1860 戸田建設(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 | 2,290 | 2,300 | 2,280 | 2,300 | 246,000 | 1,666.86 |
| 1989-12-28 | 2,310 | 2,330 | 2,300 | 2,330 | 559,000 | 1,688.60 |
| 1989-12-27 | 2,340 | 2,340 | 2,270 | 2,320 | 874,000 | 1,681.35 |
| 1989-12-26 | 2,350 | 2,360 | 2,290 | 2,350 | 337,000 | 1,703.10 |
| 1989-12-25 | 2,340 | 2,360 | 2,300 | 2,360 | 188,000 | 1,710.34 |
| 1989-12-22 | 2,310 | 2,350 | 2,290 | 2,350 | 430,000 | 1,703.10 |
| 1989-12-21 | 2,360 | 2,360 | 2,310 | 2,350 | 353,000 | 1,703.10 |
| 1989-12-20 | 2,390 | 2,390 | 2,310 | 2,370 | 338,000 | 1,717.59 |
| 1989-12-19 | 2,400 | 2,430 | 2,370 | 2,400 | 470,000 | 1,739.33 |
| 1989-12-18 | 2,450 | 2,460 | 2,380 | 2,440 | 767,000 | 1,768.32 |
| 1989-12-15 | 2,480 | 2,510 | 2,440 | 2,460 | 5,972,001 | 1,782.82 |
| 1989-12-14 | 2,400 | 2,470 | 2,390 | 2,440 | 8,760,002 | 1,768.32 |
| 1989-12-13 | 2,270 | 2,380 | 2,270 | 2,360 | 1,805,000 | 1,710.34 |
| 1989-12-12 | 2,310 | 2,310 | 2,250 | 2,270 | 236,000 | 1,645.12 |
| 1989-12-11 | 2,300 | 2,330 | 2,250 | 2,310 | 390,000 | 1,674.11 |
| 1989-12-08 | 2,310 | 2,320 | 2,270 | 2,320 | 430,000 | 1,681.35 |
| 1989-12-07 | 2,320 | 2,340 | 2,270 | 2,270 | 382,000 | 1,645.12 |
| 1989-12-06 | 2,280 | 2,340 | 2,280 | 2,320 | 1,547,000 | 1,681.35 |
| 1989-12-05 | 2,320 | 2,320 | 2,250 | 2,270 | 1,097,000 | 1,645.12 |
| 1989-12-04 | 2,250 | 2,320 | 2,230 | 2,300 | 1,628,000 | 1,666.86 |
| 1989-12-01 | 2,190 | 2,250 | 2,190 | 2,250 | 754,000 | 1,630.62 |
| 1989-11-30 | 2,160 | 2,190 | 2,150 | 2,190 | 469,000 | 1,587.14 |
| 1989-11-29 | 2,220 | 2,220 | 2,150 | 2,150 | 678,000 | 1,558.15 |
| 1989-11-28 | 2,210 | 2,230 | 2,190 | 2,220 | 891,000 | 1,608.88 |
| 1989-11-27 | 2,180 | 2,230 | 2,180 | 2,200 | 670,000 | 1,594.39 |
| 1989-11-24 | 2,220 | 2,240 | 2,180 | 2,200 | 488,000 | 1,594.39 |
| 1989-11-22 | 2,290 | 2,290 | 2,220 | 2,240 | 825,000 | 1,623.38 |
| 1989-11-21 | 2,280 | 2,320 | 2,270 | 2,280 | 510,000 | 1,652.37 |
| 1989-11-20 | 2,350 | 2,420 | 2,320 | 2,320 | 2,362,001 | 1,681.35 |
| 1989-11-17 | 2,310 | 2,400 | 2,280 | 2,350 | 2,318,001 | 1,703.10 |
| 1989-11-16 | 2,280 | 2,310 | 2,260 | 2,290 | 897,000 | 1,659.61 |
| 1989-11-15 | 2,310 | 2,330 | 2,260 | 2,260 | 925,000 | 1,637.87 |
| 1989-11-14 | 2,340 | 2,380 | 2,280 | 2,300 | 1,601,000 | 1,666.86 |
| 1989-11-13 | 2,280 | 2,350 | 2,220 | 2,300 | 2,050,000 | 1,666.86 |
| 1989-11-10 | 2,330 | 2,380 | 2,260 | 2,290 | 4,342,001 | 1,659.61 |
