1890 東洋建設(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 | 1,240 | 1,240 | 1,230 | 1,230 | 78,000 | 6,150 |
| 1989-12-28 | 1,240 | 1,250 | 1,230 | 1,240 | 193,000 | 6,200 |
| 1989-12-27 | 1,270 | 1,290 | 1,250 | 1,250 | 301,000 | 6,250 |
| 1989-12-26 | 1,290 | 1,290 | 1,250 | 1,270 | 133,000 | 6,350 |
| 1989-12-25 | 1,260 | 1,270 | 1,230 | 1,270 | 227,000 | 6,350 |
| 1989-12-22 | 1,250 | 1,270 | 1,240 | 1,240 | 244,000 | 6,200 |
| 1989-12-21 | 1,260 | 1,260 | 1,250 | 1,250 | 131,000 | 6,250 |
| 1989-12-20 | 1,280 | 1,290 | 1,260 | 1,260 | 227,000 | 6,300 |
| 1989-12-19 | 1,280 | 1,300 | 1,250 | 1,260 | 530,000 | 6,300 |
| 1989-12-18 | 1,270 | 1,300 | 1,270 | 1,300 | 255,000 | 6,500 |
| 1989-12-15 | 1,300 | 1,310 | 1,280 | 1,280 | 359,000 | 6,400 |
| 1989-12-14 | 1,290 | 1,310 | 1,290 | 1,300 | 297,000 | 6,500 |
| 1989-12-13 | 1,310 | 1,320 | 1,290 | 1,290 | 533,000 | 6,450 |
| 1989-12-12 | 1,340 | 1,340 | 1,300 | 1,300 | 794,000 | 6,500 |
| 1989-12-11 | 1,340 | 1,340 | 1,320 | 1,330 | 896,000 | 6,650 |
| 1989-12-08 | 1,350 | 1,360 | 1,320 | 1,320 | 3,561,000 | 6,600 |
| 1989-12-07 | 1,310 | 1,370 | 1,300 | 1,330 | 5,934,000 | 6,650 |
| 1989-12-06 | 1,280 | 1,310 | 1,280 | 1,300 | 1,706,000 | 6,500 |
| 1989-12-05 | 1,310 | 1,310 | 1,280 | 1,280 | 1,958,000 | 6,400 |
| 1989-12-04 | 1,230 | 1,320 | 1,220 | 1,310 | 4,746,000 | 6,550 |
| 1989-12-01 | 1,230 | 1,240 | 1,220 | 1,220 | 333,000 | 6,100 |
| 1989-11-30 | 1,230 | 1,230 | 1,210 | 1,210 | 484,000 | 6,050 |
| 1989-11-29 | 1,250 | 1,250 | 1,220 | 1,220 | 779,000 | 6,100 |
| 1989-11-28 | 1,230 | 1,240 | 1,210 | 1,230 | 302,000 | 6,150 |
| 1989-11-27 | 1,230 | 1,230 | 1,200 | 1,230 | 512,000 | 6,150 |
| 1989-11-24 | 1,230 | 1,230 | 1,200 | 1,220 | 330,000 | 6,100 |
| 1989-11-22 | 1,230 | 1,240 | 1,210 | 1,210 | 464,000 | 6,050 |
| 1989-11-21 | 1,240 | 1,240 | 1,210 | 1,220 | 388,000 | 6,100 |
| 1989-11-20 | 1,230 | 1,230 | 1,210 | 1,220 | 159,000 | 6,100 |
| 1989-11-17 | 1,230 | 1,250 | 1,200 | 1,210 | 886,000 | 6,050 |
| 1989-11-16 | 1,250 | 1,250 | 1,210 | 1,210 | 460,000 | 6,050 |
| 1989-11-15 | 1,250 | 1,260 | 1,230 | 1,240 | 706,000 | 6,200 |
| 1989-11-14 | 1,280 | 1,290 | 1,230 | 1,250 | 1,557,000 | 6,250 |
| 1989-11-13 | 1,220 | 1,270 | 1,200 | 1,260 | 2,677,000 | 6,300 |
| 1989-11-10 | 1,180 | 1,220 | 1,170 | 1,200 | 825,000 | 6,000 |
| 1989-11-09 | 1,220 | 1,230 | 1,170 | 1,170 | 402,000 | 5,850 |
| 1989-11-08 | 1,170 | 1,210 | 1,170 | 1,200 | 395,000 | 6,000 |
| 1989-11-07 | 1,160 | 1,160 | 1,130 | 1,130 | 431,000 | 5,650 |
