1888 若築建設(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 | 3,240 | 3,240 | 3,110 | 3,150 | 170,000 | 31,500 |
| 1989-12-28 | 3,170 | 3,240 | 3,150 | 3,230 | 47,000 | 32,300 |
| 1989-12-27 | 3,180 | 3,240 | 3,170 | 3,220 | 130,000 | 32,200 |
| 1989-12-26 | 3,250 | 3,260 | 3,170 | 3,230 | 187,000 | 32,300 |
| 1989-12-25 | 3,250 | 3,250 | 3,200 | 3,240 | 211,000 | 32,400 |
| 1989-12-22 | 3,280 | 3,340 | 3,250 | 3,250 | 272,000 | 32,500 |
| 1989-12-21 | 3,400 | 3,400 | 3,260 | 3,340 | 182,000 | 33,400 |
| 1989-12-20 | 3,500 | 3,500 | 3,430 | 3,430 | 338,000 | 34,300 |
| 1989-12-19 | 3,520 | 3,520 | 3,490 | 3,500 | 515,000 | 35,000 |
| 1989-12-18 | 3,530 | 3,560 | 3,510 | 3,510 | 282,000 | 35,100 |
| 1989-12-15 | 3,540 | 3,570 | 3,520 | 3,550 | 363,000 | 35,500 |
| 1989-12-14 | 3,570 | 3,570 | 3,520 | 3,530 | 332,000 | 35,300 |
| 1989-12-13 | 3,550 | 3,550 | 3,530 | 3,540 | 327,000 | 35,400 |
| 1989-12-12 | 3,570 | 3,590 | 3,500 | 3,550 | 327,000 | 35,500 |
| 1989-12-11 | 3,550 | 3,570 | 3,550 | 3,570 | 171,000 | 35,700 |
| 1989-12-08 | 3,630 | 3,630 | 3,560 | 3,560 | 653,000 | 35,600 |
| 1989-12-07 | 3,590 | 3,610 | 3,580 | 3,580 | 1,029,000 | 35,800 |
| 1989-12-06 | 3,500 | 3,600 | 3,500 | 3,570 | 672,000 | 35,700 |
| 1989-12-05 | 3,550 | 3,570 | 3,530 | 3,570 | 913,000 | 35,700 |
| 1989-12-04 | 3,430 | 3,570 | 3,420 | 3,530 | 1,642,000 | 35,300 |
| 1989-12-01 | 3,400 | 3,450 | 3,340 | 3,410 | 749,000 | 34,100 |
| 1989-11-30 | 3,290 | 3,400 | 3,240 | 3,380 | 1,279,000 | 33,800 |
| 1989-11-29 | 3,300 | 3,310 | 3,190 | 3,260 | 587,000 | 32,600 |
| 1989-11-28 | 3,340 | 3,350 | 3,270 | 3,350 | 612,000 | 33,500 |
| 1989-11-27 | 3,260 | 3,350 | 3,260 | 3,290 | 1,632,000 | 32,900 |
| 1989-11-24 | 3,220 | 3,260 | 3,000 | 3,220 | 1,615,000 | 32,200 |
| 1989-11-22 | 3,350 | 3,350 | 3,090 | 3,200 | 879,000 | 32,000 |
| 1989-11-21 | 3,440 | 3,440 | 3,210 | 3,340 | 835,000 | 33,400 |
| 1989-11-20 | 3,470 | 3,470 | 3,330 | 3,400 | 689,000 | 34,000 |
| 1989-11-17 | 3,430 | 3,480 | 3,390 | 3,420 | 2,856,000 | 34,200 |
| 1989-11-16 | 3,380 | 3,480 | 3,370 | 3,380 | 1,203,000 | 33,800 |
| 1989-11-15 | 3,300 | 3,400 | 3,190 | 3,380 | 1,926,000 | 33,800 |
| 1989-11-14 | 3,800 | 3,800 | 3,250 | 3,310 | 8,422,000 | 33,100 |
| 1989-11-13 | 3,510 | 3,760 | 3,500 | 3,750 | 6,582,000 | 37,500 |
| 1989-11-10 | 3,400 | 3,440 | 3,350 | 3,440 | 6,068,000 | 34,400 |
