1881 (株)NIPPO 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 | 3,000 | 3,000 | 2,950 | 2,950 | 29,000 | 2,950 |
| 1989-12-28 | 3,000 | 3,000 | 2,970 | 2,970 | 98,000 | 2,970 |
| 1989-12-27 | 2,980 | 2,990 | 2,970 | 2,990 | 145,000 | 2,990 |
| 1989-12-26 | 2,990 | 2,990 | 2,960 | 2,980 | 109,000 | 2,980 |
| 1989-12-25 | 3,010 | 3,010 | 2,960 | 2,990 | 85,000 | 2,990 |
| 1989-12-22 | 2,990 | 3,000 | 2,930 | 2,950 | 135,000 | 2,950 |
| 1989-12-21 | 3,000 | 3,000 | 2,930 | 2,950 | 201,000 | 2,950 |
| 1989-12-20 | 2,950 | 3,000 | 2,940 | 3,000 | 157,000 | 3,000 |
| 1989-12-19 | 2,930 | 2,960 | 2,930 | 2,940 | 94,000 | 2,940 |
| 1989-12-18 | 2,980 | 2,990 | 2,930 | 2,930 | 57,000 | 2,930 |
| 1989-12-15 | 2,930 | 2,990 | 2,930 | 2,990 | 62,000 | 2,990 |
| 1989-12-14 | 2,960 | 2,960 | 2,920 | 2,950 | 81,000 | 2,950 |
| 1989-12-13 | 2,960 | 2,960 | 2,950 | 2,960 | 69,000 | 2,960 |
| 1989-12-12 | 3,000 | 3,040 | 2,960 | 2,960 | 25,000 | 2,960 |
| 1989-12-11 | 2,970 | 3,040 | 2,950 | 3,040 | 191,000 | 3,040 |
| 1989-12-08 | 2,950 | 3,000 | 2,930 | 3,000 | 139,000 | 3,000 |
| 1989-12-07 | 2,950 | 2,980 | 2,920 | 2,950 | 82,000 | 2,950 |
| 1989-12-06 | 2,980 | 3,000 | 2,980 | 3,000 | 200,000 | 3,000 |
| 1989-12-05 | 2,980 | 3,000 | 2,980 | 3,000 | 315,000 | 3,000 |
| 1989-12-04 | 3,000 | 3,010 | 2,900 | 2,900 | 243,000 | 2,900 |
| 1989-12-01 | 2,940 | 2,970 | 2,930 | 2,970 | 77,000 | 2,970 |
| 1989-11-30 | 2,940 | 2,940 | 2,900 | 2,940 | 149,000 | 2,940 |
| 1989-11-29 | 2,910 | 2,950 | 2,910 | 2,940 | 56,000 | 2,940 |
| 1989-11-28 | 2,910 | 2,950 | 2,910 | 2,950 | 114,000 | 2,950 |
| 1989-11-27 | 2,990 | 2,990 | 2,910 | 2,950 | 71,000 | 2,950 |
| 1989-11-24 | 2,920 | 2,950 | 2,900 | 2,950 | 248,000 | 2,950 |
| 1989-11-22 | 3,030 | 3,030 | 2,900 | 2,920 | 185,000 | 2,920 |
| 1989-11-21 | 2,980 | 3,000 | 2,950 | 3,000 | 131,000 | 3,000 |
| 1989-11-20 | 2,950 | 2,990 | 2,950 | 2,980 | 72,000 | 2,980 |
| 1989-11-17 | 3,040 | 3,040 | 2,950 | 2,950 | 111,000 | 2,950 |
| 1989-11-16 | 3,030 | 3,030 | 3,020 | 3,030 | 257,000 | 3,030 |
| 1989-11-15 | 3,020 | 3,040 | 2,990 | 3,030 | 148,000 | 3,030 |
| 1989-11-14 | 3,000 | 3,020 | 2,990 | 3,000 | 161,000 | 3,000 |
| 1989-11-13 | 2,970 | 3,000 | 2,970 | 3,000 | 62,000 | 3,000 |
| 1989-11-10 | 3,010 | 3,010 | 2,960 | 3,000 | 234,000 | 3,000 |
