1884 日本道路(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 | 1,870 | 1,910 | 1,870 | 1,900 | 212,000 | 3,800 |
| 1989-12-28 | 1,920 | 1,930 | 1,900 | 1,900 | 109,000 | 3,800 |
| 1989-12-27 | 1,940 | 1,940 | 1,900 | 1,910 | 241,000 | 3,820 |
| 1989-12-26 | 1,920 | 1,940 | 1,900 | 1,940 | 1,365,000 | 3,880 |
| 1989-12-25 | 1,900 | 1,900 | 1,880 | 1,900 | 100,000 | 3,800 |
| 1989-12-22 | 1,880 | 1,890 | 1,860 | 1,870 | 224,000 | 3,740 |
| 1989-12-21 | 1,870 | 1,880 | 1,840 | 1,840 | 70,000 | 3,680 |
| 1989-12-20 | 1,870 | 1,900 | 1,840 | 1,880 | 311,000 | 3,760 |
| 1989-12-19 | 1,900 | 1,900 | 1,840 | 1,840 | 350,000 | 3,680 |
| 1989-12-18 | 1,910 | 1,920 | 1,890 | 1,890 | 349,000 | 3,780 |
| 1989-12-15 | 1,910 | 1,920 | 1,870 | 1,910 | 584,000 | 3,820 |
| 1989-12-14 | 1,850 | 1,880 | 1,850 | 1,880 | 120,000 | 3,760 |
| 1989-12-13 | 1,830 | 1,860 | 1,830 | 1,850 | 119,000 | 3,700 |
| 1989-12-12 | 1,870 | 1,890 | 1,850 | 1,860 | 201,000 | 3,720 |
| 1989-12-11 | 1,870 | 1,880 | 1,860 | 1,870 | 143,000 | 3,740 |
| 1989-12-08 | 1,840 | 1,880 | 1,840 | 1,840 | 346,000 | 3,680 |
| 1989-12-07 | 1,890 | 1,890 | 1,840 | 1,870 | 191,000 | 3,740 |
| 1989-12-06 | 1,880 | 1,920 | 1,880 | 1,880 | 477,000 | 3,760 |
| 1989-12-05 | 1,920 | 1,930 | 1,910 | 1,910 | 103,000 | 3,820 |
| 1989-12-04 | 1,950 | 1,950 | 1,910 | 1,920 | 149,000 | 3,840 |
| 1989-12-01 | 1,930 | 1,980 | 1,910 | 1,940 | 799,000 | 3,880 |
| 1989-11-30 | 1,850 | 1,900 | 1,850 | 1,900 | 159,000 | 3,800 |
| 1989-11-29 | 1,880 | 1,880 | 1,830 | 1,850 | 201,000 | 3,700 |
| 1989-11-28 | 1,920 | 1,920 | 1,870 | 1,870 | 157,000 | 3,740 |
| 1989-11-27 | 1,860 | 1,900 | 1,850 | 1,900 | 248,000 | 3,800 |
| 1989-11-24 | 1,900 | 1,900 | 1,850 | 1,870 | 163,000 | 3,740 |
| 1989-11-22 | 1,930 | 1,930 | 1,870 | 1,900 | 245,000 | 3,800 |
| 1989-11-21 | 1,870 | 1,900 | 1,850 | 1,900 | 227,000 | 3,800 |
| 1989-11-20 | 1,920 | 1,920 | 1,890 | 1,900 | 194,000 | 3,800 |
| 1989-11-17 | 1,930 | 1,930 | 1,910 | 1,920 | 321,000 | 3,840 |
| 1989-11-16 | 1,950 | 1,950 | 1,910 | 1,920 | 168,000 | 3,840 |
| 1989-11-15 | 1,970 | 1,990 | 1,920 | 1,980 | 319,000 | 3,960 |
| 1989-11-14 | 1,970 | 2,000 | 1,970 | 2,000 | 264,000 | 4,000 |
| 1989-11-13 | 1,980 | 2,030 | 1,960 | 2,010 | 521,000 | 4,020 |
| 1989-11-10 | 2,000 | 2,030 | 2,000 | 2,020 | 704,000 | 4,040 |