| 1989-11-09 | 2,480 | 2,520 | 2,300 | 2,300 | 12,271,003 | 1,666.86 |
| 1989-11-08 | 2,480 | 2,520 | 2,410 | 2,410 | 25,679,006 | 1,746.58 |
| 1989-11-07 | 2,020 | 2,290 | 2,010 | 2,290 | 28,715,006 | 1,659.61 |
| 1989-11-06 | 1,970 | 2,000 | 1,950 | 1,990 | 1,336,000 | 1,442.20 |
| 1989-11-02 | 1,990 | 1,990 | 1,910 | 1,940 | 331,000 | 1,405.96 |
| 1989-11-01 | 1,960 | 1,980 | 1,940 | 1,980 | 1,055,000 | 1,434.95 |
| 1989-10-31 | 1,960 | 1,970 | 1,900 | 1,940 | 1,163,000 | 1,405.96 |
| 1989-10-30 | 1,900 | 1,930 | 1,850 | 1,900 | 253,000 | 1,376.97 |
| 1989-10-27 | 1,980 | 1,980 | 1,900 | 1,930 | 716,000 | 1,398.71 |
| 1989-10-26 | 1,960 | 2,000 | 1,960 | 1,990 | 1,323,000 | 1,442.20 |
| 1989-10-25 | 2,000 | 2,040 | 1,950 | 1,970 | 3,235,001 | 1,427.70 |
| 1989-10-24 | 1,990 | 2,000 | 1,940 | 1,990 | 1,496,000 | 1,442.20 |
| 1989-10-23 | 2,000 | 2,020 | 1,940 | 1,940 | 1,658,000 | 1,405.96 |
| 1989-10-20 | 1,990 | 2,000 | 1,950 | 1,990 | 2,220,000 | 1,442.20 |
| 1989-10-19 | 1,940 | 2,040 | 1,920 | 1,960 | 9,508,002 | 1,420.45 |
| 1989-10-18 | 1,980 | 1,990 | 1,880 | 1,910 | 6,926,002 | 1,384.22 |
| 1989-10-17 | 1,770 | 1,950 | 1,770 | 1,950 | 6,034,001 | 1,413.21 |
| 1989-10-16 | 1,720 | 1,820 | 1,720 | 1,750 | 626,000 | 1,268.26 |
| 1989-10-13 | 1,720 | 1,780 | 1,720 | 1,780 | 224,000 | 1,290 |
| 1989-10-12 | 1,780 | 1,810 | 1,690 | 1,690 | 297,000 | 1,224.78 |
| 1989-10-11 | 1,840 | 1,860 | 1,750 | 1,790 | 374,000 | 1,297.25 |
| 1989-10-09 | 1,840 | 1,860 | 1,840 | 1,840 | 326,000 | 1,333.49 |
| 1989-10-06 | 1,900 | 1,900 | 1,840 | 1,840 | 937,000 | 1,333.49 |
| 1989-10-05 | 1,900 | 1,910 | 1,870 | 1,870 | 940,000 | 1,355.23 |
| 1989-10-04 | 1,900 | 1,920 | 1,870 | 1,890 | 1,532,000 | 1,369.72 |
| 1989-10-03 | 1,870 | 1,930 | 1,860 | 1,900 | 5,895,001 | 1,376.97 |
| 1989-10-02 | 1,800 | 1,860 | 1,800 | 1,840 | 1,753,000 | 1,333.49 |
| 1989-09-29 | 1,760 | 1,780 | 1,750 | 1,780 | 520,000 | 1,290 |
| 1989-09-28 | 1,750 | 1,800 | 1,750 | 1,780 | 461,000 | 1,290 |
| 1989-09-27 | 1,730 | 1,760 | 1,730 | 1,750 | 421,000 | 1,268.26 |
| 1989-09-26 | 1,800 | 1,800 | 1,710 | 1,710 | 108,000 | 1,239.27 |
| 1989-09-25 | 1,800 | 1,820 | 1,750 | 1,750 | 344,000 | 1,268.26 |
| 1989-09-22 | 1,730 | 1,800 | 1,730 | 1,780 | 179,000 | 1,290 |
| 1989-09-21 | 1,760 | 1,780 | 1,730 | 1,750 | 142,000 | 1,268.26 |
| 1989-09-20 | 1,790 | 1,790 | 1,730 | 1,750 | 96,000 | 1,268.26 |