| 1989-11-06 | 1,200 | 1,200 | 1,160 | 1,160 | 195,000 | 5,800 |
| 1989-11-02 | 1,200 | 1,200 | 1,180 | 1,180 | 162,000 | 5,900 |
| 1989-11-01 | 1,190 | 1,200 | 1,170 | 1,200 | 385,000 | 6,000 |
| 1989-10-31 | 1,200 | 1,210 | 1,180 | 1,190 | 225,000 | 5,950 |
| 1989-10-30 | 1,210 | 1,210 | 1,180 | 1,180 | 224,000 | 5,900 |
| 1989-10-27 | 1,220 | 1,220 | 1,200 | 1,220 | 899,000 | 6,100 |
| 1989-10-26 | 1,250 | 1,250 | 1,200 | 1,200 | 735,000 | 6,000 |
| 1989-10-25 | 1,240 | 1,260 | 1,230 | 1,240 | 3,244,000 | 6,200 |
| 1989-10-24 | 1,200 | 1,240 | 1,190 | 1,230 | 1,770,000 | 6,150 |
| 1989-10-23 | 1,200 | 1,200 | 1,180 | 1,200 | 258,000 | 6,000 |
| 1989-10-20 | 1,210 | 1,210 | 1,180 | 1,190 | 452,000 | 5,950 |
| 1989-10-19 | 1,180 | 1,210 | 1,170 | 1,190 | 1,059,000 | 5,950 |
| 1989-10-18 | 1,220 | 1,220 | 1,150 | 1,160 | 895,000 | 5,800 |
| 1989-10-17 | 1,150 | 1,230 | 1,130 | 1,230 | 2,445,000 | 6,150 |
| 1989-10-16 | 1,080 | 1,150 | 1,080 | 1,130 | 255,000 | 5,650 |
| 1989-10-13 | 1,100 | 1,140 | 1,090 | 1,120 | 154,000 | 5,600 |
| 1989-10-12 | 1,120 | 1,140 | 1,080 | 1,080 | 267,000 | 5,400 |
| 1989-10-11 | 1,180 | 1,180 | 1,120 | 1,140 | 396,000 | 5,700 |
| 1989-10-09 | 1,190 | 1,190 | 1,160 | 1,170 | 297,000 | 5,850 |
| 1989-10-06 | 1,180 | 1,200 | 1,150 | 1,190 | 573,000 | 5,950 |
| 1989-10-05 | 1,150 | 1,210 | 1,150 | 1,180 | 1,290,000 | 5,900 |
| 1989-10-04 | 1,190 | 1,200 | 1,150 | 1,150 | 408,000 | 5,750 |
| 1989-10-03 | 1,200 | 1,210 | 1,160 | 1,180 | 1,033,000 | 5,900 |
| 1989-10-02 | 1,180 | 1,210 | 1,160 | 1,190 | 1,899,000 | 5,950 |
| 1989-09-29 | 1,120 | 1,170 | 1,120 | 1,160 | 963,000 | 5,800 |
| 1989-09-28 | 1,110 | 1,140 | 1,110 | 1,130 | 363,000 | 5,650 |
| 1989-09-27 | 1,150 | 1,170 | 1,120 | 1,130 | 635,000 | 5,650 |
| 1989-09-26 | 1,170 | 1,170 | 1,130 | 1,150 | 358,000 | 5,750 |
| 1989-09-25 | 1,150 | 1,170 | 1,130 | 1,150 | 291,000 | 5,750 |
| 1989-09-22 | 1,150 | 1,160 | 1,090 | 1,110 | 1,344,000 | 5,550 |
| 1989-09-21 | 1,170 | 1,180 | 1,130 | 1,130 | 618,000 | 5,650 |
| 1989-09-20 | 1,190 | 1,200 | 1,160 | 1,160 | 1,620,000 | 5,800 |
| 1989-09-19 | 1,170 | 1,190 | 1,160 | 1,190 | 3,217,000 | 5,950 |
| 1989-09-18 | 1,120 | 1,130 | 1,100 | 1,130 | 390,000 | 5,650 |
| 1989-09-14 | 1,060 | 1,110 | 1,050 | 1,110 | 946,000 | 5,550 |
| 1989-09-13 | 1,070 | 1,070 | 1,050 | 1,050 | 388,000 | 5,250 |
| 1989-09-12 | 1,050 | 1,080 | 1,050 | 1,080 | 945,000 | 5,400 |
| 1989-09-11 | 1,070 | 1,070 | 1,020 | 1,050 | 638,000 | 5,250 |
| 1989-09-08 | 1,030 | 1,060 | 1,030 | 1,060 | 486,000 | 5,300 |