| 1989-11-09 | 2,060 | 2,070 | 2,000 | 2,040 | 1,118,000 | 4,080 |
| 1989-11-08 | 2,080 | 2,100 | 2,050 | 2,080 | 6,050,000 | 4,160 |
| 1989-11-07 | 1,980 | 2,020 | 1,940 | 1,980 | 6,798,000 | 3,960 |
| 1989-11-06 | 1,880 | 1,960 | 1,880 | 1,960 | 2,433,000 | 3,920 |
| 1989-11-02 | 1,900 | 1,910 | 1,870 | 1,880 | 676,000 | 3,760 |
| 1989-11-01 | 1,850 | 1,900 | 1,850 | 1,900 | 333,000 | 3,800 |
| 1989-10-31 | 1,850 | 1,870 | 1,830 | 1,870 | 206,000 | 3,740 |
| 1989-10-30 | 1,870 | 1,880 | 1,840 | 1,840 | 121,000 | 3,680 |
| 1989-10-27 | 1,900 | 1,900 | 1,840 | 1,880 | 511,000 | 3,760 |
| 1989-10-26 | 1,910 | 1,920 | 1,860 | 1,870 | 328,000 | 3,740 |
| 1989-10-25 | 1,900 | 1,930 | 1,890 | 1,900 | 1,086,000 | 3,800 |
| 1989-10-24 | 1,860 | 1,890 | 1,860 | 1,890 | 600,000 | 3,780 |
| 1989-10-23 | 1,890 | 1,900 | 1,870 | 1,890 | 309,000 | 3,780 |
| 1989-10-20 | 1,910 | 1,910 | 1,870 | 1,890 | 772,000 | 3,780 |
| 1989-10-19 | 1,810 | 1,910 | 1,810 | 1,890 | 1,572,000 | 3,780 |
| 1989-10-18 | 1,890 | 1,910 | 1,830 | 1,840 | 858,000 | 3,680 |
| 1989-10-17 | 1,760 | 1,890 | 1,760 | 1,890 | 2,052,000 | 3,780 |
| 1989-10-16 | 1,690 | 1,760 | 1,690 | 1,760 | 152,000 | 3,520 |
| 1989-10-13 | 1,720 | 1,760 | 1,720 | 1,720 | 123,000 | 3,440 |
| 1989-10-12 | 1,720 | 1,760 | 1,720 | 1,720 | 100,000 | 3,440 |
| 1989-10-11 | 1,790 | 1,800 | 1,720 | 1,720 | 162,000 | 3,440 |
| 1989-10-09 | 1,760 | 1,810 | 1,760 | 1,790 | 127,000 | 3,580 |
| 1989-10-06 | 1,830 | 1,830 | 1,780 | 1,790 | 119,000 | 3,580 |
| 1989-10-05 | 1,790 | 1,830 | 1,780 | 1,830 | 354,000 | 3,660 |
| 1989-10-04 | 1,800 | 1,800 | 1,780 | 1,780 | 96,000 | 3,560 |
| 1989-10-03 | 1,830 | 1,830 | 1,780 | 1,790 | 179,000 | 3,580 |
| 1989-10-02 | 1,820 | 1,820 | 1,790 | 1,800 | 165,000 | 3,600 |
| 1989-09-29 | 1,750 | 1,820 | 1,750 | 1,820 | 311,000 | 3,640 |
| 1989-09-28 | 1,770 | 1,800 | 1,750 | 1,780 | 236,000 | 3,560 |
| 1989-09-27 | 1,800 | 1,810 | 1,770 | 1,770 | 376,000 | 3,540 |
| 1989-09-26 | 1,770 | 1,830 | 1,750 | 1,800 | 573,000 | 3,600 |
| 1989-09-25 | 1,800 | 1,800 | 1,740 | 1,740 | 168,000 | 3,480 |
| 1989-09-22 | 1,770 | 1,780 | 1,730 | 1,760 | 368,000 | 3,520 |
| 1989-09-21 | 1,820 | 1,830 | 1,790 | 1,810 | 373,000 | 3,620 |
| 1989-09-20 | 1,820 | 1,850 | 1,810 | 1,830 | 1,097,000 | 3,660 |
| 1989-09-19 | 1,770 | 1,820 | 1,770 | 1,810 | 1,474,000 | 3,620 |