| 1989-11-09 | 3,300 | 3,420 | 3,270 | 3,350 | 8,020,000 | 33,500 |
| 1989-11-08 | 3,000 | 3,250 | 3,000 | 3,250 | 7,362,000 | 32,500 |
| 1989-11-07 | 3,050 | 3,140 | 2,960 | 3,020 | 7,040,000 | 30,200 |
| 1989-11-06 | 2,980 | 3,130 | 2,960 | 3,100 | 7,894,000 | 31,000 |
| 1989-11-02 | 2,800 | 2,970 | 2,790 | 2,940 | 8,792,000 | 29,400 |
| 1989-11-01 | 2,750 | 2,810 | 2,730 | 2,800 | 7,614,000 | 28,000 |
| 1989-10-31 | 2,600 | 2,720 | 2,570 | 2,710 | 9,547,000 | 27,100 |
| 1989-10-30 | 2,470 | 2,610 | 2,460 | 2,560 | 12,895,000 | 25,600 |
| 1989-10-27 | 2,400 | 2,490 | 2,320 | 2,490 | 10,362,000 | 24,900 |
| 1989-10-26 | 2,340 | 2,400 | 2,320 | 2,390 | 5,026,000 | 23,900 |
| 1989-10-25 | 2,300 | 2,400 | 2,300 | 2,320 | 6,450,000 | 23,200 |
| 1989-10-24 | 2,380 | 2,400 | 2,320 | 2,320 | 8,148,000 | 23,200 |
| 1989-10-23 | 2,190 | 2,350 | 2,190 | 2,350 | 5,017,000 | 23,500 |
| 1989-10-20 | 2,300 | 2,300 | 2,180 | 2,180 | 3,178,000 | 21,800 |
| 1989-10-19 | 2,160 | 2,320 | 2,130 | 2,300 | 9,709,000 | 23,000 |
| 1989-10-18 | 2,210 | 2,330 | 2,120 | 2,200 | 15,361,000 | 22,000 |
| 1989-10-17 | 1,940 | 2,170 | 1,940 | 2,170 | 14,549,000 | 21,700 |
| 1989-10-16 | 1,850 | 1,910 | 1,810 | 1,870 | 8,186,000 | 18,700 |
| 1989-10-13 | 1,760 | 1,840 | 1,730 | 1,830 | 3,540,000 | 18,300 |
| 1989-10-12 | 1,760 | 1,780 | 1,730 | 1,730 | 1,649,000 | 17,300 |
| 1989-10-11 | 1,710 | 1,750 | 1,710 | 1,730 | 678,000 | 17,300 |
| 1989-10-09 | 1,760 | 1,780 | 1,700 | 1,700 | 445,000 | 17,000 |
| 1989-10-06 | 1,770 | 1,780 | 1,720 | 1,750 | 2,562,000 | 17,500 |
| 1989-10-05 | 1,720 | 1,760 | 1,650 | 1,740 | 5,893,000 | 17,400 |
| 1989-10-04 | 1,570 | 1,690 | 1,520 | 1,690 | 883,000 | 16,900 |
| 1989-10-03 | 1,550 | 1,570 | 1,550 | 1,560 | 235,000 | 15,600 |
| 1989-10-02 | 1,560 | 1,560 | 1,530 | 1,550 | 118,000 | 15,500 |
| 1989-09-29 | 1,500 | 1,570 | 1,500 | 1,550 | 163,000 | 15,500 |
| 1989-09-28 | 1,500 | 1,500 | 1,460 | 1,490 | 63,000 | 14,900 |
| 1989-09-27 | 1,530 | 1,530 | 1,490 | 1,500 | 337,000 | 15,000 |
| 1989-09-26 | 1,580 | 1,580 | 1,490 | 1,500 | 193,000 | 15,000 |
| 1989-09-25 | 1,560 | 1,560 | 1,490 | 1,550 | 168,000 | 15,500 |
| 1989-09-22 | 1,530 | 1,540 | 1,500 | 1,530 | 198,000 | 15,300 |
| 1989-09-21 | 1,540 | 1,540 | 1,520 | 1,530 | 103,000 | 15,300 |
| 1989-09-20 | 1,550 | 1,570 | 1,510 | 1,510 | 110,000 | 15,100 |
