 | 1,960 | 974,000 | 9,800 |
| 1989-05-16 | 1,990 | 2,000 | 1,940 | 1,960 | 888,000 | 9,800 |
| 1989-05-15 | 1,990 | 2,000 | 1,970 | 2,000 | 370,000 | 10,000 |
| 1989-05-12 | 2,040 | 2,050 | 1,990 | 1,990 | 1,379,000 | 9,950 |
| 1989-05-11 | 2,000 | 2,040 | 1,990 | 2,040 | 2,258,000 | 10,200 |
| 1989-05-10 | 1,980 | 2,040 | 1,980 | 2,000 | 2,025,000 | 10,000 |
| 1989-05-09 | 2,040 | 2,050 | 1,980 | 1,980 | 939,000 | 9,900 |
| 1989-05-08 | 2,070 | 2,070 | 2,040 | 2,040 | 555,000 | 10,200 |
| 1989-05-02 | 2,070 | 2,090 | 2,070 | 2,070 | 966,000 | 10,350 |
| 1989-05-01 | 2,070 | 2,090 | 2,070 | 2,070 | 875,000 | 10,350 |
| 1989-04-28 | 2,040 | 2,130 | 2,040 | 2,090 | 1,059,000 | 10,450 |
| 1989-04-27 | 2,100 | 2,120 | 2,080 | 2,080 | 2,160,000 | 10,400 |
| 1989-04-26 | 2,180 | 2,190 | 2,100 | 2,140 | 4,147,000 | 10,700 |
| 1989-04-25 | 2,100 | 2,200 | 2,100 | 2,200 | 10,441,000 | 11,000 |
| 1989-04-24 | 2,140 | 2,140 | 2,080 | 2,130 | 2,108,000 | 10,650 |
| 1989-04-21 | 2,020 | 2,130 | 2,020 | 2,120 | 3,152,000 | 10,600 |
| 1989-04-20 | 2,070 | 2,100 | 2,040 | 2,060 | 1,840,000 | 10,300 |
| 1989-04-19 | 2,090 | 2,110 | 2,040 | 2,070 | 1,378,000 | 10,350 |
| 1989-04-18 | 2,120 | 2,140 | 2,080 | 2,110 | 889,000 | 10,550 |
| 1989-04-17 | 2,160 | 2,160 | 2,100 | 2,160 | 2,483,000 | 10,800 |
| 1989-04-14 | 2,150 | 2,200 | 2,130 | 2,130 | 7,469,000 | 10,650 |
| 1989-04-13 | 2,150 | 2,200 | 2,110 | 2,150 | 9,541,000 | 10,750 |
| 1989-04-12 | 2,050 | 2,140 | 2,050 | 2,090 | 5,421,000 | 10,450 |
| 1989-04-11 | 2,020 | 2,100 | 2,020 | 2,080 | 2,330,000 | 10,400 |
| 1989-04-10 | 2,110 | 2,120 | 2,040 | 2,040 | 1,003,000 | 10,200 |
| 1989-04-07 | 2,050 | 2,180 | 2,040 | 2,150 | 4,710,000 | 10,750 |
| 1989-04-06 | 2,120 | 2,140 | 2,020 | 2,040 | 2,081,000 | 10,200 |
| 1989-04-05 | 2,180 | 2,180 | 2,090 | 2,160 | 2,095,000 | 10,800 |
| 1989-04-04 | 2,170 | 2,230 | 2,140 | 2,170 | 3,973,000 | 10,850 |
| 1989-04-03 | 2,210 | 2,240 | 2,180 | 2,180 | 2,871,000 | 10,900 |
| 1989-03-31 | 2,170 | 2,290 | 2,170 | 2,250 | 5,646,000 | 11,250 |
| 1989-03-30 | 2,270 | 2,270 | 2,200 | 2,210 | 3,924,000 | 11,050 |
| 1989-03-29 | 2,250 | 2,320 | 2,220 | 2,280 | 15,521,000 | 11,400 |
| 1989-03-28 | 2,180 | 2,340 | 2,150 | 2,260 | 42,524,000 | 11,300 |
| 1989-03-27 | 2,220 | 2,350 | 2,220 | 2,340 | 11,758,997 | 10,354 |
| 1989-03-24 | 2,260 | 2,280 | 2,210 | 2,220 | 6,561,998 | 9,823.01 |
| 1989-03-23 | 2,270 | 2,300 | 2,190 | 2,300 | 12,687,996 | 10,177 |
| 1989-03-22 | 2,330 | 2,360 | 2,230 | 2,240 | 13,385,996 | 9,911.50 |
| 1989-03-20 | 2,210 | 2,370 | 2,190 | 2,330 | 29,131,992 | 10,309.70 |
| 1989-03-17 | 2,160 | 2,290 | 2,120 | 2,230 | 35,752,990 | 9,867.26 |
| 1989-03-16 | 1,920 | 2,150 | 1,920 | 2,150 | 39,016,989 | 9,513.27 |
| 1989-03-15 | 1,850 | 1,870 | 1,810 | 1,870 | 14,226,996 | 8,274.34 |
| 1989-03-14 | 1,710 | 1,830 | 1,710 | 1,830 | 10,238,997 | 8,097.35 |
| 1989-03-13 | 1,710 | 1,740 | 1,700 | 1,740 | 1,195,000 | 7,699.12 |
| 1989-03-10 | 1,770 | 1,790 | 1,700 | 1,730 | 4,189,999 | 7,654.87 |
| 1989-03-09 | 1,740 | 1,750 | 1,700 | 1,750 | 3,700,999 | 7,743.36 |
| 1989-03-08 | 1,750 | 1,780 | 1,710 | 1,710 | 12,446,997 | 7,566.37 |
