1885 東亜建設工業(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 | 1,300 | 1,300 | 1,260 | 1,260 | 185,000 | 3,150 |
| 1989-12-28 | 1,310 | 1,310 | 1,290 | 1,290 | 230,000 | 3,225 |
| 1989-12-27 | 1,310 | 1,310 | 1,280 | 1,290 | 395,000 | 3,225 |
| 1989-12-26 | 1,320 | 1,320 | 1,290 | 1,300 | 383,000 | 3,250 |
| 1989-12-25 | 1,280 | 1,300 | 1,260 | 1,300 | 452,000 | 3,250 |
| 1989-12-22 | 1,270 | 1,270 | 1,250 | 1,260 | 398,000 | 3,150 |
| 1989-12-21 | 1,270 | 1,270 | 1,230 | 1,250 | 391,000 | 3,125 |
| 1989-12-20 | 1,270 | 1,280 | 1,250 | 1,270 | 364,000 | 3,175 |
| 1989-12-19 | 1,260 | 1,280 | 1,250 | 1,270 | 413,000 | 3,175 |
| 1989-12-18 | 1,270 | 1,280 | 1,260 | 1,280 | 355,000 | 3,200 |
| 1989-12-15 | 1,250 | 1,250 | 1,230 | 1,250 | 420,000 | 3,125 |
| 1989-12-14 | 1,240 | 1,250 | 1,240 | 1,250 | 319,000 | 3,125 |
| 1989-12-13 | 1,250 | 1,270 | 1,250 | 1,260 | 209,000 | 3,150 |
| 1989-12-12 | 1,260 | 1,260 | 1,240 | 1,250 | 476,000 | 3,125 |
| 1989-12-11 | 1,260 | 1,270 | 1,250 | 1,260 | 329,000 | 3,150 |
| 1989-12-08 | 1,300 | 1,300 | 1,260 | 1,270 | 814,000 | 3,175 |
| 1989-12-07 | 1,290 | 1,300 | 1,260 | 1,300 | 735,000 | 3,250 |
| 1989-12-06 | 1,300 | 1,330 | 1,280 | 1,300 | 532,000 | 3,250 |
| 1989-12-05 | 1,350 | 1,360 | 1,330 | 1,340 | 851,000 | 3,350 |
| 1989-12-04 | 1,260 | 1,360 | 1,260 | 1,350 | 1,622,000 | 3,375 |
| 1989-12-01 | 1,230 | 1,250 | 1,230 | 1,250 | 655,000 | 3,125 |
| 1989-11-30 | 1,230 | 1,230 | 1,210 | 1,230 | 439,000 | 3,075 |
| 1989-11-29 | 1,250 | 1,250 | 1,230 | 1,230 | 466,000 | 3,075 |
| 1989-11-28 | 1,250 | 1,250 | 1,240 | 1,250 | 540,000 | 3,125 |
| 1989-11-27 | 1,250 | 1,260 | 1,240 | 1,250 | 326,000 | 3,125 |
| 1989-11-24 | 1,270 | 1,270 | 1,240 | 1,250 | 262,000 | 3,125 |
| 1989-11-22 | 1,290 | 1,290 | 1,270 | 1,270 | 270,000 | 3,175 |
| 1989-11-21 | 1,320 | 1,320 | 1,250 | 1,290 | 690,000 | 3,225 |
| 1989-11-20 | 1,340 | 1,340 | 1,300 | 1,320 | 209,000 | 3,300 |
| 1989-11-17 | 1,350 | 1,350 | 1,320 | 1,340 | 558,000 | 3,350 |
| 1989-11-16 | 1,340 | 1,350 | 1,330 | 1,340 | 322,000 | 3,350 |
| 1989-11-15 | 1,350 | 1,350 | 1,330 | 1,330 | 781,000 | 3,325 |
| 1989-11-14 | 1,360 | 1,360 | 1,320 | 1,330 | 595,000 | 3,325 |
| 1989-11-13 | 1,310 | 1,350 | 1,310 | 1,350 | 789,000 | 3,375 |
| 1989-11-10 | 1,310 | 1,340 | 1,300 | 1,310 | 709,000 | 3,275 |