| 1989-09-19 | 1,560 | 1,580 | 1,560 | 1,570 | 125,000 | 15,700 |
| 1989-09-18 | 1,550 | 1,550 | 1,540 | 1,540 | 78,000 | 15,400 |
| 1989-09-14 | 1,520 | 1,550 | 1,500 | 1,550 | 148,000 | 15,500 |
| 1989-09-13 | 1,530 | 1,530 | 1,490 | 1,530 | 180,000 | 15,300 |
| 1989-09-12 | 1,550 | 1,550 | 1,520 | 1,530 | 74,000 | 15,300 |
| 1989-09-11 | 1,530 | 1,530 | 1,510 | 1,530 | 175,000 | 15,300 |
| 1989-09-08 | 1,520 | 1,560 | 1,510 | 1,530 | 169,000 | 15,300 |
| 1989-09-07 | 1,550 | 1,560 | 1,510 | 1,550 | 87,000 | 15,500 |
| 1989-09-06 | 1,550 | 1,570 | 1,500 | 1,560 | 87,000 | 15,600 |
| 1989-09-05 | 1,590 | 1,600 | 1,560 | 1,570 | 104,000 | 15,700 |
| 1989-09-04 | 1,560 | 1,610 | 1,540 | 1,610 | 154,000 | 16,100 |
| 1989-09-01 | 1,500 | 1,540 | 1,490 | 1,530 | 108,000 | 15,300 |
| 1989-08-31 | 1,540 | 1,540 | 1,500 | 1,500 | 55,000 | 15,000 |
| 1989-08-30 | 1,570 | 1,570 | 1,530 | 1,540 | 37,000 | 15,400 |
| 1989-08-29 | 1,570 | 1,570 | 1,520 | 1,550 | 127,000 | 15,500 |
| 1989-08-28 | 1,550 | 1,550 | 1,530 | 1,550 | 37,000 | 15,500 |
| 1989-08-25 | 1,570 | 1,570 | 1,530 | 1,540 | 37,000 | 15,400 |
| 1989-08-24 | 1,560 | 1,560 | 1,530 | 1,530 | 73,000 | 15,300 |
| 1989-08-23 | 1,540 | 1,580 | 1,540 | 1,550 | 73,000 | 15,500 |
| 1989-08-22 | 1,580 | 1,580 | 1,540 | 1,540 | 96,000 | 15,400 |
| 1989-08-21 | 1,570 | 1,580 | 1,540 | 1,560 | 127,000 | 15,600 |
| 1989-08-18 | 1,590 | 1,600 | 1,550 | 1,550 | 54,000 | 15,500 |
| 1989-08-17 | 1,580 | 1,620 | 1,570 | 1,570 | 29,000 | 15,700 |
| 1989-08-16 | 1,610 | 1,610 | 1,580 | 1,590 | 53,000 | 15,900 |
| 1989-08-15 | 1,570 | 1,600 | 1,570 | 1,600 | 57,000 | 16,000 |
| 1989-08-14 | 1,590 | 1,600 | 1,580 | 1,600 | 28,000 | 16,000 |
| 1989-08-11 | 1,540 | 1,590 | 1,540 | 1,590 | 132,000 | 15,900 |
| 1989-08-10 | 1,580 | 1,590 | 1,540 | 1,540 | 296,000 | 15,400 |
| 1989-08-09 | 1,590 | 1,600 | 1,560 | 1,560 | 291,000 | 15,600 |
| 1989-08-08 | 1,570 | 1,650 | 1,560 | 1,640 | 166,000 | 16,400 |
| 1989-08-07 | 1,610 | 1,610 | 1,570 | 1,570 | 46,000 | 15,700 |
| 1989-08-04 | 1,600 | 1,610 | 1,600 | 1,600 | 56,000 | 16,000 |
| 1989-08-03 | 1,640 | 1,640 | 1,610 | 1,620 | 115,000 | 16,200 |
| 1989-08-02 | 1,630 | 1,640 | 1,590 | 1,620 | 122,000 | 16,200 |
| 1989-08-01 | 1,620 | 1,640 | 1,620 | 1,640 | 65,000 | 16,400 |
| 1989-07-31 | 1,650 | 1,650 | 1,610 | 1,620 | 95,000 | 16,200 |