| 1989-09-19 | 1,800 | 1,800 | 1,760 | 1,760 | 271,000 | 1,275.51 |
| 1989-09-18 | 1,740 | 1,810 | 1,730 | 1,790 | 513,000 | 1,297.25 |
| 1989-09-14 | 1,670 | 1,770 | 1,670 | 1,770 | 842,000 | 1,282.76 |
| 1989-09-13 | 1,670 | 1,700 | 1,670 | 1,680 | 432,000 | 1,217.53 |
| 1989-09-12 | 1,700 | 1,710 | 1,670 | 1,670 | 332,000 | 1,210.29 |
| 1989-09-11 | 1,660 | 1,700 | 1,660 | 1,690 | 244,000 | 1,224.78 |
| 1989-09-08 | 1,720 | 1,730 | 1,680 | 1,690 | 466,000 | 1,224.78 |
| 1989-09-07 | 1,720 | 1,720 | 1,680 | 1,690 | 269,000 | 1,224.78 |
| 1989-09-06 | 1,670 | 1,700 | 1,670 | 1,700 | 292,000 | 1,232.03 |
| 1989-09-05 | 1,720 | 1,740 | 1,700 | 1,700 | 459,000 | 1,232.03 |
| 1989-09-04 | 1,730 | 1,770 | 1,690 | 1,720 | 346,000 | 1,246.52 |
| 1989-09-01 | 1,720 | 1,720 | 1,670 | 1,670 | 446,000 | 1,210.29 |
| 1989-08-31 | 1,750 | 1,750 | 1,680 | 1,700 | 328,000 | 1,232.03 |
| 1989-08-30 | 1,750 | 1,750 | 1,700 | 1,720 | 153,000 | 1,246.52 |
| 1989-08-29 | 1,720 | 1,740 | 1,700 | 1,740 | 142,000 | 1,261.02 |
| 1989-08-28 | 1,760 | 1,760 | 1,720 | 1,750 | 126,000 | 1,268.26 |
| 1989-08-25 | 1,710 | 1,740 | 1,710 | 1,740 | 126,000 | 1,261.02 |
| 1989-08-24 | 1,710 | 1,720 | 1,690 | 1,710 | 582,000 | 1,239.27 |
| 1989-08-23 | 1,740 | 1,750 | 1,720 | 1,720 | 359,000 | 1,246.52 |
| 1989-08-22 | 1,730 | 1,770 | 1,730 | 1,740 | 123,000 | 1,261.02 |
| 1989-08-21 | 1,780 | 1,790 | 1,760 | 1,760 | 64,000 | 1,275.51 |
| 1989-08-18 | 1,760 | 1,810 | 1,750 | 1,810 | 331,000 | 1,311.75 |
| 1989-08-17 | 1,800 | 1,800 | 1,780 | 1,790 | 133,000 | 1,297.25 |
| 1989-08-16 | 1,790 | 1,840 | 1,790 | 1,790 | 392,000 | 1,297.25 |
| 1989-08-15 | 1,750 | 1,830 | 1,750 | 1,790 | 217,000 | 1,297.25 |
| 1989-08-14 | 1,760 | 1,780 | 1,750 | 1,780 | 85,000 | 1,290 |
| 1989-08-11 | 1,730 | 1,760 | 1,720 | 1,750 | 196,000 | 1,268.26 |
| 1989-08-10 | 1,760 | 1,790 | 1,720 | 1,760 | 254,000 | 1,275.51 |
| 1989-08-09 | 1,770 | 1,800 | 1,760 | 1,760 | 80,000 | 1,275.51 |
| 1989-08-08 | 1,770 | 1,800 | 1,750 | 1,770 | 212,000 | 1,282.76 |
| 1989-08-07 | 1,800 | 1,800 | 1,750 | 1,770 | 113,000 | 1,282.76 |
| 1989-08-04 | 1,770 | 1,800 | 1,770 | 1,800 | 127,000 | 1,304.50 |
| 1989-08-03 | 1,800 | 1,830 | 1,780 | 1,800 | 242,000 | 1,304.50 |
| 1989-08-02 | 1,810 | 1,840 | 1,810 | 1,830 | 248,000 | 1,326.24 |
| 1989-08-01 | 1,830 | 1,850 | 1,800 | 1,850 | 404,000 | 1,340.74 |
| 1989-07-31 | 1,820 | 1,870 | 1,810 | 1,870 | 532,000 | 1,355.23 |