| 1989-09-07 | 1,070 | 1,070 | 1,050 | 1,050 | 392,000 | 5,250 |
| 1989-09-06 | 1,080 | 1,090 | 1,070 | 1,070 | 319,000 | 5,350 |
| 1989-09-05 | 1,140 | 1,140 | 1,080 | 1,090 | 396,000 | 5,450 |
| 1989-09-04 | 1,100 | 1,140 | 1,080 | 1,120 | 893,000 | 5,600 |
| 1989-09-01 | 1,100 | 1,100 | 1,090 | 1,100 | 218,000 | 5,500 |
| 1989-08-31 | 1,110 | 1,120 | 1,090 | 1,090 | 339,000 | 5,450 |
| 1989-08-30 | 1,130 | 1,150 | 1,110 | 1,150 | 206,000 | 5,750 |
| 1989-08-29 | 1,140 | 1,150 | 1,100 | 1,150 | 197,000 | 5,750 |
| 1989-08-28 | 1,120 | 1,150 | 1,100 | 1,150 | 203,000 | 5,750 |
| 1989-08-25 | 1,150 | 1,150 | 1,120 | 1,120 | 182,000 | 5,600 |
| 1989-08-24 | 1,150 | 1,150 | 1,130 | 1,130 | 75,000 | 5,650 |
| 1989-08-23 | 1,120 | 1,140 | 1,120 | 1,140 | 324,000 | 5,700 |
| 1989-08-22 | 1,140 | 1,140 | 1,120 | 1,120 | 157,000 | 5,600 |
| 1989-08-21 | 1,140 | 1,140 | 1,130 | 1,140 | 92,000 | 5,700 |
| 1989-08-18 | 1,150 | 1,150 | 1,140 | 1,140 | 120,000 | 5,700 |
| 1989-08-17 | 1,150 | 1,160 | 1,140 | 1,150 | 190,000 | 5,750 |
| 1989-08-16 | 1,150 | 1,160 | 1,140 | 1,160 | 87,000 | 5,800 |
| 1989-08-15 | 1,140 | 1,150 | 1,140 | 1,140 | 105,000 | 5,700 |
| 1989-08-14 | 1,160 | 1,160 | 1,140 | 1,140 | 40,000 | 5,700 |
| 1989-08-11 | 1,150 | 1,160 | 1,140 | 1,140 | 203,000 | 5,700 |
| 1989-08-10 | 1,170 | 1,180 | 1,150 | 1,150 | 165,000 | 5,750 |
| 1989-08-09 | 1,160 | 1,180 | 1,160 | 1,170 | 158,000 | 5,850 |
| 1989-08-08 | 1,170 | 1,170 | 1,150 | 1,150 | 239,000 | 5,750 |
| 1989-08-07 | 1,160 | 1,170 | 1,160 | 1,160 | 139,000 | 5,800 |
| 1989-08-04 | 1,170 | 1,170 | 1,160 | 1,170 | 107,000 | 5,850 |
| 1989-08-03 | 1,200 | 1,210 | 1,160 | 1,170 | 381,000 | 5,850 |
| 1989-08-02 | 1,170 | 1,180 | 1,160 | 1,180 | 200,000 | 5,900 |
| 1989-08-01 | 1,190 | 1,200 | 1,180 | 1,180 | 170,000 | 5,900 |
| 1989-07-31 | 1,200 | 1,220 | 1,180 | 1,210 | 353,000 | 6,050 |
| 1989-07-28 | 1,220 | 1,230 | 1,210 | 1,210 | 562,000 | 6,050 |
| 1989-07-27 | 1,210 | 1,240 | 1,200 | 1,240 | 898,000 | 6,200 |
| 1989-07-26 | 1,230 | 1,230 | 1,200 | 1,200 | 505,000 | 6,000 |
| 1989-07-25 | 1,220 | 1,230 | 1,190 | 1,210 | 613,000 | 6,050 |
| 1989-07-24 | 1,180 | 1,190 | 1,160 | 1,190 | 235,000 | 5,950 |
| 1989-07-21 | 1,170 | 1,200 | 1,160 | 1,190 | 311,000 | 5,950 |
| 1989-07-20 | 1,180 | 1,180 | 1,160 | 1,180 | 318,000 | 5,900 |
| 1989-07-19 | 1,170 | 1,190 | 1,160 | 1,190 | 212,000 | 5,950 |
| 1989-07-18 | 1,190 | 1,190 | 1,150 | 1,180 | 223,000 | 5,900 |
| 1989-07-17 | 1,190 | 1,190 | 1,160 | 1,180 | 277,000 | 5,900 |
| 1989-07-14 | 1,200 | 1,200 | 1,180 | 1,190 | 603,000 | 5,950 |