| 1989-07-28 | 1,650 | 1,670 | 1,630 | 1,650 | 144,000 | 16,500 |
| 1989-07-27 | 1,630 | 1,660 | 1,610 | 1,630 | 390,000 | 16,300 |
| 1989-07-26 | 1,630 | 1,650 | 1,630 | 1,630 | 168,000 | 16,300 |
| 1989-07-25 | 1,610 | 1,680 | 1,610 | 1,660 | 281,000 | 16,600 |
| 1989-07-24 | 1,650 | 1,650 | 1,600 | 1,610 | 91,000 | 16,100 |
| 1989-07-21 | 1,620 | 1,650 | 1,600 | 1,650 | 113,000 | 16,500 |
| 1989-07-20 | 1,650 | 1,650 | 1,620 | 1,620 | 74,000 | 16,200 |
| 1989-07-19 | 1,620 | 1,650 | 1,620 | 1,640 | 40,000 | 16,400 |
| 1989-07-18 | 1,650 | 1,650 | 1,610 | 1,620 | 73,000 | 16,200 |
| 1989-07-17 | 1,650 | 1,660 | 1,610 | 1,650 | 144,000 | 16,500 |
| 1989-07-14 | 1,690 | 1,690 | 1,640 | 1,670 | 1,128,000 | 16,700 |
| 1989-07-13 | 1,660 | 1,700 | 1,650 | 1,700 | 489,000 | 17,000 |
| 1989-07-12 | 1,690 | 1,690 | 1,650 | 1,670 | 185,000 | 16,700 |
| 1989-07-11 | 1,700 | 1,700 | 1,680 | 1,680 | 141,000 | 16,800 |
| 1989-07-10 | 1,730 | 1,730 | 1,680 | 1,690 | 93,000 | 16,900 |
| 1989-07-07 | 1,700 | 1,710 | 1,670 | 1,700 | 270,000 | 17,000 |
| 1989-07-06 | 1,690 | 1,710 | 1,690 | 1,700 | 252,000 | 17,000 |
| 1989-07-05 | 1,640 | 1,690 | 1,640 | 1,680 | 196,000 | 16,800 |
| 1989-07-04 | 1,690 | 1,700 | 1,660 | 1,670 | 196,000 | 16,700 |
| 1989-07-03 | 1,660 | 1,690 | 1,660 | 1,680 | 121,000 | 16,800 |
| 1989-06-30 | 1,720 | 1,720 | 1,640 | 1,650 | 563,000 | 16,500 |
| 1989-06-29 | 1,730 | 1,730 | 1,680 | 1,720 | 471,000 | 17,200 |
| 1989-06-28 | 1,720 | 1,720 | 1,650 | 1,710 | 853,000 | 17,100 |
| 1989-06-27 | 1,710 | 1,740 | 1,670 | 1,700 | 2,859,000 | 17,000 |
| 1989-06-26 | 1,760 | 1,820 | 1,720 | 1,720 | 3,223,000 | 17,200 |
| 1989-06-23 | 1,690 | 1,760 | 1,690 | 1,760 | 2,010,000 | 17,600 |
| 1989-06-22 | 1,630 | 1,680 | 1,630 | 1,660 | 578,000 | 16,600 |
| 1989-06-21 | 1,620 | 1,640 | 1,590 | 1,620 | 188,000 | 16,200 |
| 1989-06-20 | 1,620 | 1,640 | 1,590 | 1,590 | 181,000 | 15,900 |
| 1989-06-19 | 1,650 | 1,650 | 1,600 | 1,630 | 110,000 | 16,300 |
| 1989-06-16 | 1,560 | 1,630 | 1,550 | 1,620 | 267,000 | 16,200 |
| 1989-06-15 | 1,600 | 1,600 | 1,550 | 1,560 | 69,000 | 15,600 |
| 1989-06-14 | 1,620 | 1,620 | 1,560 | 1,570 | 57,000 | 15,700 |
| 1989-06-13 | 1,580 | 1,600 | 1,550 | 1,570 | 141,000 | 15,700 |
| 1989-06-12 | 1,600 | 1,600 | 1,550 | 1,600 | 73,000 | 16,000 |
| 1989-06-09 | 1,690 | 1,700 | 1,630 | 1,630 | 147,000 | 16,300 |