| 1989-07-28 | 1,900 | 1,900 | 1,820 | 1,820 | 998,000 | 1,318.99 |
| 1989-07-27 | 1,850 | 1,890 | 1,810 | 1,870 | 1,209,000 | 1,355.23 |
| 1989-07-26 | 1,880 | 1,880 | 1,830 | 1,840 | 1,124,000 | 1,333.49 |
| 1989-07-25 | 1,820 | 1,880 | 1,820 | 1,860 | 1,747,000 | 1,347.98 |
| 1989-07-24 | 1,800 | 1,820 | 1,780 | 1,820 | 331,000 | 1,318.99 |
| 1989-07-21 | 1,800 | 1,800 | 1,770 | 1,800 | 242,000 | 1,304.50 |
| 1989-07-20 | 1,780 | 1,800 | 1,770 | 1,790 | 206,000 | 1,297.25 |
| 1989-07-19 | 1,770 | 1,770 | 1,740 | 1,760 | 163,000 | 1,275.51 |
| 1989-07-18 | 1,780 | 1,780 | 1,740 | 1,780 | 72,000 | 1,290 |
| 1989-07-17 | 1,790 | 1,800 | 1,780 | 1,790 | 104,000 | 1,297.25 |
| 1989-07-14 | 1,810 | 1,830 | 1,800 | 1,800 | 100,000 | 1,304.50 |
| 1989-07-13 | 1,850 | 1,860 | 1,810 | 1,830 | 401,000 | 1,326.24 |
| 1989-07-12 | 1,790 | 1,840 | 1,780 | 1,840 | 888,000 | 1,333.49 |
| 1989-07-11 | 1,770 | 1,830 | 1,750 | 1,800 | 752,000 | 1,304.50 |
| 1989-07-10 | 1,770 | 1,790 | 1,760 | 1,770 | 485,000 | 1,282.76 |
| 1989-07-07 | 1,760 | 1,780 | 1,730 | 1,760 | 320,000 | 1,275.51 |
| 1989-07-06 | 1,760 | 1,760 | 1,720 | 1,750 | 409,000 | 1,268.26 |
| 1989-07-05 | 1,710 | 1,750 | 1,700 | 1,710 | 334,000 | 1,239.27 |
| 1989-07-04 | 1,750 | 1,760 | 1,700 | 1,710 | 224,000 | 1,239.27 |
| 1989-07-03 | 1,720 | 1,760 | 1,700 | 1,730 | 335,000 | 1,253.77 |
| 1989-06-30 | 1,740 | 1,740 | 1,680 | 1,690 | 519,000 | 1,224.78 |
| 1989-06-29 | 1,790 | 1,790 | 1,730 | 1,730 | 189,000 | 1,253.77 |
| 1989-06-28 | 1,830 | 1,830 | 1,760 | 1,790 | 691,000 | 1,297.25 |
| 1989-06-27 | 1,840 | 1,850 | 1,800 | 1,840 | 1,537,000 | 1,333.49 |
| 1989-06-26 | 1,770 | 1,850 | 1,770 | 1,840 | 2,664,001 | 1,333.49 |
| 1989-06-23 | 1,730 | 1,780 | 1,730 | 1,770 | 1,202,000 | 1,282.76 |
| 1989-06-22 | 1,750 | 1,750 | 1,720 | 1,720 | 442,000 | 1,246.52 |
| 1989-06-21 | 1,730 | 1,730 | 1,690 | 1,690 | 626,000 | 1,224.78 |
| 1989-06-20 | 1,700 | 1,760 | 1,700 | 1,730 | 1,048,000 | 1,253.77 |
| 1989-06-19 | 1,700 | 1,710 | 1,680 | 1,700 | 162,000 | 1,232.03 |
| 1989-06-16 | 1,700 | 1,740 | 1,650 | 1,720 | 763,000 | 1,246.52 |
| 1989-06-15 | 1,730 | 1,740 | 1,680 | 1,680 | 536,000 | 1,217.53 |
| 1989-06-14 | 1,740 | 1,780 | 1,730 | 1,760 | 798,000 | 1,275.51 |
| 1989-06-13 | 1,790 | 1,810 | 1,700 | 1,710 | 674,000 | 1,239.27 |
| 1989-06-12 | 1,820 | 1,830 | 1,790 | 1,790 | 662,000 | 1,297.25 |