| 1989-09-18 | 1,750 | 1,780 | 1,740 | 1,770 | 603,000 | 3,540 |
| 1989-09-14 | 1,700 | 1,760 | 1,700 | 1,760 | 910,000 | 3,520 |
| 1989-09-13 | 1,740 | 1,750 | 1,690 | 1,720 | 729,000 | 3,440 |
| 1989-09-12 | 1,700 | 1,750 | 1,700 | 1,740 | 2,188,000 | 3,480 |
| 1989-09-11 | 1,630 | 1,690 | 1,580 | 1,690 | 306,000 | 3,380 |
| 1989-09-08 | 1,650 | 1,670 | 1,630 | 1,630 | 104,000 | 3,260 |
| 1989-09-07 | 1,650 | 1,680 | 1,630 | 1,680 | 47,000 | 3,360 |
| 1989-09-06 | 1,650 | 1,720 | 1,630 | 1,680 | 229,000 | 3,360 |
| 1989-09-05 | 1,660 | 1,690 | 1,650 | 1,650 | 201,000 | 3,300 |
| 1989-09-04 | 1,630 | 1,690 | 1,580 | 1,690 | 436,000 | 3,380 |
| 1989-09-01 | 1,620 | 1,640 | 1,610 | 1,640 | 112,000 | 3,280 |
| 1989-08-31 | 1,670 | 1,670 | 1,610 | 1,650 | 181,000 | 3,300 |
| 1989-08-30 | 1,620 | 1,670 | 1,620 | 1,670 | 99,000 | 3,340 |
| 1989-08-29 | 1,630 | 1,680 | 1,620 | 1,680 | 166,000 | 3,360 |
| 1989-08-28 | 1,640 | 1,640 | 1,630 | 1,630 | 43,000 | 3,260 |
| 1989-08-25 | 1,650 | 1,670 | 1,650 | 1,660 | 76,000 | 3,320 |
| 1989-08-24 | 1,690 | 1,690 | 1,650 | 1,680 | 44,000 | 3,360 |
| 1989-08-23 | 1,690 | 1,700 | 1,670 | 1,690 | 99,000 | 3,380 |
| 1989-08-22 | 1,690 | 1,700 | 1,660 | 1,690 | 101,000 | 3,380 |
| 1989-08-21 | 1,650 | 1,660 | 1,650 | 1,650 | 28,000 | 3,300 |
| 1989-08-18 | 1,670 | 1,670 | 1,630 | 1,670 | 81,000 | 3,340 |
| 1989-08-17 | 1,690 | 1,690 | 1,650 | 1,650 | 73,000 | 3,300 |
| 1989-08-16 | 1,630 | 1,670 | 1,630 | 1,670 | 38,000 | 3,340 |
| 1989-08-15 | 1,640 | 1,670 | 1,630 | 1,630 | 53,000 | 3,260 |
| 1989-08-14 | 1,670 | 1,670 | 1,630 | 1,640 | 23,000 | 3,280 |
| 1989-08-11 | 1,670 | 1,680 | 1,640 | 1,670 | 111,000 | 3,340 |
| 1989-08-10 | 1,690 | 1,740 | 1,670 | 1,680 | 380,000 | 3,360 |
| 1989-08-09 | 1,650 | 1,660 | 1,650 | 1,660 | 27,000 | 3,320 |
| 1989-08-08 | 1,660 | 1,680 | 1,650 | 1,660 | 57,000 | 3,320 |
| 1989-08-07 | 1,640 | 1,660 | 1,640 | 1,640 | 24,000 | 3,280 |
| 1989-08-04 | 1,630 | 1,670 | 1,630 | 1,670 | 60,000 | 3,340 |
| 1989-08-03 | 1,650 | 1,680 | 1,640 | 1,670 | 250,000 | 3,340 |
| 1989-08-02 | 1,740 | 1,740 | 1,700 | 1,700 | 89,000 | 3,400 |
| 1989-08-01 | 1,740 | 1,750 | 1,730 | 1,730 | 230,000 | 3,460 |
| 1989-07-31 | 1,750 | 1,750 | 1,710 | 1,730 | 169,000 | 3,460 |
| 1989-07-28 | 1,730 | 1,740 | 1,700 | 1,720 | 278,000 | 3,440 |