| 1989-06-08 | 1,640 | 1,690 | 1,640 | 1,680 | 335,000 | 16,800 |
| 1989-06-07 | 1,580 | 1,650 | 1,550 | 1,650 | 180,000 | 16,500 |
| 1989-06-06 | 1,520 | 1,570 | 1,520 | 1,570 | 167,000 | 15,700 |
| 1989-06-05 | 1,560 | 1,580 | 1,560 | 1,570 | 43,000 | 15,700 |
| 1989-06-02 | 1,590 | 1,610 | 1,570 | 1,610 | 78,000 | 16,100 |
| 1989-06-01 | 1,610 | 1,630 | 1,580 | 1,610 | 88,000 | 16,100 |
| 1989-05-31 | 1,630 | 1,640 | 1,590 | 1,610 | 118,000 | 16,100 |
| 1989-05-30 | 1,610 | 1,660 | 1,610 | 1,650 | 89,000 | 16,500 |
| 1989-05-29 | 1,680 | 1,690 | 1,600 | 1,610 | 160,000 | 16,100 |
| 1989-05-26 | 1,620 | 1,690 | 1,620 | 1,690 | 172,000 | 16,900 |
| 1989-05-25 | 1,640 | 1,650 | 1,620 | 1,620 | 232,000 | 16,200 |
| 1989-05-24 | 1,590 | 1,670 | 1,590 | 1,640 | 293,000 | 16,400 |
| 1989-05-23 | 1,630 | 1,630 | 1,570 | 1,570 | 209,000 | 15,700 |
| 1989-05-22 | 1,640 | 1,640 | 1,620 | 1,620 | 64,000 | 16,200 |
| 1989-05-19 | 1,640 | 1,670 | 1,640 | 1,640 | 61,000 | 16,400 |
| 1989-05-18 | 1,650 | 1,650 | 1,600 | 1,650 | 94,000 | 16,500 |
| 1989-05-17 | 1,670 | 1,680 | 1,650 | 1,660 | 87,000 | 16,600 |
| 1989-05-16 | 1,640 | 1,660 | 1,630 | 1,640 | 36,000 | 16,400 |
| 1989-05-15 | 1,660 | 1,660 | 1,640 | 1,640 | 52,000 | 16,400 |
| 1989-05-12 | 1,700 | 1,700 | 1,630 | 1,650 | 106,000 | 16,500 |
| 1989-05-11 | 1,660 | 1,700 | 1,660 | 1,690 | 199,000 | 16,900 |
| 1989-05-10 | 1,660 | 1,710 | 1,660 | 1,690 | 118,000 | 16,900 |
| 1989-05-09 | 1,690 | 1,690 | 1,660 | 1,660 | 160,000 | 16,600 |
| 1989-05-08 | 1,730 | 1,730 | 1,670 | 1,690 | 158,000 | 16,900 |
| 1989-05-02 | 1,750 | 1,750 | 1,730 | 1,730 | 156,000 | 17,300 |
| 1989-05-01 | 1,770 | 1,770 | 1,740 | 1,740 | 356,000 | 17,400 |
| 1989-04-28 | 1,770 | 1,790 | 1,740 | 1,740 | 499,000 | 17,400 |
| 1989-04-27 | 1,800 | 1,810 | 1,760 | 1,800 | 1,865,000 | 18,000 |
| 1989-04-26 | 1,750 | 1,770 | 1,730 | 1,770 | 2,324,000 | 17,700 |
| 1989-04-25 | 1,650 | 1,710 | 1,650 | 1,700 | 1,430,000 | 17,000 |
| 1989-04-24 | 1,710 | 1,710 | 1,640 | 1,650 | 301,000 | 16,500 |
| 1989-04-21 | 1,650 | 1,700 | 1,610 | 1,680 | 1,137,000 | 16,800 |
| 1989-04-20 | 1,580 | 1,690 | 1,570 | 1,670 | 766,000 | 16,700 |
| 1989-04-19 | 1,590 | 1,590 | 1,570 | 1,580 | 116,000 | 15,800 |
| 1989-04-18 | 1,550 | 1,580 | 1,540 | 1,580 | 187,000 | 15,800 |
| 1989-04-17 | 1,540 | 1,580 | 1,540 | 1,580 | 198,000 | 15,800 |