| 1989-11-09 | 2,960 | 3,000 | 2,960 | 2,990 | 70,000 | 2,990 |
| 1989-11-08 | 2,970 | 3,030 | 2,970 | 3,000 | 180,000 | 3,000 |
| 1989-11-07 | 2,920 | 2,990 | 2,920 | 2,950 | 35,000 | 2,950 |
| 1989-11-06 | 2,950 | 3,020 | 2,940 | 3,010 | 127,000 | 3,010 |
| 1989-11-02 | 2,950 | 2,950 | 2,950 | 2,950 | 15,000 | 2,950 |
| 1989-11-01 | 2,940 | 2,980 | 2,940 | 2,950 | 55,000 | 2,950 |
| 1989-10-31 | 3,030 | 3,030 | 3,000 | 3,000 | 32,000 | 3,000 |
| 1989-10-30 | 2,980 | 3,030 | 2,940 | 3,030 | 72,000 | 3,030 |
| 1989-10-27 | 2,990 | 2,990 | 2,900 | 2,940 | 113,000 | 2,940 |
| 1989-10-26 | 2,990 | 3,000 | 2,980 | 3,000 | 128,000 | 3,000 |
| 1989-10-25 | 2,930 | 3,000 | 2,920 | 2,990 | 265,000 | 2,990 |
| 1989-10-24 | 2,960 | 2,970 | 2,890 | 2,970 | 132,000 | 2,970 |
| 1989-10-23 | 3,000 | 3,000 | 2,970 | 2,980 | 227,000 | 2,980 |
| 1989-10-20 | 3,010 | 3,030 | 2,970 | 2,970 | 98,000 | 2,970 |
| 1989-10-19 | 2,950 | 3,050 | 2,950 | 2,970 | 162,000 | 2,970 |
| 1989-10-18 | 3,000 | 3,050 | 2,950 | 3,000 | 373,000 | 3,000 |
| 1989-10-17 | 2,750 | 3,010 | 2,750 | 3,000 | 208,000 | 3,000 |
| 1989-10-16 | 2,760 | 2,850 | 2,750 | 2,750 | 164,000 | 2,750 |
| 1989-10-13 | 2,800 | 2,800 | 2,790 | 2,800 | 171,000 | 2,800 |
| 1989-10-12 | 2,810 | 2,850 | 2,780 | 2,800 | 71,000 | 2,800 |
| 1989-10-11 | 2,920 | 2,930 | 2,870 | 2,880 | 53,000 | 2,880 |
| 1989-10-09 | 2,900 | 2,960 | 2,880 | 2,960 | 68,000 | 2,960 |
| 1989-10-06 | 2,990 | 2,990 | 2,920 | 2,920 | 43,000 | 2,920 |
| 1989-10-05 | 2,950 | 3,000 | 2,950 | 2,950 | 33,000 | 2,950 |
| 1989-10-04 | 3,030 | 3,030 | 2,980 | 3,000 | 67,000 | 3,000 |
| 1989-10-03 | 3,070 | 3,070 | 3,020 | 3,030 | 57,000 | 3,030 |
| 1989-10-02 | 3,040 | 3,050 | 3,020 | 3,050 | 95,000 | 3,050 |
| 1989-09-29 | 2,970 | 3,050 | 2,970 | 3,050 | 210,000 | 3,050 |
| 1989-09-28 | 2,970 | 3,020 | 2,970 | 3,020 | 137,000 | 3,020 |
| 1989-09-27 | 3,010 | 3,050 | 3,010 | 3,010 | 178,000 | 3,010 |
| 1989-09-26 | 3,090 | 3,090 | 3,000 | 3,000 | 126,000 | 3,000 |
| 1989-09-25 | 3,090 | 3,090 | 3,030 | 3,040 | 226,000 | 3,040 |
| 1989-09-22 | 3,030 | 3,070 | 3,000 | 3,070 | 219,000 | 3,070 |
| 1989-09-21 | 2,950 | 2,950 | 2,920 | 2,950 | 144,000 | 2,950 |
| 1989-09-20 | 3,030 | 3,040 | 2,950 | 2,950 | 55,000 | 2,950 |
| 1989-09-19 | 3,080 | 3,090 | 3,030 | 3,030 | 56,000 | 3,030 |