| 1989-03-07 | 1,600 | 1,710 | 1,600 | 1,710 | 4,778,999 | 7,566.37 |
| 1989-03-06 | 1,620 | 1,630 | 1,570 | 1,630 | 1,557,000 | 7,212.39 |
| 1989-03-03 | 1,620 | 1,640 | 1,600 | 1,630 | 3,865,999 | 7,212.39 |
| 1989-03-02 | 1,530 | 1,640 | 1,500 | 1,580 | 1,551,000 | 6,991.15 |
| 1989-03-01 | 1,590 | 1,610 | 1,510 | 1,530 | 1,605,000 | 6,769.91 |
| 1989-02-28 | 1,610 | 1,650 | 1,590 | 1,590 | 2,074,999 | 7,035.40 |
| 1989-02-27 | 1,650 | 1,660 | 1,620 | 1,630 | 2,017,999 | 7,212.39 |
| 1989-02-23 | 1,670 | 1,690 | 1,640 | 1,660 | 3,119,999 | 7,345.13 |
| 1989-02-22 | 1,630 | 1,730 | 1,630 | 1,680 | 4,861,999 | 7,433.63 |
| 1989-02-21 | 1,690 | 1,710 | 1,640 | 1,640 | 2,245,999 | 7,256.64 |
| 1989-02-20 | 1,660 | 1,720 | 1,660 | 1,700 | 2,665,999 | 7,522.12 |
| 1989-02-17 | 1,690 | 1,740 | 1,660 | 1,690 | 4,940,999 | 7,477.88 |
| 1989-02-16 | 1,740 | 1,810 | 1,660 | 1,700 | 21,330,994 | 7,522.12 |
| 1989-02-15 | 1,590 | 1,730 | 1,590 | 1,720 | 17,230,995 | 7,610.62 |
| 1989-02-14 | 1,620 | 1,690 | 1,580 | 1,590 | 8,250,998 | 7,035.40 |
| 1989-02-13 | 1,600 | 1,720 | 1,590 | 1,650 | 24,957,993 | 7,300.88 |
| 1989-02-10 | 1,470 | 1,610 | 1,470 | 1,600 | 23,637,993 | 7,079.65 |
| 1989-02-09 | 1,430 | 1,480 | 1,430 | 1,450 | 5,921,998 | 6,415.93 |
| 1989-02-08 | 1,470 | 1,500 | 1,410 | 1,410 | 7,161,998 | 6,238.94 |
| 1989-02-07 | 1,530 | 1,570 | 1,460 | 1,480 | 15,640,996 | 6,548.67 |
| 1989-02-06 | 1,460 | 1,540 | 1,430 | 1,530 | 14,097,996 | 6,769.91 |
| 1989-02-03 | 1,440 | 1,500 | 1,420 | 1,440 | 19,247,995 | 6,371.68 |
| 1989-02-02 | 1,390 | 1,430 | 1,380 | 1,420 | 12,327,997 | 6,283.19 |
| 1989-02-01 | 1,350 | 1,390 | 1,350 | 1,380 | 7,494,998 | 6,106.19 |
| 1989-01-31 | 1,340 | 1,350 | 1,320 | 1,330 | 1,035,000 | 5,884.96 |
| 1989-01-30 | 1,350 | 1,360 | 1,330 | 1,330 | 1,148,000 | 5,884.96 |
| 1989-01-28 | 1,340 | 1,360 | 1,320 | 1,360 | 2,351,999 | 6,017.70 |
| 1989-01-27 | 1,350 | 1,380 | 1,350 | 1,350 | 4,507,999 | 5,973.45 |
| 1989-01-26 | 1,320 | 1,350 | 1,300 | 1,350 | 1,397,000 | 5,973.45 |
| 1989-01-25 | 1,340 | 1,340 | 1,310 | 1,320 | 3,194,999 | 5,840.71 |
| 1989-01-24 | 1,310 | 1,380 | 1,300 | 1,330 | 7,758,998 | 5,884.96 |
| 1989-01-23 | 1,270 | 1,310 | 1,260 | 1,290 | 5,194,999 | 5,707.96 |
| 1989-01-20 | 1,260 | 1,270 | 1,240 | 1,250 | 1,609,000 | 5,530.97 |
| 1989-01-19 | 1,270 | 1,280 | 1,240 | 1,260 | 4,934,999 | 5,575.22 |
| 1989-01-18 | 1,220 | 1,250 | 1,220 | 1,250 | 4,400,999 | 5,530.97 |
| 1989-01-17 | 1,200 | 1,230 | 1,190 | 1,220 | 1,883,999 | 5,398.23 |
| 1989-01-13 | 1,200 | 1,210 | 1,190 | 1,200 | 1,046,000 | 5,309.73 |
| 1989-01-12 | 1,200 | 1,210 | 1,190 | 1,200 | 255,000 | 5,309.73 |
| 1989-01-11 | 1,200 | 1,210 | 1,180 | 1,210 | 671,000 | 5,353.98 |
| 1989-01-10 | 1,230 | 1,230 | 1,200 | 1,200 | 1,828,999 | 5,309.73 |
| 1989-01-09 | 1,200 | 1,210 | 1,190 | 1,210 | 805,000 | 5,353.98 |
| 1989-01-06 | 1,210 | 1,220 | 1,180 | 1,180 | 728,000 | 5,221.24 |
| 1989-01-05 | 1,240 | 1,250 | 1,210 | 1,220 | 865,000 | 5,398.23 |
| 1989-01-04 | 1,220 | 1,250 | 1,220 | 1,250 | 749,000 | 5,530.97 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