| 1989-11-09 | 1,310 | 1,370 | 1,290 | 1,310 | 1,020,000 | 3,275 |
| 1989-11-08 | 1,260 | 1,320 | 1,260 | 1,300 | 483,000 | 3,250 |
| 1989-11-07 | 1,240 | 1,280 | 1,240 | 1,250 | 134,000 | 3,125 |
| 1989-11-06 | 1,300 | 1,300 | 1,270 | 1,280 | 241,000 | 3,200 |
| 1989-11-02 | 1,280 | 1,300 | 1,250 | 1,280 | 140,000 | 3,200 |
| 1989-11-01 | 1,300 | 1,300 | 1,260 | 1,260 | 227,000 | 3,150 |
| 1989-10-31 | 1,290 | 1,310 | 1,270 | 1,290 | 190,000 | 3,225 |
| 1989-10-30 | 1,310 | 1,310 | 1,270 | 1,290 | 220,000 | 3,225 |
| 1989-10-27 | 1,280 | 1,300 | 1,270 | 1,290 | 528,000 | 3,225 |
| 1989-10-26 | 1,310 | 1,330 | 1,270 | 1,280 | 524,000 | 3,200 |
| 1989-10-25 | 1,300 | 1,350 | 1,300 | 1,330 | 966,000 | 3,325 |
| 1989-10-24 | 1,330 | 1,350 | 1,290 | 1,300 | 1,020,000 | 3,250 |
| 1989-10-23 | 1,290 | 1,310 | 1,280 | 1,310 | 332,000 | 3,275 |
| 1989-10-20 | 1,320 | 1,330 | 1,280 | 1,290 | 790,000 | 3,225 |
| 1989-10-19 | 1,300 | 1,350 | 1,280 | 1,310 | 2,385,000 | 3,275 |
| 1989-10-18 | 1,380 | 1,400 | 1,290 | 1,300 | 6,243,000 | 3,250 |
| 1989-10-17 | 1,200 | 1,370 | 1,170 | 1,360 | 6,689,000 | 3,400 |
| 1989-10-16 | 1,170 | 1,200 | 1,150 | 1,180 | 317,000 | 2,950 |
| 1989-10-13 | 1,180 | 1,200 | 1,170 | 1,190 | 243,000 | 2,975 |
| 1989-10-12 | 1,220 | 1,220 | 1,170 | 1,170 | 315,000 | 2,925 |
| 1989-10-11 | 1,250 | 1,250 | 1,200 | 1,220 | 218,000 | 3,050 |
| 1989-10-09 | 1,270 | 1,280 | 1,250 | 1,250 | 236,000 | 3,125 |
| 1989-10-06 | 1,250 | 1,260 | 1,250 | 1,260 | 179,000 | 3,150 |
| 1989-10-05 | 1,240 | 1,270 | 1,240 | 1,260 | 671,000 | 3,150 |
| 1989-10-04 | 1,230 | 1,260 | 1,220 | 1,250 | 642,000 | 3,125 |
| 1989-10-03 | 1,260 | 1,260 | 1,210 | 1,210 | 709,000 | 3,025 |
| 1989-10-02 | 1,200 | 1,240 | 1,200 | 1,220 | 468,000 | 3,050 |
| 1989-09-29 | 1,190 | 1,210 | 1,190 | 1,210 | 189,000 | 3,025 |
| 1989-09-28 | 1,230 | 1,230 | 1,200 | 1,200 | 197,000 | 3,000 |
| 1989-09-27 | 1,230 | 1,230 | 1,190 | 1,190 | 241,000 | 2,975 |
| 1989-09-26 | 1,220 | 1,240 | 1,200 | 1,210 | 182,000 | 3,025 |
| 1989-09-25 | 1,240 | 1,240 | 1,200 | 1,200 | 294,000 | 3,000 |
| 1989-09-22 | 1,230 | 1,240 | 1,190 | 1,200 | 955,000 | 3,000 |
| 1989-09-21 | 1,280 | 1,280 | 1,240 | 1,240 | 309,000 | 3,100 |
| 1989-09-20 | 1,270 | 1,280 | 1,250 | 1,260 | 604,000 | 3,150 |
| 1989-09-19 | 1,270 | 1,280 | 1,250 | 1,270 | 181,000 | 3,175 |