| 1989-09-18 | 3,120 | 3,120 | 3,080 | 3,080 | 259,000 | 3,080 |
| 1989-09-14 | 3,040 | 3,110 | 3,010 | 3,080 | 489,000 | 3,080 |
| 1989-09-13 | 3,060 | 3,060 | 3,030 | 3,030 | 193,000 | 3,030 |
| 1989-09-12 | 2,970 | 3,080 | 2,970 | 3,000 | 713,000 | 3,000 |
| 1989-09-11 | 2,830 | 2,950 | 2,830 | 2,950 | 43,000 | 2,950 |
| 1989-09-08 | 2,820 | 2,870 | 2,820 | 2,850 | 45,000 | 2,850 |
| 1989-09-07 | 2,880 | 2,890 | 2,850 | 2,880 | 89,000 | 2,880 |
| 1989-09-06 | 2,860 | 2,910 | 2,860 | 2,870 | 177,000 | 2,870 |
| 1989-09-05 | 2,870 | 2,870 | 2,850 | 2,850 | 117,000 | 2,850 |
| 1989-09-04 | 2,830 | 2,870 | 2,820 | 2,870 | 168,000 | 2,870 |
| 1989-09-01 | 2,790 | 2,850 | 2,760 | 2,850 | 52,000 | 2,850 |
| 1989-08-31 | 2,880 | 2,880 | 2,830 | 2,830 | 111,000 | 2,830 |
| 1989-08-30 | 2,870 | 2,930 | 2,860 | 2,880 | 96,000 | 2,880 |
| 1989-08-29 | 2,860 | 2,900 | 2,860 | 2,890 | 113,000 | 2,890 |
| 1989-08-28 | 2,910 | 2,950 | 2,890 | 2,900 | 56,000 | 2,900 |
| 1989-08-25 | 2,980 | 2,980 | 2,920 | 2,950 | 129,000 | 2,950 |
| 1989-08-24 | 2,910 | 2,950 | 2,910 | 2,950 | 122,000 | 2,950 |
| 1989-08-23 | 2,950 | 2,950 | 2,940 | 2,950 | 41,000 | 2,950 |
| 1989-08-22 | 2,940 | 2,970 | 2,940 | 2,970 | 37,000 | 2,970 |
| 1989-08-21 | 2,940 | 2,980 | 2,940 | 2,980 | 33,000 | 2,980 |
| 1989-08-18 | 2,990 | 2,990 | 2,950 | 2,950 | 114,000 | 2,950 |
| 1989-08-17 | 2,980 | 2,990 | 2,940 | 2,990 | 83,000 | 2,990 |
| 1989-08-16 | 3,000 | 3,030 | 2,990 | 2,990 | 223,000 | 2,990 |
| 1989-08-15 | 2,970 | 3,010 | 2,930 | 3,000 | 195,000 | 3,000 |
| 1989-08-14 | 3,030 | 3,030 | 2,990 | 3,000 | 41,000 | 3,000 |
| 1989-08-11 | 2,970 | 3,010 | 2,970 | 2,990 | 84,000 | 2,990 |
| 1989-08-10 | 2,970 | 3,030 | 2,970 | 2,980 | 139,000 | 2,980 |
| 1989-08-09 | 2,960 | 3,010 | 2,950 | 2,990 | 318,000 | 2,990 |
| 1989-08-08 | 2,950 | 2,970 | 2,950 | 2,950 | 100,000 | 2,950 |
| 1989-08-07 | 2,970 | 2,980 | 2,960 | 2,970 | 23,000 | 2,970 |
| 1989-08-04 | 2,970 | 2,980 | 2,970 | 2,980 | 5,000 | 2,980 |
| 1989-08-03 | 3,000 | 3,000 | 2,970 | 2,980 | 175,000 | 2,980 |
| 1989-08-02 | 2,990 | 3,020 | 2,980 | 3,020 | 30,000 | 3,020 |
| 1989-08-01 | 3,000 | 3,020 | 2,980 | 3,020 | 57,000 | 3,020 |
| 1989-07-31 | 3,080 | 3,080 | 2,950 | 3,050 | 59,000 | 3,050 |
| 1989-07-28 | 3,080 | 3,100 | 3,010 | 3,050 | 347,000 | 3,050 |
| 1989-07-27 | 2,990 | 3,080 | 2,990 | 3,060 | 214,000 | 3,060 |