| 1989-07-27 | 1,740 | 1,740 | 1,700 | 1,720 | 195,000 | 3,440 |
| 1989-07-26 | 1,750 | 1,750 | 1,700 | 1,700 | 360,000 | 3,400 |
| 1989-07-25 | 1,680 | 1,780 | 1,670 | 1,740 | 1,215,000 | 3,480 |
| 1989-07-24 | 1,670 | 1,680 | 1,660 | 1,660 | 103,000 | 3,320 |
| 1989-07-21 | 1,650 | 1,670 | 1,620 | 1,650 | 234,000 | 3,300 |
| 1989-07-20 | 1,630 | 1,640 | 1,610 | 1,640 | 92,000 | 3,280 |
| 1989-07-19 | 1,600 | 1,610 | 1,600 | 1,600 | 53,000 | 3,200 |
| 1989-07-18 | 1,610 | 1,610 | 1,590 | 1,590 | 53,000 | 3,180 |
| 1989-07-17 | 1,640 | 1,640 | 1,600 | 1,600 | 78,000 | 3,200 |
| 1989-07-14 | 1,620 | 1,620 | 1,610 | 1,610 | 132,000 | 3,220 |
| 1989-07-13 | 1,630 | 1,630 | 1,610 | 1,610 | 121,000 | 3,220 |
| 1989-07-12 | 1,620 | 1,620 | 1,600 | 1,620 | 55,000 | 3,240 |
| 1989-07-11 | 1,620 | 1,620 | 1,600 | 1,620 | 65,000 | 3,240 |
| 1989-07-10 | 1,630 | 1,630 | 1,590 | 1,600 | 123,000 | 3,200 |
| 1989-07-07 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 3,200 |
| 1989-07-06 | 1,630 | 1,630 | 1,610 | 1,610 | 119,000 | 3,220 |
| 1989-07-05 | 1,610 | 1,620 | 1,600 | 1,620 | 40,000 | 3,240 |
| 1989-07-04 | 1,610 | 1,620 | 1,600 | 1,600 | 13,000 | 3,200 |
| 1989-07-03 | 1,630 | 1,630 | 1,580 | 1,600 | 73,000 | 3,200 |
| 1989-06-30 | 1,590 | 1,630 | 1,550 | 1,630 | 207,000 | 3,260 |
| 1989-06-29 | 1,630 | 1,630 | 1,550 | 1,560 | 302,000 | 3,120 |
| 1989-06-28 | 1,630 | 1,630 | 1,570 | 1,600 | 208,000 | 3,200 |
| 1989-06-27 | 1,630 | 1,630 | 1,620 | 1,630 | 136,000 | 3,260 |
| 1989-06-26 | 1,640 | 1,640 | 1,600 | 1,600 | 110,000 | 3,200 |
| 1989-06-23 | 1,570 | 1,640 | 1,560 | 1,640 | 369,000 | 3,280 |
| 1989-06-22 | 1,570 | 1,590 | 1,550 | 1,570 | 137,000 | 3,140 |
| 1989-06-21 | 1,530 | 1,550 | 1,530 | 1,550 | 42,000 | 3,100 |
| 1989-06-20 | 1,530 | 1,550 | 1,530 | 1,530 | 88,000 | 3,060 |
| 1989-06-19 | 1,540 | 1,550 | 1,540 | 1,550 | 84,000 | 3,100 |
| 1989-06-16 | 1,520 | 1,550 | 1,500 | 1,520 | 157,000 | 3,040 |
| 1989-06-15 | 1,570 | 1,600 | 1,520 | 1,550 | 34,000 | 3,100 |
| 1989-06-14 | 1,620 | 1,620 | 1,600 | 1,600 | 52,000 | 3,200 |
| 1989-06-13 | 1,640 | 1,640 | 1,570 | 1,600 | 49,000 | 3,200 |
| 1989-06-12 | 1,620 | 1,620 | 1,600 | 1,620 | 115,000 | 3,240 |
| 1989-06-09 | 1,640 | 1,640 | 1,620 | 1,620 | 112,000 | 3,240 |
| 1989-06-08 | 1,640 | 1,670 | 1,620 | 1,640 | 423,000 | 3,280 |