| 1989-07-13 | 1,190 | 1,220 | 1,180 | 1,180 | 1,588,000 | 5,900 |
| 1989-07-12 | 1,150 | 1,180 | 1,130 | 1,170 | 358,000 | 5,850 |
| 1989-07-11 | 1,130 | 1,150 | 1,120 | 1,140 | 109,000 | 5,700 |
| 1989-07-10 | 1,130 | 1,140 | 1,120 | 1,120 | 106,000 | 5,600 |
| 1989-07-07 | 1,100 | 1,130 | 1,100 | 1,130 | 297,000 | 5,650 |
| 1989-07-06 | 1,130 | 1,150 | 1,110 | 1,120 | 310,000 | 5,600 |
| 1989-07-05 | 1,100 | 1,140 | 1,090 | 1,120 | 107,000 | 5,600 |
| 1989-07-04 | 1,150 | 1,160 | 1,110 | 1,110 | 139,000 | 5,550 |
| 1989-07-03 | 1,100 | 1,140 | 1,090 | 1,140 | 205,000 | 5,700 |
| 1989-06-30 | 1,130 | 1,130 | 1,080 | 1,080 | 272,000 | 5,400 |
| 1989-06-29 | 1,150 | 1,150 | 1,110 | 1,130 | 128,000 | 5,650 |
| 1989-06-28 | 1,170 | 1,180 | 1,110 | 1,110 | 328,000 | 5,550 |
| 1989-06-27 | 1,190 | 1,190 | 1,160 | 1,170 | 208,000 | 5,850 |
| 1989-06-26 | 1,170 | 1,200 | 1,160 | 1,180 | 404,000 | 5,900 |
| 1989-06-23 | 1,110 | 1,160 | 1,110 | 1,140 | 372,000 | 5,700 |
| 1989-06-22 | 1,100 | 1,120 | 1,090 | 1,110 | 284,000 | 5,550 |
| 1989-06-21 | 1,090 | 1,120 | 1,080 | 1,080 | 155,000 | 5,400 |
| 1989-06-20 | 1,050 | 1,100 | 1,050 | 1,070 | 281,000 | 5,350 |
| 1989-06-19 | 1,070 | 1,080 | 1,060 | 1,070 | 261,000 | 5,350 |
| 1989-06-16 | 1,100 | 1,110 | 1,060 | 1,100 | 512,000 | 5,500 |
| 1989-06-15 | 1,120 | 1,120 | 1,090 | 1,100 | 250,000 | 5,500 |
| 1989-06-14 | 1,150 | 1,160 | 1,140 | 1,140 | 187,000 | 5,700 |
| 1989-06-13 | 1,160 | 1,170 | 1,120 | 1,170 | 324,000 | 5,850 |
| 1989-06-12 | 1,160 | 1,180 | 1,160 | 1,170 | 100,000 | 5,850 |
| 1989-06-09 | 1,220 | 1,220 | 1,190 | 1,200 | 157,000 | 6,000 |
| 1989-06-08 | 1,200 | 1,230 | 1,200 | 1,230 | 223,000 | 6,150 |
| 1989-06-07 | 1,180 | 1,210 | 1,180 | 1,200 | 158,000 | 6,000 |
| 1989-06-06 | 1,160 | 1,200 | 1,160 | 1,170 | 202,000 | 5,850 |
| 1989-06-05 | 1,160 | 1,180 | 1,150 | 1,160 | 180,000 | 5,800 |
| 1989-06-02 | 1,180 | 1,190 | 1,160 | 1,180 | 263,000 | 5,900 |
| 1989-06-01 | 1,210 | 1,220 | 1,180 | 1,180 | 244,000 | 5,900 |
| 1989-05-31 | 1,220 | 1,220 | 1,180 | 1,180 | 331,000 | 5,900 |
| 1989-05-30 | 1,260 | 1,260 | 1,220 | 1,220 | 393,000 | 6,100 |
| 1989-05-29 | 1,300 | 1,300 | 1,250 | 1,260 | 515,000 | 6,300 |
| 1989-05-26 | 1,230 | 1,290 | 1,220 | 1,280 | 684,000 | 6,400 |
| 1989-05-25 | 1,230 | 1,250 | 1,210 | 1,240 | 408,000 | 6,200 |
| 1989-05-24 | 1,170 | 1,200 | 1,170 | 1,180 | 427,000 | 5,900 |
| 1989-05-23 | 1,150 | 1,160 | 1,130 | 1,150 | 499,000 | 5,750 |
| 1989-05-22 | 1,200 | 1,200 | 1,190 | 1,190 | 161,000 | 5,950 |