| 1989-09-18 | 1,220 | 1,270 | 1,220 | 1,270 | 410,000 | 3,175 |
| 1989-09-14 | 1,210 | 1,250 | 1,210 | 1,250 | 442,000 | 3,125 |
| 1989-09-13 | 1,240 | 1,240 | 1,220 | 1,230 | 185,000 | 3,075 |
| 1989-09-12 | 1,230 | 1,250 | 1,210 | 1,240 | 148,000 | 3,100 |
| 1989-09-11 | 1,220 | 1,230 | 1,200 | 1,210 | 87,000 | 3,025 |
| 1989-09-08 | 1,200 | 1,220 | 1,180 | 1,180 | 308,000 | 2,950 |
| 1989-09-07 | 1,240 | 1,260 | 1,210 | 1,220 | 194,000 | 3,050 |
| 1989-09-06 | 1,260 | 1,270 | 1,230 | 1,230 | 189,000 | 3,075 |
| 1989-09-05 | 1,280 | 1,280 | 1,260 | 1,280 | 176,000 | 3,200 |
| 1989-09-04 | 1,280 | 1,300 | 1,250 | 1,260 | 390,000 | 3,150 |
| 1989-09-01 | 1,240 | 1,270 | 1,220 | 1,270 | 225,000 | 3,175 |
| 1989-08-31 | 1,250 | 1,250 | 1,210 | 1,240 | 243,000 | 3,100 |
| 1989-08-30 | 1,270 | 1,270 | 1,230 | 1,260 | 163,000 | 3,150 |
| 1989-08-29 | 1,270 | 1,270 | 1,230 | 1,270 | 126,000 | 3,175 |
| 1989-08-28 | 1,270 | 1,270 | 1,250 | 1,270 | 72,000 | 3,175 |
| 1989-08-25 | 1,240 | 1,260 | 1,230 | 1,250 | 125,000 | 3,125 |
| 1989-08-24 | 1,270 | 1,270 | 1,220 | 1,220 | 129,000 | 3,050 |
| 1989-08-23 | 1,280 | 1,280 | 1,250 | 1,270 | 111,000 | 3,175 |
| 1989-08-22 | 1,280 | 1,280 | 1,250 | 1,280 | 191,000 | 3,200 |
| 1989-08-21 | 1,280 | 1,290 | 1,280 | 1,290 | 140,000 | 3,225 |
| 1989-08-18 | 1,280 | 1,290 | 1,280 | 1,280 | 101,000 | 3,200 |
| 1989-08-17 | 1,290 | 1,300 | 1,280 | 1,280 | 255,000 | 3,200 |
| 1989-08-16 | 1,280 | 1,290 | 1,270 | 1,290 | 258,000 | 3,225 |
| 1989-08-15 | 1,260 | 1,270 | 1,260 | 1,260 | 116,000 | 3,150 |
| 1989-08-14 | 1,230 | 1,250 | 1,230 | 1,250 | 71,000 | 3,125 |
| 1989-08-11 | 1,220 | 1,250 | 1,220 | 1,250 | 138,000 | 3,125 |
| 1989-08-10 | 1,250 | 1,250 | 1,220 | 1,220 | 145,000 | 3,050 |
| 1989-08-09 | 1,270 | 1,270 | 1,220 | 1,230 | 94,000 | 3,075 |
| 1989-08-08 | 1,250 | 1,270 | 1,230 | 1,250 | 228,000 | 3,125 |
| 1989-08-07 | 1,250 | 1,270 | 1,230 | 1,270 | 91,000 | 3,175 |
| 1989-08-04 | 1,220 | 1,250 | 1,210 | 1,230 | 217,000 | 3,075 |
| 1989-08-03 | 1,220 | 1,230 | 1,210 | 1,210 | 159,000 | 3,025 |
| 1989-08-02 | 1,230 | 1,260 | 1,210 | 1,210 | 264,000 | 3,025 |
| 1989-08-01 | 1,230 | 1,250 | 1,220 | 1,240 | 307,000 | 3,100 |
| 1989-07-31 | 1,290 | 1,290 | 1,270 | 1,270 | 76,000 | 3,175 |
| 1989-07-28 | 1,300 | 1,300 | 1,270 | 1,270 | 246,000 | 3,175 |