| 1989-04-14 | 1,510 | 1,550 | 1,510 | 1,540 | 124,000 | 15,400 |
| 1989-04-13 | 1,540 | 1,550 | 1,530 | 1,540 | 229,000 | 15,400 |
| 1989-04-12 | 1,500 | 1,550 | 1,490 | 1,550 | 156,000 | 15,500 |
| 1989-04-11 | 1,500 | 1,530 | 1,480 | 1,520 | 45,000 | 15,200 |
| 1989-04-10 | 1,550 | 1,550 | 1,480 | 1,480 | 60,000 | 14,800 |
| 1989-04-07 | 1,470 | 1,530 | 1,470 | 1,520 | 136,000 | 15,200 |
| 1989-04-06 | 1,510 | 1,520 | 1,480 | 1,490 | 51,000 | 14,900 |
| 1989-04-05 | 1,540 | 1,540 | 1,490 | 1,500 | 93,000 | 15,000 |
| 1989-04-04 | 1,510 | 1,560 | 1,510 | 1,520 | 124,000 | 15,200 |
| 1989-04-03 | 1,590 | 1,590 | 1,510 | 1,530 | 111,000 | 15,300 |
| 1989-03-31 | 1,550 | 1,600 | 1,520 | 1,560 | 159,000 | 15,600 |
| 1989-03-30 | 1,600 | 1,600 | 1,550 | 1,550 | 174,000 | 15,500 |
| 1989-03-29 | 1,570 | 1,620 | 1,510 | 1,590 | 280,000 | 15,900 |
| 1989-03-28 | 1,580 | 1,580 | 1,540 | 1,540 | 281,000 | 15,400 |
| 1989-03-27 | 1,570 | 1,610 | 1,530 | 1,550 | 611,000 | 15,500 |
| 1989-03-24 | 1,600 | 1,600 | 1,510 | 1,540 | 245,000 | 15,400 |
| 1989-03-23 | 1,620 | 1,640 | 1,570 | 1,600 | 557,000 | 16,000 |
| 1989-03-22 | 1,690 | 1,720 | 1,600 | 1,630 | 1,255,000 | 16,300 |
| 1989-03-20 | 1,630 | 1,710 | 1,600 | 1,680 | 1,560,000 | 16,800 |
| 1989-03-17 | 1,570 | 1,640 | 1,530 | 1,630 | 2,015,000 | 16,300 |
| 1989-03-16 | 1,500 | 1,580 | 1,470 | 1,540 | 1,861,000 | 15,400 |
| 1989-03-15 | 1,430 | 1,460 | 1,420 | 1,460 | 800,000 | 14,600 |
| 1989-03-14 | 1,390 | 1,410 | 1,360 | 1,390 | 214,000 | 13,900 |
| 1989-03-13 | 1,400 | 1,400 | 1,380 | 1,390 | 178,000 | 13,900 |
| 1989-03-10 | 1,340 | 1,400 | 1,340 | 1,360 | 312,000 | 13,600 |
| 1989-03-09 | 1,360 | 1,370 | 1,340 | 1,340 | 96,000 | 13,400 |
| 1989-03-08 | 1,360 | 1,390 | 1,360 | 1,360 | 125,000 | 13,600 |
| 1989-03-07 | 1,370 | 1,370 | 1,330 | 1,340 | 102,000 | 13,400 |
| 1989-03-06 | 1,380 | 1,380 | 1,360 | 1,370 | 88,000 | 13,700 |
| 1989-03-03 | 1,390 | 1,390 | 1,360 | 1,380 | 158,000 | 13,800 |
| 1989-03-02 | 1,350 | 1,370 | 1,350 | 1,360 | 131,000 | 13,600 |
| 1989-03-01 | 1,350 | 1,360 | 1,330 | 1,330 | 100,000 | 13,300 |
| 1989-02-28 | 1,340 | 1,360 | 1,330 | 1,330 | 86,000 | 13,300 |
| 1989-02-27 | 1,340 | 1,350 | 1,330 | 1,330 | 68,000 | 13,300 |
| 1989-02-23 | 1,380 | 1,380 | 1,320 | 1,350 | 155,000 | 13,500 |
| 1989-02-22 | 1,360 | 1,390 | 1,360 | 1,360 | 179,000 | 13,600 |