| 1989-07-26 | 2,990 | 3,050 | 2,990 | 3,040 | 278,000 | 3,040 |
| 1989-07-25 | 3,010 | 3,090 | 3,010 | 3,040 | 238,000 | 3,040 |
| 1989-07-24 | 3,010 | 3,010 | 2,950 | 3,000 | 230,000 | 3,000 |
| 1989-07-21 | 3,050 | 3,050 | 2,980 | 2,980 | 217,000 | 2,980 |
| 1989-07-20 | 2,960 | 3,100 | 2,940 | 3,100 | 631,000 | 3,100 |
| 1989-07-19 | 2,790 | 2,940 | 2,790 | 2,940 | 447,000 | 2,940 |
| 1989-07-18 | 2,800 | 2,830 | 2,790 | 2,830 | 244,000 | 2,830 |
| 1989-07-17 | 2,790 | 2,800 | 2,790 | 2,800 | 138,000 | 2,800 |
| 1989-07-14 | 2,790 | 2,830 | 2,780 | 2,810 | 56,000 | 2,810 |
| 1989-07-13 | 2,780 | 2,800 | 2,780 | 2,800 | 43,000 | 2,800 |
| 1989-07-12 | 2,830 | 2,830 | 2,780 | 2,780 | 34,000 | 2,780 |
| 1989-07-11 | 2,770 | 2,800 | 2,770 | 2,790 | 5,000 | 2,790 |
| 1989-07-10 | 2,750 | 2,810 | 2,750 | 2,780 | 30,000 | 2,780 |
| 1989-07-07 | 2,750 | 2,790 | 2,750 | 2,750 | 82,000 | 2,750 |
| 1989-07-06 | 2,750 | 2,790 | 2,740 | 2,750 | 57,000 | 2,750 |
| 1989-07-05 | 2,770 | 2,770 | 2,730 | 2,740 | 60,000 | 2,740 |
| 1989-07-04 | 2,820 | 2,820 | 2,750 | 2,750 | 36,000 | 2,750 |
| 1989-07-03 | 2,750 | 2,780 | 2,750 | 2,780 | 47,000 | 2,780 |
| 1989-06-30 | 2,750 | 2,750 | 2,710 | 2,750 | 100,000 | 2,750 |
| 1989-06-29 | 2,750 | 2,750 | 2,730 | 2,740 | 44,000 | 2,740 |
| 1989-06-28 | 2,780 | 2,780 | 2,710 | 2,720 | 50,000 | 2,720 |
| 1989-06-27 | 2,760 | 2,770 | 2,750 | 2,770 | 108,000 | 2,770 |
| 1989-06-26 | 2,770 | 2,770 | 2,750 | 2,750 | 83,000 | 2,750 |
| 1989-06-23 | 2,740 | 2,740 | 2,730 | 2,730 | 90,000 | 2,730 |
| 1989-06-22 | 2,770 | 2,770 | 2,740 | 2,740 | 91,000 | 2,740 |
| 1989-06-21 | 2,740 | 2,750 | 2,740 | 2,750 | 39,000 | 2,750 |
| 1989-06-20 | 2,710 | 2,760 | 2,710 | 2,750 | 36,000 | 2,750 |
| 1989-06-19 | 2,750 | 2,770 | 2,750 | 2,750 | 78,000 | 2,750 |
| 1989-06-16 | 2,800 | 2,800 | 2,660 | 2,700 | 170,000 | 2,700 |
| 1989-06-15 | 2,800 | 2,800 | 2,750 | 2,750 | 80,000 | 2,750 |
| 1989-06-14 | 2,850 | 2,850 | 2,780 | 2,780 | 99,000 | 2,780 |
| 1989-06-13 | 2,830 | 2,870 | 2,830 | 2,860 | 44,000 | 2,860 |
| 1989-06-12 | 2,820 | 2,820 | 2,800 | 2,800 | 57,000 | 2,800 |
| 1989-06-09 | 2,810 | 2,860 | 2,810 | 2,840 | 40,000 | 2,840 |
| 1989-06-08 | 2,800 | 2,820 | 2,800 | 2,810 | 83,000 | 2,810 |
| 1989-06-07 | 2,810 | 2,810 | 2,790 | 2,800 | 58,000 | 2,800 |