| 1989-07-27 | 1,290 | 1,300 | 1,270 | 1,290 | 498,000 | 3,225 |
| 1989-07-26 | 1,300 | 1,310 | 1,290 | 1,300 | 680,000 | 3,250 |
| 1989-07-25 | 1,230 | 1,280 | 1,220 | 1,280 | 711,000 | 3,200 |
| 1989-07-24 | 1,200 | 1,240 | 1,200 | 1,230 | 324,000 | 3,075 |
| 1989-07-21 | 1,190 | 1,230 | 1,180 | 1,190 | 166,000 | 2,975 |
| 1989-07-20 | 1,190 | 1,190 | 1,180 | 1,180 | 137,000 | 2,950 |
| 1989-07-19 | 1,190 | 1,190 | 1,170 | 1,190 | 77,000 | 2,975 |
| 1989-07-18 | 1,190 | 1,190 | 1,170 | 1,170 | 95,000 | 2,925 |
| 1989-07-17 | 1,200 | 1,200 | 1,180 | 1,190 | 86,000 | 2,975 |
| 1989-07-14 | 1,180 | 1,200 | 1,170 | 1,180 | 60,000 | 2,950 |
| 1989-07-13 | 1,200 | 1,200 | 1,180 | 1,180 | 170,000 | 2,950 |
| 1989-07-12 | 1,180 | 1,200 | 1,170 | 1,190 | 188,000 | 2,975 |
| 1989-07-11 | 1,180 | 1,190 | 1,180 | 1,180 | 145,000 | 2,950 |
| 1989-07-10 | 1,180 | 1,180 | 1,170 | 1,180 | 115,000 | 2,950 |
| 1989-07-07 | 1,180 | 1,200 | 1,170 | 1,170 | 117,000 | 2,925 |
| 1989-07-06 | 1,200 | 1,210 | 1,160 | 1,160 | 107,000 | 2,900 |
| 1989-07-05 | 1,190 | 1,190 | 1,180 | 1,180 | 61,000 | 2,950 |
| 1989-07-04 | 1,200 | 1,200 | 1,180 | 1,180 | 92,000 | 2,950 |
| 1989-07-03 | 1,180 | 1,230 | 1,180 | 1,210 | 82,000 | 3,025 |
| 1989-06-30 | 1,150 | 1,180 | 1,140 | 1,180 | 210,000 | 2,950 |
| 1989-06-29 | 1,200 | 1,230 | 1,170 | 1,180 | 106,000 | 2,950 |
| 1989-06-28 | 1,220 | 1,220 | 1,170 | 1,200 | 139,000 | 3,000 |
| 1989-06-27 | 1,240 | 1,240 | 1,200 | 1,210 | 183,000 | 3,025 |
| 1989-06-26 | 1,200 | 1,250 | 1,200 | 1,220 | 238,000 | 3,050 |
| 1989-06-23 | 1,180 | 1,220 | 1,170 | 1,200 | 264,000 | 3,000 |
| 1989-06-22 | 1,170 | 1,180 | 1,150 | 1,170 | 55,000 | 2,925 |
| 1989-06-21 | 1,150 | 1,150 | 1,130 | 1,150 | 196,000 | 2,875 |
| 1989-06-20 | 1,150 | 1,170 | 1,140 | 1,170 | 217,000 | 2,925 |
| 1989-06-19 | 1,130 | 1,150 | 1,120 | 1,150 | 68,000 | 2,875 |
| 1989-06-16 | 1,120 | 1,150 | 1,120 | 1,140 | 195,000 | 2,850 |
| 1989-06-15 | 1,190 | 1,190 | 1,130 | 1,130 | 382,000 | 2,825 |
| 1989-06-14 | 1,200 | 1,200 | 1,180 | 1,180 | 103,000 | 2,950 |
| 1989-06-13 | 1,240 | 1,240 | 1,180 | 1,200 | 245,000 | 3,000 |
| 1989-06-12 | 1,230 | 1,260 | 1,230 | 1,240 | 77,000 | 3,100 |
| 1989-06-09 | 1,300 | 1,300 | 1,270 | 1,290 | 134,000 | 3,225 |
| 1989-06-08 | 1,280 | 1,300 | 1,270 | 1,300 | 475,000 | 3,250 |