| 1989-02-21 | 1,420 | 1,420 | 1,360 | 1,390 | 100,000 | 13,900 |
| 1989-02-20 | 1,390 | 1,400 | 1,360 | 1,400 | 122,000 | 14,000 |
| 1989-02-17 | 1,380 | 1,400 | 1,360 | 1,360 | 158,000 | 13,600 |
| 1989-02-16 | 1,450 | 1,450 | 1,400 | 1,400 | 385,000 | 14,000 |
| 1989-02-15 | 1,380 | 1,430 | 1,360 | 1,430 | 266,000 | 14,300 |
| 1989-02-14 | 1,390 | 1,400 | 1,360 | 1,360 | 266,000 | 13,600 |
| 1989-02-13 | 1,390 | 1,430 | 1,390 | 1,390 | 285,000 | 13,900 |
| 1989-02-10 | 1,400 | 1,440 | 1,380 | 1,420 | 201,000 | 14,200 |
| 1989-02-09 | 1,390 | 1,460 | 1,380 | 1,380 | 600,000 | 13,800 |
| 1989-02-08 | 1,350 | 1,420 | 1,350 | 1,390 | 269,000 | 13,900 |
| 1989-02-07 | 1,420 | 1,500 | 1,330 | 1,330 | 1,062,000 | 13,300 |
| 1989-02-06 | 1,430 | 1,450 | 1,400 | 1,400 | 237,000 | 14,000 |
| 1989-02-03 | 1,420 | 1,480 | 1,380 | 1,410 | 1,062,000 | 14,100 |
| 1989-02-02 | 1,360 | 1,390 | 1,350 | 1,380 | 319,000 | 13,800 |
| 1989-02-01 | 1,330 | 1,350 | 1,320 | 1,350 | 306,000 | 13,500 |
| 1989-01-31 | 1,340 | 1,340 | 1,310 | 1,330 | 94,000 | 13,300 |
| 1989-01-30 | 1,350 | 1,350 | 1,320 | 1,330 | 62,000 | 13,300 |
| 1989-01-28 | 1,350 | 1,360 | 1,330 | 1,360 | 67,000 | 13,600 |
| 1989-01-27 | 1,370 | 1,370 | 1,320 | 1,360 | 206,000 | 13,600 |
| 1989-01-26 | 1,360 | 1,370 | 1,320 | 1,340 | 271,000 | 13,400 |
| 1989-01-25 | 1,360 | 1,370 | 1,320 | 1,330 | 247,000 | 13,300 |
| 1989-01-24 | 1,440 | 1,440 | 1,360 | 1,380 | 448,000 | 13,800 |
| 1989-01-23 | 1,430 | 1,440 | 1,390 | 1,420 | 540,000 | 14,200 |
| 1989-01-20 | 1,340 | 1,430 | 1,320 | 1,430 | 1,165,000 | 14,300 |
| 1989-01-19 | 1,310 | 1,330 | 1,290 | 1,330 | 398,000 | 13,300 |
| 1989-01-18 | 1,240 | 1,290 | 1,240 | 1,270 | 444,000 | 12,700 |
| 1989-01-17 | 1,270 | 1,290 | 1,240 | 1,240 | 175,000 | 12,400 |
| 1989-01-13 | 1,250 | 1,270 | 1,240 | 1,260 | 276,000 | 12,600 |
| 1989-01-12 | 1,250 | 1,250 | 1,230 | 1,230 | 167,000 | 12,300 |
| 1989-01-11 | 1,270 | 1,290 | 1,250 | 1,250 | 136,000 | 12,500 |
| 1989-01-10 | 1,280 | 1,290 | 1,260 | 1,280 | 492,000 | 12,800 |
| 1989-01-09 | 1,260 | 1,290 | 1,260 | 1,290 | 288,000 | 12,900 |
| 1989-01-06 | 1,240 | 1,240 | 1,200 | 1,200 | 208,000 | 12,000 |
| 1989-01-05 | 1,260 | 1,260 | 1,220 | 1,240 | 122,000 | 12,400 |
| 1989-01-04 | 1,260 | 1,280 | 1,260 | 1,260 | 41,000 | 12,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