| 1989-06-07 | 1,610 | 1,650 | 1,610 | 1,630 | 237,000 | 3,260 |
| 1989-06-06 | 1,590 | 1,610 | 1,590 | 1,610 | 59,000 | 3,220 |
| 1989-06-05 | 1,600 | 1,610 | 1,590 | 1,590 | 86,000 | 3,180 |
| 1989-06-02 | 1,590 | 1,600 | 1,580 | 1,590 | 158,000 | 3,180 |
| 1989-06-01 | 1,650 | 1,680 | 1,570 | 1,570 | 188,000 | 3,140 |
| 1989-05-31 | 1,650 | 1,700 | 1,650 | 1,680 | 423,000 | 3,360 |
| 1989-05-30 | 1,670 | 1,680 | 1,610 | 1,660 | 1,588,000 | 3,320 |
| 1989-05-29 | 1,670 | 1,700 | 1,650 | 1,700 | 484,000 | 3,400 |
| 1989-05-26 | 1,620 | 1,660 | 1,610 | 1,640 | 250,000 | 3,280 |
| 1989-05-25 | 1,580 | 1,620 | 1,580 | 1,620 | 191,000 | 3,240 |
| 1989-05-24 | 1,490 | 1,580 | 1,490 | 1,560 | 171,000 | 3,120 |
| 1989-05-23 | 1,510 | 1,530 | 1,490 | 1,510 | 120,000 | 3,020 |
| 1989-05-22 | 1,560 | 1,570 | 1,540 | 1,540 | 147,000 | 3,080 |
| 1989-05-19 | 1,570 | 1,580 | 1,560 | 1,570 | 96,000 | 3,140 |
| 1989-05-18 | 1,570 | 1,590 | 1,570 | 1,570 | 145,000 | 3,140 |
| 1989-05-17 | 1,600 | 1,620 | 1,600 | 1,600 | 189,000 | 3,200 |
| 1989-05-16 | 1,600 | 1,630 | 1,600 | 1,630 | 114,000 | 3,260 |
| 1989-05-15 | 1,560 | 1,630 | 1,560 | 1,630 | 121,000 | 3,260 |
| 1989-05-12 | 1,640 | 1,650 | 1,580 | 1,580 | 138,000 | 3,160 |
| 1989-05-11 | 1,630 | 1,640 | 1,610 | 1,630 | 170,000 | 3,260 |
| 1989-05-10 | 1,580 | 1,640 | 1,580 | 1,630 | 136,000 | 3,260 |
| 1989-05-09 | 1,590 | 1,610 | 1,580 | 1,590 | 152,000 | 3,180 |
| 1989-05-08 | 1,610 | 1,620 | 1,590 | 1,620 | 154,000 | 3,240 |
| 1989-05-02 | 1,650 | 1,650 | 1,650 | 1,650 | 28,000 | 3,300 |
| 1989-05-01 | 1,660 | 1,680 | 1,660 | 1,680 | 80,000 | 3,360 |
| 1989-04-28 | 1,660 | 1,690 | 1,660 | 1,690 | 158,000 | 3,380 |
| 1989-04-27 | 1,700 | 1,700 | 1,680 | 1,690 | 206,000 | 3,380 |
| 1989-04-26 | 1,690 | 1,700 | 1,650 | 1,700 | 233,000 | 3,400 |
| 1989-04-25 | 1,570 | 1,710 | 1,570 | 1,680 | 215,000 | 3,360 |
| 1989-04-24 | 1,650 | 1,650 | 1,550 | 1,550 | 39,000 | 3,100 |
| 1989-04-21 | 1,600 | 1,640 | 1,590 | 1,620 | 114,000 | 3,240 |
| 1989-04-20 | 1,560 | 1,620 | 1,550 | 1,600 | 108,000 | 3,200 |
| 1989-04-19 | 1,580 | 1,590 | 1,540 | 1,550 | 196,000 | 3,100 |
| 1989-04-18 | 1,570 | 1,600 | 1,570 | 1,600 | 133,000 | 3,200 |
| 1989-04-17 | 1,620 | 1,620 | 1,570 | 1,570 | 165,000 | 3,140 |