| 1989-06-07 | 1,260 | 1,280 | 1,250 | 1,280 | 213,000 | 3,200 |
| 1989-06-06 | 1,250 | 1,250 | 1,230 | 1,250 | 91,000 | 3,125 |
| 1989-06-05 | 1,270 | 1,300 | 1,250 | 1,250 | 109,000 | 3,125 |
| 1989-06-02 | 1,270 | 1,270 | 1,220 | 1,250 | 183,000 | 3,125 |
| 1989-06-01 | 1,280 | 1,290 | 1,250 | 1,270 | 250,000 | 3,175 |
| 1989-05-31 | 1,310 | 1,330 | 1,300 | 1,320 | 85,000 | 3,300 |
| 1989-05-30 | 1,350 | 1,350 | 1,300 | 1,330 | 128,000 | 3,325 |
| 1989-05-29 | 1,350 | 1,350 | 1,310 | 1,340 | 285,000 | 3,350 |
| 1989-05-26 | 1,300 | 1,350 | 1,290 | 1,340 | 172,000 | 3,350 |
| 1989-05-25 | 1,300 | 1,300 | 1,270 | 1,300 | 331,000 | 3,250 |
| 1989-05-24 | 1,280 | 1,280 | 1,250 | 1,280 | 497,000 | 3,200 |
| 1989-05-23 | 1,280 | 1,290 | 1,230 | 1,260 | 293,000 | 3,150 |
| 1989-05-22 | 1,300 | 1,300 | 1,280 | 1,290 | 257,000 | 3,225 |
| 1989-05-19 | 1,250 | 1,280 | 1,250 | 1,280 | 328,000 | 3,200 |
| 1989-05-18 | 1,280 | 1,300 | 1,280 | 1,290 | 197,000 | 3,225 |
| 1989-05-17 | 1,300 | 1,310 | 1,290 | 1,300 | 167,000 | 3,250 |
| 1989-05-16 | 1,340 | 1,350 | 1,270 | 1,300 | 315,000 | 3,250 |
| 1989-05-15 | 1,310 | 1,330 | 1,300 | 1,320 | 188,000 | 3,300 |
| 1989-05-12 | 1,330 | 1,330 | 1,290 | 1,320 | 571,000 | 3,300 |
| 1989-05-11 | 1,330 | 1,340 | 1,310 | 1,320 | 552,000 | 3,300 |
| 1989-05-10 | 1,330 | 1,330 | 1,300 | 1,320 | 233,000 | 3,300 |
| 1989-05-09 | 1,320 | 1,330 | 1,290 | 1,290 | 311,000 | 3,225 |
| 1989-05-08 | 1,350 | 1,350 | 1,310 | 1,310 | 398,000 | 3,275 |
| 1989-05-02 | 1,370 | 1,380 | 1,340 | 1,350 | 295,000 | 3,375 |
| 1989-05-01 | 1,350 | 1,370 | 1,330 | 1,370 | 241,000 | 3,425 |
| 1989-04-28 | 1,350 | 1,370 | 1,310 | 1,330 | 754,000 | 3,325 |
| 1989-04-27 | 1,310 | 1,330 | 1,310 | 1,330 | 174,000 | 3,325 |
| 1989-04-26 | 1,330 | 1,330 | 1,310 | 1,320 | 397,000 | 3,300 |
| 1989-04-25 | 1,350 | 1,350 | 1,330 | 1,350 | 507,000 | 3,375 |
| 1989-04-24 | 1,300 | 1,300 | 1,260 | 1,260 | 232,000 | 3,150 |
| 1989-04-21 | 1,250 | 1,300 | 1,240 | 1,260 | 566,000 | 3,150 |
| 1989-04-20 | 1,270 | 1,270 | 1,250 | 1,270 | 167,000 | 3,175 |
| 1989-04-19 | 1,260 | 1,290 | 1,250 | 1,250 | 195,000 | 3,125 |
| 1989-04-18 | 1,280 | 1,290 | 1,260 | 1,260 | 216,000 | 3,150 |
| 1989-04-17 | 1,300 | 1,300 | 1,280 | 1,280 | 246,000 | 3,200 |
| 1989-04-14 | 1,290 | 1,290 | 1,260 | 1,280 | 368,000 | 3,200 |