| 1989-06-06 | 2,800 | 2,810 | 2,780 | 2,790 | 115,000 | 2,790 |
| 1989-06-05 | 2,800 | 2,820 | 2,790 | 2,800 | 68,000 | 2,800 |
| 1989-06-02 | 2,800 | 2,800 | 2,790 | 2,790 | 122,000 | 2,790 |
| 1989-06-01 | 2,800 | 2,860 | 2,790 | 2,800 | 169,000 | 2,800 |
| 1989-05-31 | 2,890 | 2,890 | 2,850 | 2,860 | 104,000 | 2,860 |
| 1989-05-30 | 2,910 | 2,910 | 2,850 | 2,850 | 146,000 | 2,850 |
| 1989-05-29 | 2,840 | 2,910 | 2,840 | 2,880 | 136,000 | 2,880 |
| 1989-05-26 | 2,770 | 2,840 | 2,770 | 2,830 | 134,000 | 2,830 |
| 1989-05-25 | 2,780 | 2,810 | 2,780 | 2,790 | 220,000 | 2,790 |
| 1989-05-24 | 2,760 | 2,800 | 2,760 | 2,780 | 137,000 | 2,780 |
| 1989-05-23 | 2,790 | 2,800 | 2,780 | 2,800 | 87,000 | 2,800 |
| 1989-05-22 | 2,830 | 2,840 | 2,820 | 2,830 | 71,000 | 2,830 |
| 1989-05-19 | 2,850 | 2,880 | 2,850 | 2,880 | 98,000 | 2,880 |
| 1989-05-18 | 2,850 | 2,870 | 2,850 | 2,850 | 100,000 | 2,850 |
| 1989-05-17 | 2,890 | 2,900 | 2,880 | 2,880 | 88,000 | 2,880 |
| 1989-05-16 | 2,910 | 2,950 | 2,900 | 2,900 | 41,000 | 2,900 |
| 1989-05-15 | 2,910 | 2,930 | 2,910 | 2,910 | 57,000 | 2,910 |
| 1989-05-12 | 2,950 | 2,950 | 2,890 | 2,950 | 40,000 | 2,950 |
| 1989-05-11 | 2,940 | 2,940 | 2,900 | 2,940 | 186,000 | 2,940 |
| 1989-05-10 | 2,870 | 2,910 | 2,870 | 2,900 | 217,000 | 2,900 |
| 1989-05-09 | 2,870 | 2,880 | 2,850 | 2,870 | 140,000 | 2,870 |
| 1989-05-08 | 2,860 | 2,900 | 2,860 | 2,870 | 222,000 | 2,870 |
| 1989-05-02 | 2,860 | 2,900 | 2,850 | 2,860 | 92,000 | 2,860 |
| 1989-05-01 | 2,920 | 2,980 | 2,840 | 2,850 | 65,000 | 2,850 |
| 1989-04-28 | 2,870 | 2,920 | 2,870 | 2,920 | 52,000 | 2,920 |
| 1989-04-27 | 2,900 | 2,940 | 2,900 | 2,920 | 68,000 | 2,920 |
| 1989-04-26 | 2,950 | 2,950 | 2,930 | 2,940 | 176,000 | 2,940 |
| 1989-04-25 | 2,860 | 2,910 | 2,850 | 2,910 | 244,000 | 2,910 |
| 1989-04-24 | 2,900 | 2,900 | 2,850 | 2,860 | 99,000 | 2,860 |
| 1989-04-21 | 2,830 | 2,900 | 2,830 | 2,860 | 29,000 | 2,860 |
| 1989-04-20 | 2,820 | 2,890 | 2,810 | 2,840 | 152,000 | 2,840 |
| 1989-04-19 | 2,850 | 2,900 | 2,820 | 2,820 | 135,000 | 2,820 |
| 1989-04-18 | 2,910 | 2,910 | 2,810 | 2,810 | 76,000 | 2,810 |
| 1989-04-17 | 2,950 | 2,950 | 2,900 | 2,900 | 39,000 | 2,900 |
| 1989-04-14 | 2,920 | 2,930 | 2,920 | 2,920 | 150,000 | 2,920 |
| 1989-04-13 | 2,950 | 2,950 | 2,880 | 2,910 | 66,000 | 2,910 |