| 1989-06-09 | 1,900 | 1,900 | 1,820 | 1,850 | 1,133,000 | 1,340.74 |
| 1989-06-08 | 1,880 | 1,940 | 1,870 | 1,900 | 7,817,002 | 1,376.97 |
| 1989-06-07 | 1,870 | 1,890 | 1,820 | 1,870 | 2,397,001 | 1,355.23 |
| 1989-06-06 | 1,760 | 1,870 | 1,740 | 1,810 | 3,248,001 | 1,311.75 |
| 1989-06-05 | 1,840 | 1,900 | 1,770 | 1,770 | 1,838,000 | 1,282.76 |
| 1989-06-02 | 1,910 | 1,930 | 1,820 | 1,870 | 1,844,000 | 1,355.23 |
| 1989-06-01 | 1,980 | 2,030 | 1,890 | 1,920 | 20,299,004 | 1,391.47 |
| 1989-05-31 | 1,910 | 1,930 | 1,860 | 1,880 | 3,891,001 | 1,362.48 |
| 1989-05-30 | 1,930 | 1,980 | 1,880 | 1,880 | 8,886,002 | 1,362.48 |
| 1989-05-29 | 1,900 | 1,970 | 1,870 | 1,960 | 25,994,006 | 1,420.45 |
| 1989-05-26 | 1,740 | 1,880 | 1,720 | 1,880 | 19,942,004 | 1,362.48 |
| 1989-05-25 | 1,740 | 1,800 | 1,720 | 1,730 | 20,150,004 | 1,253.77 |
| 1989-05-24 | 1,570 | 1,710 | 1,570 | 1,710 | 15,845,003 | 1,239.27 |
| 1989-05-23 | 1,450 | 1,570 | 1,430 | 1,570 | 1,487,000 | 1,137.81 |
| 1989-05-22 | 1,510 | 1,530 | 1,490 | 1,490 | 1,453,000 | 1,079.84 |
| 1989-05-19 | 1,410 | 1,500 | 1,400 | 1,480 | 1,154,000 | 1,072.59 |
| 1989-05-18 | 1,440 | 1,440 | 1,410 | 1,410 | 309,000 | 1,021.86 |
| 1989-05-17 | 1,410 | 1,470 | 1,400 | 1,420 | 427,000 | 1,029.10 |
| 1989-05-16 | 1,460 | 1,460 | 1,410 | 1,410 | 88,000 | 1,021.86 |
| 1989-05-15 | 1,430 | 1,470 | 1,420 | 1,430 | 78,000 | 1,036.35 |
| 1989-05-12 | 1,470 | 1,490 | 1,440 | 1,450 | 77,000 | 1,050.85 |
| 1989-05-11 | 1,450 | 1,480 | 1,450 | 1,470 | 256,000 | 1,065.34 |
| 1989-05-10 | 1,430 | 1,460 | 1,430 | 1,440 | 466,000 | 1,043.60 |
| 1989-05-09 | 1,420 | 1,450 | 1,410 | 1,450 | 344,000 | 1,050.85 |
| 1989-05-08 | 1,470 | 1,480 | 1,440 | 1,460 | 162,000 | 1,058.09 |
| 1989-05-02 | 1,490 | 1,500 | 1,460 | 1,460 | 247,000 | 1,058.09 |
| 1989-05-01 | 1,520 | 1,520 | 1,480 | 1,480 | 83,000 | 1,072.59 |
| 1989-04-28 | 1,480 | 1,510 | 1,460 | 1,500 | 485,000 | 1,087.08 |
| 1989-04-27 | 1,490 | 1,510 | 1,480 | 1,510 | 326,000 | 1,094.33 |
| 1989-04-26 | 1,550 | 1,550 | 1,500 | 1,520 | 770,000 | 1,101.58 |
| 1989-04-25 | 1,450 | 1,520 | 1,440 | 1,520 | 851,000 | 1,101.58 |
| 1989-04-24 | 1,450 | 1,460 | 1,420 | 1,420 | 367,000 | 1,029.10 |
| 1989-04-21 | 1,410 | 1,470 | 1,400 | 1,420 | 441,000 | 1,029.10 |
| 1989-04-20 | 1,440 | 1,460 | 1,420 | 1,420 | 514,000 | 1,029.10 |
| 1989-04-19 | 1,460 | 1,470 | 1,410 | 1,410 | 467,000 | 1,021.86 |