| 1989-04-13 | 1,280 | 1,300 | 1,260 | 1,270 | 1,260,000 | 3,175 |
| 1989-04-12 | 1,260 | 1,280 | 1,250 | 1,260 | 1,102,000 | 3,150 |
| 1989-04-11 | 1,270 | 1,300 | 1,260 | 1,280 | 230,000 | 3,200 |
| 1989-04-10 | 1,290 | 1,300 | 1,260 | 1,260 | 268,000 | 3,150 |
| 1989-04-07 | 1,300 | 1,320 | 1,290 | 1,310 | 271,000 | 3,275 |
| 1989-04-06 | 1,300 | 1,320 | 1,280 | 1,300 | 326,000 | 3,250 |
| 1989-04-05 | 1,330 | 1,350 | 1,310 | 1,320 | 455,000 | 3,300 |
| 1989-04-04 | 1,310 | 1,390 | 1,300 | 1,350 | 356,000 | 3,375 |
| 1989-04-03 | 1,370 | 1,390 | 1,280 | 1,310 | 465,000 | 3,275 |
| 1989-03-31 | 1,380 | 1,400 | 1,360 | 1,390 | 608,000 | 3,475 |
| 1989-03-30 | 1,430 | 1,440 | 1,360 | 1,360 | 488,000 | 3,400 |
| 1989-03-29 | 1,400 | 1,430 | 1,380 | 1,420 | 595,000 | 3,550 |
| 1989-03-28 | 1,430 | 1,430 | 1,380 | 1,380 | 808,000 | 3,450 |
| 1989-03-27 | 1,350 | 1,420 | 1,330 | 1,400 | 643,000 | 3,500 |
| 1989-03-24 | 1,420 | 1,420 | 1,320 | 1,370 | 3,009,000 | 3,425 |
| 1989-03-23 | 1,420 | 1,450 | 1,410 | 1,420 | 3,839,000 | 3,550 |
| 1989-03-22 | 1,500 | 1,520 | 1,440 | 1,440 | 4,090,000 | 3,600 |
| 1989-03-20 | 1,390 | 1,490 | 1,370 | 1,480 | 6,553,000 | 3,700 |
| 1989-03-17 | 1,370 | 1,410 | 1,360 | 1,400 | 5,283,000 | 3,500 |
| 1989-03-16 | 1,300 | 1,450 | 1,290 | 1,350 | 6,355,000 | 3,375 |
| 1989-03-15 | 1,290 | 1,310 | 1,270 | 1,280 | 5,396,000 | 3,200 |
| 1989-03-14 | 1,200 | 1,280 | 1,190 | 1,270 | 3,040,000 | 3,175 |
| 1989-03-13 | 1,200 | 1,200 | 1,180 | 1,200 | 464,000 | 3,000 |
| 1989-03-10 | 1,200 | 1,220 | 1,180 | 1,180 | 2,409,000 | 2,950 |
| 1989-03-09 | 1,160 | 1,190 | 1,150 | 1,180 | 383,000 | 2,950 |
| 1989-03-08 | 1,180 | 1,200 | 1,160 | 1,160 | 1,272,000 | 2,900 |
| 1989-03-07 | 1,150 | 1,170 | 1,140 | 1,170 | 262,000 | 2,925 |
| 1989-03-06 | 1,150 | 1,150 | 1,130 | 1,150 | 147,000 | 2,875 |
| 1989-03-03 | 1,140 | 1,150 | 1,130 | 1,150 | 508,000 | 2,875 |
| 1989-03-02 | 1,140 | 1,140 | 1,100 | 1,120 | 273,000 | 2,800 |
| 1989-03-01 | 1,120 | 1,150 | 1,100 | 1,130 | 283,000 | 2,825 |
| 1989-02-28 | 1,140 | 1,150 | 1,130 | 1,150 | 300,000 | 2,875 |
| 1989-02-27 | 1,150 | 1,170 | 1,130 | 1,130 | 448,000 | 2,825 |
| 1989-02-23 | 1,150 | 1,180 | 1,130 | 1,150 | 503,000 | 2,875 |
| 1989-02-22 | 1,120 | 1,190 | 1,120 | 1,180 | 712,000 | 2,950 |