| 1989-04-14 | 1,620 | 1,620 | 1,600 | 1,610 | 130,000 | 3,220 |
| 1989-04-13 | 1,640 | 1,660 | 1,620 | 1,620 | 106,000 | 3,240 |
| 1989-04-12 | 1,560 | 1,630 | 1,560 | 1,620 | 156,000 | 3,240 |
| 1989-04-11 | 1,560 | 1,570 | 1,520 | 1,570 | 173,000 | 3,140 |
| 1989-04-10 | 1,590 | 1,590 | 1,560 | 1,570 | 105,000 | 3,140 |
| 1989-04-07 | 1,600 | 1,640 | 1,600 | 1,600 | 129,000 | 3,200 |
| 1989-04-06 | 1,620 | 1,670 | 1,610 | 1,640 | 163,000 | 3,280 |
| 1989-04-05 | 1,700 | 1,700 | 1,650 | 1,650 | 73,000 | 3,300 |
| 1989-04-04 | 1,670 | 1,700 | 1,670 | 1,690 | 131,000 | 3,380 |
| 1989-04-03 | 1,710 | 1,710 | 1,670 | 1,690 | 103,000 | 3,380 |
| 1989-03-31 | 1,720 | 1,750 | 1,710 | 1,740 | 280,000 | 3,480 |
| 1989-03-30 | 1,760 | 1,760 | 1,700 | 1,730 | 281,000 | 3,460 |
| 1989-03-29 | 1,740 | 1,790 | 1,710 | 1,730 | 376,000 | 3,460 |
| 1989-03-28 | 1,750 | 1,780 | 1,700 | 1,760 | 418,000 | 3,520 |
| 1989-03-27 | 1,720 | 1,790 | 1,700 | 1,760 | 670,000 | 3,520 |
| 1989-03-24 | 1,710 | 1,740 | 1,700 | 1,720 | 428,000 | 3,440 |
| 1989-03-23 | 1,780 | 1,790 | 1,740 | 1,740 | 876,000 | 3,480 |
| 1989-03-22 | 1,830 | 1,880 | 1,790 | 1,790 | 3,484,000 | 3,580 |
| 1989-03-20 | 1,780 | 1,850 | 1,760 | 1,820 | 3,227,000 | 3,640 |
| 1989-03-17 | 1,780 | 1,820 | 1,750 | 1,790 | 3,900,000 | 3,580 |
| 1989-03-16 | 1,680 | 1,770 | 1,660 | 1,720 | 2,810,000 | 3,440 |
| 1989-03-15 | 1,650 | 1,680 | 1,630 | 1,650 | 558,000 | 3,300 |
| 1989-03-14 | 1,570 | 1,630 | 1,550 | 1,630 | 209,000 | 3,260 |
| 1989-03-13 | 1,600 | 1,600 | 1,560 | 1,560 | 89,000 | 3,120 |
| 1989-03-10 | 1,600 | 1,610 | 1,570 | 1,580 | 248,000 | 3,160 |
| 1989-03-09 | 1,580 | 1,580 | 1,550 | 1,560 | 234,000 | 3,120 |
| 1989-03-08 | 1,580 | 1,600 | 1,560 | 1,570 | 304,000 | 3,140 |
| 1989-03-07 | 1,540 | 1,560 | 1,540 | 1,550 | 91,000 | 3,100 |
| 1989-03-06 | 1,560 | 1,560 | 1,540 | 1,540 | 71,000 | 3,080 |
| 1989-03-03 | 1,570 | 1,570 | 1,520 | 1,550 | 188,000 | 3,100 |
| 1989-03-02 | 1,500 | 1,550 | 1,490 | 1,510 | 128,000 | 3,020 |
| 1989-03-01 | 1,500 | 1,500 | 1,470 | 1,500 | 138,000 | 3,000 |
| 1989-02-28 | 1,500 | 1,520 | 1,480 | 1,500 | 267,000 | 3,000 |
| 1989-02-27 | 1,580 | 1,580 | 1,480 | 1,480 | 110,000 | 2,960 |
| 1989-02-23 | 1,580 | 1,580 | 1,550 | 1,550 | 321,000 | 3,100 |
| 1989-02-22 | 1,550 | 1,610 | 1,550 | 1,560 | 268,000 | 3,120 |