| 1989-04-18 | 1,490 | 1,490 | 1,450 | 1,450 | 289,000 | 1,050.85 |
| 1989-04-17 | 1,510 | 1,520 | 1,470 | 1,470 | 156,000 | 1,065.34 |
| 1989-04-14 | 1,470 | 1,520 | 1,470 | 1,520 | 538,000 | 1,101.58 |
| 1989-04-13 | 1,470 | 1,530 | 1,470 | 1,500 | 639,000 | 1,087.08 |
| 1989-04-12 | 1,450 | 1,480 | 1,450 | 1,460 | 227,000 | 1,058.09 |
| 1989-04-11 | 1,450 | 1,470 | 1,410 | 1,450 | 436,000 | 1,050.85 |
| 1989-04-10 | 1,520 | 1,520 | 1,440 | 1,450 | 233,000 | 1,050.85 |
| 1989-04-07 | 1,480 | 1,530 | 1,480 | 1,510 | 334,000 | 1,094.33 |
| 1989-04-06 | 1,480 | 1,540 | 1,480 | 1,540 | 387,000 | 1,116.07 |
| 1989-04-05 | 1,570 | 1,570 | 1,530 | 1,530 | 528,000 | 1,108.82 |
| 1989-04-04 | 1,570 | 1,600 | 1,550 | 1,570 | 1,451,000 | 1,137.81 |
| 1989-04-03 | 1,620 | 1,620 | 1,550 | 1,570 | 466,000 | 1,137.81 |
| 1989-03-31 | 1,590 | 1,630 | 1,510 | 1,590 | 1,360,000 | 1,152.31 |
| 1989-03-30 | 1,620 | 1,630 | 1,570 | 1,600 | 1,705,000 | 1,159.55 |
| 1989-03-29 | 1,530 | 1,620 | 1,510 | 1,590 | 2,260,000 | 1,152.31 |
| 1989-03-28 | 1,540 | 1,550 | 1,500 | 1,500 | 1,081,000 | 1,087.08 |
| 1989-03-27 | 1,470 | 1,540 | 1,460 | 1,510 | 673,000 | 1,094.33 |
| 1989-03-24 | 1,540 | 1,540 | 1,430 | 1,440 | 720,000 | 1,043.60 |
| 1989-03-23 | 1,530 | 1,570 | 1,500 | 1,520 | 1,077,000 | 1,101.58 |
| 1989-03-22 | 1,570 | 1,640 | 1,560 | 1,560 | 3,961,001 | 1,130.57 |
| 1989-03-20 | 1,450 | 1,560 | 1,450 | 1,540 | 2,693,001 | 1,116.07 |
| 1989-03-17 | 1,460 | 1,510 | 1,460 | 1,480 | 4,787,001 | 1,072.59 |
| 1989-03-16 | 1,350 | 1,470 | 1,340 | 1,440 | 4,856,001 | 1,043.60 |
| 1989-03-15 | 1,340 | 1,350 | 1,320 | 1,350 | 1,909,000 | 978.37 |
| 1989-03-14 | 1,310 | 1,330 | 1,290 | 1,330 | 1,060,000 | 963.88 |
| 1989-03-13 | 1,330 | 1,330 | 1,270 | 1,300 | 648,000 | 942.14 |
| 1989-03-10 | 1,330 | 1,340 | 1,290 | 1,320 | 2,311,001 | 956.63 |
| 1989-03-09 | 1,250 | 1,300 | 1,220 | 1,300 | 1,307,000 | 942.14 |
| 1989-03-08 | 1,220 | 1,240 | 1,210 | 1,230 | 926,000 | 891.41 |
| 1989-03-07 | 1,160 | 1,200 | 1,150 | 1,200 | 386,000 | 869.67 |
| 1989-03-06 | 1,190 | 1,200 | 1,140 | 1,170 | 226,000 | 847.92 |
| 1989-03-03 | 1,170 | 1,200 | 1,150 | 1,170 | 716,000 | 847.92 |
| 1989-03-02 | 1,130 | 1,150 | 1,110 | 1,150 | 395,000 | 833.43 |
| 1989-03-01 | 1,150 | 1,160 | 1,130 | 1,150 | 386,000 | 833.43 |
| 1989-02-28 | 1,150 | 1,190 | 1,130 | 1,190 | 283,000 | 862.42 |
| 1989-02-27 | 1,200 | 1,220 | 1,180 | 1,180 | 303,000 | 855.17 |