| 1989-02-21 | 1,170 | 1,180 | 1,120 | 1,120 | 405,000 | 2,800 |
| 1989-02-20 | 1,190 | 1,190 | 1,170 | 1,170 | 512,000 | 2,925 |
| 1989-02-17 | 1,190 | 1,200 | 1,180 | 1,190 | 714,000 | 2,975 |
| 1989-02-16 | 1,230 | 1,250 | 1,180 | 1,190 | 1,938,000 | 2,975 |
| 1989-02-15 | 1,180 | 1,240 | 1,180 | 1,230 | 2,865,000 | 3,075 |
| 1989-02-14 | 1,230 | 1,250 | 1,190 | 1,200 | 1,281,000 | 3,000 |
| 1989-02-13 | 1,170 | 1,240 | 1,170 | 1,220 | 3,579,000 | 3,050 |
| 1989-02-10 | 1,130 | 1,190 | 1,130 | 1,160 | 3,007,000 | 2,900 |
| 1989-02-09 | 1,130 | 1,150 | 1,130 | 1,130 | 537,000 | 2,825 |
| 1989-02-08 | 1,160 | 1,180 | 1,130 | 1,130 | 1,564,000 | 2,825 |
| 1989-02-07 | 1,220 | 1,300 | 1,180 | 1,180 | 3,585,000 | 2,950 |
| 1989-02-06 | 1,170 | 1,200 | 1,160 | 1,200 | 1,521,000 | 3,000 |
| 1989-02-03 | 1,220 | 1,250 | 1,170 | 1,180 | 5,405,000 | 2,950 |
| 1989-02-02 | 1,130 | 1,250 | 1,130 | 1,200 | 2,392,000 | 3,000 |
| 1989-02-01 | 1,110 | 1,130 | 1,100 | 1,110 | 446,000 | 2,775 |
| 1989-01-31 | 1,110 | 1,120 | 1,110 | 1,110 | 206,000 | 2,775 |
| 1989-01-30 | 1,120 | 1,140 | 1,110 | 1,110 | 255,000 | 2,775 |
| 1989-01-28 | 1,140 | 1,140 | 1,120 | 1,140 | 296,000 | 2,850 |
| 1989-01-27 | 1,120 | 1,150 | 1,110 | 1,150 | 645,000 | 2,875 |
| 1989-01-26 | 1,120 | 1,120 | 1,090 | 1,100 | 581,000 | 2,750 |
| 1989-01-25 | 1,150 | 1,150 | 1,120 | 1,120 | 1,271,000 | 2,800 |
| 1989-01-24 | 1,130 | 1,150 | 1,120 | 1,150 | 2,414,000 | 2,875 |
| 1989-01-23 | 1,090 | 1,120 | 1,080 | 1,120 | 1,369,000 | 2,800 |
| 1989-01-20 | 1,060 | 1,080 | 1,050 | 1,080 | 594,000 | 2,700 |
| 1989-01-19 | 1,070 | 1,070 | 1,040 | 1,050 | 455,000 | 2,625 |
| 1989-01-18 | 1,040 | 1,060 | 1,030 | 1,060 | 341,000 | 2,650 |
| 1989-01-17 | 1,040 | 1,040 | 1,020 | 1,030 | 91,000 | 2,575 |
| 1989-01-13 | 1,020 | 1,050 | 1,020 | 1,050 | 256,000 | 2,625 |
| 1989-01-12 | 1,040 | 1,040 | 1,010 | 1,030 | 180,000 | 2,575 |
| 1989-01-11 | 1,030 | 1,060 | 1,030 | 1,040 | 375,000 | 2,600 |
| 1989-01-10 | 1,060 | 1,060 | 1,030 | 1,030 | 228,000 | 2,575 |
| 1989-01-09 | 1,040 | 1,060 | 1,030 | 1,060 | 213,000 | 2,650 |
| 1989-01-06 | 1,060 | 1,060 | 1,030 | 1,030 | 176,000 | 2,575 |
| 1989-01-05 | 1,050 | 1,050 | 1,040 | 1,040 | 256,000 | 2,600 |
| 1989-01-04 | 1,060 | 1,060 | 1,040 | 1,040 | 88,000 | 2,600 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株