| 1989-02-21 | 1,590 | 1,600 | 1,580 | 1,580 | 353,000 | 3,160 |
| 1989-02-20 | 1,600 | 1,600 | 1,560 | 1,590 | 272,000 | 3,180 |
| 1989-02-17 | 1,600 | 1,640 | 1,580 | 1,590 | 283,000 | 3,180 |
| 1989-02-16 | 1,670 | 1,700 | 1,550 | 1,630 | 776,000 | 3,260 |
| 1989-02-15 | 1,600 | 1,650 | 1,580 | 1,650 | 835,000 | 3,300 |
| 1989-02-14 | 1,600 | 1,620 | 1,580 | 1,610 | 499,000 | 3,220 |
| 1989-02-13 | 1,630 | 1,650 | 1,600 | 1,620 | 518,000 | 3,240 |
| 1989-02-10 | 1,510 | 1,650 | 1,510 | 1,650 | 1,210,000 | 3,300 |
| 1989-02-09 | 1,570 | 1,590 | 1,520 | 1,540 | 251,000 | 3,080 |
| 1989-02-08 | 1,570 | 1,600 | 1,560 | 1,580 | 881,000 | 3,160 |
| 1989-02-07 | 1,670 | 1,700 | 1,580 | 1,580 | 1,742,000 | 3,160 |
| 1989-02-06 | 1,700 | 1,730 | 1,650 | 1,700 | 1,781,000 | 3,400 |
| 1989-02-03 | 1,720 | 1,780 | 1,660 | 1,730 | 9,986,000 | 3,460 |
| 1989-02-02 | 1,500 | 1,660 | 1,490 | 1,660 | 7,934,000 | 3,320 |
| 1989-02-01 | 1,460 | 1,460 | 1,440 | 1,460 | 2,558,000 | 2,920 |
| 1989-01-31 | 1,390 | 1,390 | 1,370 | 1,380 | 111,000 | 2,760 |
| 1989-01-30 | 1,400 | 1,410 | 1,380 | 1,380 | 263,000 | 2,760 |
| 1989-01-28 | 1,380 | 1,400 | 1,370 | 1,400 | 107,000 | 2,800 |
| 1989-01-27 | 1,410 | 1,410 | 1,380 | 1,400 | 475,000 | 2,800 |
| 1989-01-26 | 1,380 | 1,380 | 1,350 | 1,370 | 192,000 | 2,740 |
| 1989-01-25 | 1,400 | 1,400 | 1,370 | 1,390 | 424,000 | 2,780 |
| 1989-01-24 | 1,400 | 1,400 | 1,370 | 1,400 | 688,000 | 2,800 |
| 1989-01-23 | 1,360 | 1,390 | 1,350 | 1,390 | 415,000 | 2,780 |
| 1989-01-20 | 1,350 | 1,360 | 1,340 | 1,350 | 177,000 | 2,700 |
| 1989-01-19 | 1,340 | 1,380 | 1,340 | 1,340 | 1,064,000 | 2,680 |
| 1989-01-18 | 1,290 | 1,320 | 1,290 | 1,320 | 341,000 | 2,640 |
| 1989-01-17 | 1,280 | 1,290 | 1,280 | 1,280 | 148,000 | 2,560 |
| 1989-01-13 | 1,280 | 1,280 | 1,260 | 1,270 | 213,000 | 2,540 |
| 1989-01-12 | 1,240 | 1,280 | 1,240 | 1,250 | 297,000 | 2,500 |
| 1989-01-11 | 1,260 | 1,260 | 1,240 | 1,240 | 315,000 | 2,480 |
| 1989-01-10 | 1,270 | 1,270 | 1,240 | 1,260 | 173,000 | 2,520 |
| 1989-01-09 | 1,260 | 1,280 | 1,250 | 1,260 | 287,000 | 2,520 |
| 1989-01-06 | 1,260 | 1,260 | 1,240 | 1,250 | 117,000 | 2,500 |
| 1989-01-05 | 1,260 | 1,260 | 1,210 | 1,260 | 175,000 | 2,520 |
| 1989-01-04 | 1,270 | 1,280 | 1,260 | 1,260 | 73,000 | 2,520 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株