| 1989-02-23 | 1,240 | 1,250 | 1,200 | 1,240 | 523,000 | 898.66 |
| 1989-02-22 | 1,200 | 1,250 | 1,200 | 1,250 | 602,000 | 905.90 |
| 1989-02-21 | 1,240 | 1,250 | 1,190 | 1,190 | 377,000 | 862.42 |
| 1989-02-20 | 1,220 | 1,260 | 1,210 | 1,230 | 611,000 | 891.41 |
| 1989-02-17 | 1,240 | 1,280 | 1,240 | 1,240 | 1,340,000 | 898.66 |
| 1989-02-16 | 1,250 | 1,300 | 1,230 | 1,240 | 4,518,001 | 898.66 |
| 1989-02-15 | 1,160 | 1,230 | 1,150 | 1,230 | 3,126,001 | 891.41 |
| 1989-02-14 | 1,180 | 1,190 | 1,160 | 1,160 | 652,000 | 840.68 |
| 1989-02-13 | 1,170 | 1,190 | 1,130 | 1,180 | 1,986,000 | 855.17 |
| 1989-02-10 | 1,100 | 1,170 | 1,100 | 1,170 | 2,384,001 | 847.92 |
| 1989-02-09 | 1,110 | 1,130 | 1,100 | 1,110 | 892,000 | 804.44 |
| 1989-02-08 | 1,110 | 1,170 | 1,090 | 1,130 | 2,657,001 | 818.94 |
| 1989-02-07 | 1,200 | 1,210 | 1,110 | 1,130 | 5,226,001 | 818.94 |
| 1989-02-06 | 1,140 | 1,160 | 1,110 | 1,160 | 3,681,001 | 840.68 |
| 1989-02-03 | 1,070 | 1,150 | 1,060 | 1,130 | 6,874,002 | 818.94 |
| 1989-02-02 | 1,050 | 1,080 | 1,040 | 1,050 | 5,133,001 | 760.96 |
| 1989-02-01 | 997 | 1,010 | 997 | 1,010 | 910,000 | 731.97 |
| 1989-01-31 | 1,010 | 1,010 | 992 | 995 | 189,000 | 721.10 |
| 1989-01-30 | 1,000 | 1,010 | 995 | 995 | 320,000 | 721.10 |
| 1989-01-28 | 991 | 1,000 | 990 | 1,000 | 325,000 | 724.72 |
| 1989-01-27 | 999 | 1,000 | 991 | 1,000 | 281,000 | 724.72 |
| 1989-01-26 | 1,010 | 1,010 | 980 | 980 | 505,000 | 710.23 |
| 1989-01-25 | 1,020 | 1,020 | 996 | 1,010 | 1,130,000 | 731.97 |
| 1989-01-24 | 1,020 | 1,020 | 1,000 | 1,000 | 1,468,000 | 724.72 |
| 1989-01-23 | 985 | 1,020 | 985 | 1,020 | 1,259,000 | 739.22 |
| 1989-01-20 | 988 | 995 | 980 | 989 | 381,000 | 716.75 |
| 1989-01-19 | 1,010 | 1,020 | 972 | 978 | 1,158,000 | 708.78 |
| 1989-01-18 | 965 | 998 | 965 | 998 | 1,993,000 | 723.27 |
| 1989-01-17 | 950 | 964 | 940 | 963 | 560,000 | 697.91 |
| 1989-01-13 | 933 | 949 | 933 | 940 | 233,000 | 681.24 |
| 1989-01-12 | 945 | 945 | 936 | 940 | 122,000 | 681.24 |
| 1989-01-11 | 945 | 950 | 940 | 946 | 146,000 | 685.59 |
| 1989-01-10 | 954 | 955 | 940 | 945 | 410,000 | 684.86 |
| 1989-01-09 | 945 | 955 | 940 | 954 | 186,000 | 691.39 |
| 1989-01-06 | 950 | 950 | 935 | 940 | 172,000 | 681.24 |
| 1989-01-05 | 953 | 953 | 940 | 940 | 125,000 | 681.24 |
| 1989-01-04 | 950 | 953 | 946 | 950 | 64,000 | 688.49 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.12株