| 1989-04-12 | 2,910 | 2,940 | 2,910 | 2,910 | 68,000 | 2,910 |
| 1989-04-11 | 2,970 | 2,970 | 2,900 | 2,900 | 78,000 | 2,900 |
| 1989-04-10 | 2,960 | 2,960 | 2,950 | 2,960 | 63,000 | 2,960 |
| 1989-04-07 | 3,040 | 3,040 | 2,950 | 3,000 | 126,000 | 3,000 |
| 1989-04-06 | 3,050 | 3,060 | 2,940 | 2,940 | 94,000 | 2,940 |
| 1989-04-05 | 3,060 | 3,070 | 3,050 | 3,070 | 87,000 | 3,070 |
| 1989-04-04 | 3,090 | 3,090 | 3,040 | 3,060 | 218,000 | 3,060 |
| 1989-04-03 | 3,060 | 3,070 | 3,050 | 3,060 | 84,000 | 3,060 |
| 1989-03-31 | 3,140 | 3,140 | 3,120 | 3,130 | 115,000 | 3,130 |
| 1989-03-30 | 3,170 | 3,170 | 3,060 | 3,090 | 39,000 | 3,090 |
| 1989-03-29 | 3,100 | 3,150 | 3,090 | 3,120 | 249,000 | 3,120 |
| 1989-03-28 | 3,190 | 3,190 | 3,120 | 3,120 | 84,000 | 3,120 |
| 1989-03-27 | 3,480 | 3,480 | 3,420 | 3,420 | 322,000 | 3,109.09 |
| 1989-03-24 | 3,520 | 3,520 | 3,480 | 3,480 | 154,000 | 3,163.64 |
| 1989-03-23 | 3,480 | 3,500 | 3,480 | 3,500 | 170,000 | 3,181.82 |
| 1989-03-22 | 3,510 | 3,550 | 3,480 | 3,490 | 421,000 | 3,172.73 |
| 1989-03-20 | 3,410 | 3,490 | 3,410 | 3,460 | 322,000 | 3,145.45 |
| 1989-03-17 | 3,490 | 3,520 | 3,440 | 3,450 | 585,000 | 3,136.36 |
| 1989-03-16 | 3,300 | 3,520 | 3,300 | 3,450 | 662,000 | 3,136.36 |
| 1989-03-15 | 3,250 | 3,290 | 3,250 | 3,270 | 113,000 | 2,972.73 |
| 1989-03-14 | 3,190 | 3,190 | 3,150 | 3,150 | 85,000 | 2,863.64 |
| 1989-03-13 | 3,200 | 3,200 | 3,150 | 3,150 | 32,000 | 2,863.64 |
| 1989-03-10 | 3,150 | 3,180 | 3,070 | 3,150 | 111,000 | 2,863.64 |
| 1989-03-09 | 3,180 | 3,200 | 3,160 | 3,160 | 92,000 | 2,872.73 |
| 1989-03-08 | 3,180 | 3,260 | 3,170 | 3,210 | 182,000 | 2,918.18 |
| 1989-03-07 | 3,160 | 3,210 | 3,160 | 3,170 | 26,000 | 2,881.82 |
| 1989-03-06 | 3,230 | 3,300 | 3,150 | 3,150 | 166,000 | 2,863.64 |
| 1989-03-03 | 3,230 | 3,280 | 3,220 | 3,250 | 232,000 | 2,954.55 |
| 1989-03-02 | 3,230 | 3,230 | 3,150 | 3,230 | 46,000 | 2,936.36 |
| 1989-03-01 | 3,190 | 3,200 | 3,170 | 3,180 | 103,000 | 2,890.91 |
| 1989-02-28 | 3,200 | 3,200 | 3,100 | 3,140 | 70,000 | 2,854.55 |
| 1989-02-27 | 3,190 | 3,190 | 3,100 | 3,100 | 114,000 | 2,818.18 |
| 1989-02-23 | 3,240 | 3,260 | 3,210 | 3,210 | 131,000 | 2,918.18 |
| 1989-02-22 | 3,280 | 3,300 | 3,240 | 3,290 | 311,000 | 2,990.91 |
| 1989-02-21 | 3,340 | 3,340 | 3,280 | 3,290 | 167,000 | 2,990.91 |
| 1989-02-20 | 3,370 | 3,370 | 3,290 | 3,300 | 42,000 | 3,000 |
| 1989-02-17 | 3,380 | 3,380 | 3,320 | 3,370 | 60,000 | 3,063.64 |
| 1989-02-16 | 3,360 | 3,400 | 3,360 | 3,380 | 285,000 | 3,072.73 |
| 1989-02-15 | 3,370 | 3,450 | 3,360 | 3,410 | 275,000 | 3,100 |
| 1989-02-14 | 3,450 | 3,460 | 3,380 | 3,380 | 58,000 | 3,072.73 |
| 1989-02-13 | 3,440 | 3,490 | 3,420 | 3,450 | 117,000 | 3,136.36 |
| 1989-02-10 | 3,400 | 3,530 | 3,400 | 3,500 | 473,000 | 3,181.82 |
| 1989-02-09 | 3,480 | 3,510 | 3,450 | 3,450 | 396,000 | 3,136.36 |
| 1989-02-08 | 3,490 | 3,530 | 3,450 | 3,450 | 473,000 | 3,136.36 |
| 1989-02-07 | 3,540 | 3,540 | 3,470 | 3,490 | 411,000 | 3,172.73 |
| 1989-02-06 | 3,450 | 3,490 | 3,430 | 3,490 | 242,000 | 3,172.73 |
| 1989-02-03 | 3,540 | 3,600 | 3,470 | 3,500 | 1,520,000 | 3,181.82 |
| 1989-02-02 | 3,380 | 3,510 | 3,380 | 3,460 | 757,000 | 3,145.45 |
| 1989-02-01 | 3,370 | 3,390 | 3,340 | 3,370 | 494,000 | 3,063.64 |
| 1989-01-31 | 3,330 | 3,330 | 3,310 | 3,320 | 28,000 | 3,018.18 |
| 1989-01-30 | 3,330 | 3,350 | 3,310 | 3,340 | 85,000 | 3,036.36 |
| 1989-01-28 | 3,350 | 3,350 | 3,290 | 3,330 | 83,000 | 3,027.27 |
| 1989-01-27 | 3,330 | 3,330 | 3,300 | 3,300 | 73,000 | 3,000 |
| 1989-01-26 | 3,330 | 3,330 | 3,280 | 3,300 | 81,000 | 3,000 |
| 1989-01-25 | 3,330 | 3,330 | 3,300 | 3,330 | 114,000 | 3,027.27 |
| 1989-01-24 | 3,350 | 3,350 | 3,300 | 3,300 | 398,000 | 3,000 |
| 1989-01-23 | 3,310 | 3,330 | 3,270 | 3,300 | 298,000 | 3,000 |
| 1989-01-20 | 3,310 | 3,310 | 3,270 | 3,310 | 251,000 | 3,009.09 |
| 1989-01-19 | 3,300 | 3,300 | 3,260 | 3,290 | 207,000 | 2,990.91 |
| 1989-01-18 | 3,300 | 3,300 | 3,260 | 3,280 | 298,000 | 2,981.82 |
| 1989-01-17 | 3,260 | 3,260 | 3,240 | 3,260 | 677,000 | 2,963.64 |
| 1989-01-13 | 3,200 | 3,240 | 3,190 | 3,230 | 748,000 | 2,936.36 |
| 1989-01-12 | 3,160 | 3,180 | 3,160 | 3,180 | 306,000 | 2,890.91 |
| 1989-01-11 | 3,170 | 3,180 | 3,170 | 3,170 | 99,000 | 2,881.82 |
| 1989-01-10 | 3,200 | 3,200 | 3,150 | 3,200 | 121,000 | 2,909.09 |
| 1989-01-09 | 3,210 | 3,210 | 3,200 | 3,210 | 16,000 | 2,918.18 |
| 1989-01-06 | 3,180 | 3,220 | 3,130 | 3,220 | 78,000 | 2,927.27 |
| 1989-01-05 | 3,220 | 3,250 | 3,200 | 3,240 | 183,000 | 2,945.45 |
| 1989-01-04 | 3,200 | 3,230 | 3,200 | 3,230 | 112,000 | 2,936.36 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