| 1989-05-19 | 1,210 | 1,220 | 1,190 | 1,200 | 344,000 | 6,000 |
| 1989-05-18 | 1,220 | 1,220 | 1,200 | 1,200 | 281,000 | 6,000 |
| 1989-05-17 | 1,220 | 1,250 | 1,220 | 1,240 | 165,000 | 6,200 |
| 1989-05-16 | 1,210 | 1,230 | 1,210 | 1,210 | 138,000 | 6,050 |
| 1989-05-15 | 1,230 | 1,250 | 1,210 | 1,210 | 334,000 | 6,050 |
| 1989-05-12 | 1,250 | 1,280 | 1,230 | 1,240 | 365,000 | 6,200 |
| 1989-05-11 | 1,230 | 1,270 | 1,220 | 1,270 | 312,000 | 6,350 |
| 1989-05-10 | 1,220 | 1,270 | 1,220 | 1,250 | 261,000 | 6,250 |
| 1989-05-09 | 1,220 | 1,240 | 1,200 | 1,220 | 376,000 | 6,100 |
| 1989-05-08 | 1,270 | 1,270 | 1,230 | 1,240 | 339,000 | 6,200 |
| 1989-05-02 | 1,270 | 1,280 | 1,260 | 1,270 | 364,000 | 6,350 |
| 1989-05-01 | 1,290 | 1,300 | 1,260 | 1,290 | 153,000 | 6,450 |
| 1989-04-28 | 1,280 | 1,300 | 1,270 | 1,300 | 427,000 | 6,500 |
| 1989-04-27 | 1,310 | 1,320 | 1,280 | 1,280 | 477,000 | 6,400 |
| 1989-04-26 | 1,330 | 1,330 | 1,280 | 1,300 | 1,365,000 | 6,500 |
| 1989-04-25 | 1,240 | 1,320 | 1,240 | 1,320 | 2,857,000 | 6,600 |
| 1989-04-24 | 1,290 | 1,290 | 1,230 | 1,230 | 888,000 | 6,150 |
| 1989-04-21 | 1,200 | 1,290 | 1,200 | 1,270 | 2,142,000 | 6,350 |
| 1989-04-20 | 1,180 | 1,240 | 1,170 | 1,240 | 949,000 | 6,200 |
| 1989-04-19 | 1,200 | 1,210 | 1,180 | 1,200 | 342,000 | 6,000 |
| 1989-04-18 | 1,210 | 1,220 | 1,190 | 1,210 | 391,000 | 6,050 |
| 1989-04-17 | 1,230 | 1,250 | 1,200 | 1,200 | 319,000 | 6,000 |
| 1989-04-14 | 1,240 | 1,260 | 1,220 | 1,220 | 488,000 | 6,100 |
| 1989-04-13 | 1,220 | 1,270 | 1,220 | 1,230 | 1,067,000 | 6,150 |
| 1989-04-12 | 1,220 | 1,230 | 1,200 | 1,210 | 485,000 | 6,050 |
| 1989-04-11 | 1,180 | 1,230 | 1,180 | 1,220 | 714,000 | 6,100 |
| 1989-04-10 | 1,220 | 1,230 | 1,190 | 1,200 | 607,000 | 6,000 |
| 1989-04-07 | 1,230 | 1,260 | 1,210 | 1,220 | 1,453,000 | 6,100 |
| 1989-04-06 | 1,260 | 1,290 | 1,250 | 1,250 | 666,000 | 6,250 |
| 1989-04-05 | 1,300 | 1,320 | 1,280 | 1,280 | 706,000 | 6,400 |
| 1989-04-04 | 1,310 | 1,340 | 1,300 | 1,300 | 2,198,000 | 6,500 |
| 1989-04-03 | 1,370 | 1,370 | 1,310 | 1,310 | 1,464,000 | 6,550 |
| 1989-03-31 | 1,300 | 1,380 | 1,290 | 1,350 | 2,152,000 | 6,750 |
| 1989-03-30 | 1,370 | 1,370 | 1,310 | 1,320 | 1,086,000 | 6,600 |
| 1989-03-29 | 1,300 | 1,370 | 1,280 | 1,370 | 3,200,000 | 6,850 |
| 1989-03-28 | 1,350 | 1,350 | 1,290 | 1,290 | 1,925,000 | 6,450 |
| 1989-03-27 | 1,330 | 1,370 | 1,300 | 1,330 | 2,187,000 | 6,650 |
| 1989-03-24 | 1,320 | 1,330 | 1,270 | 1,330 | 2,312,000 | 6,650 |
| 1989-03-23 | 1,320 | 1,380 | 1,310 | 1,320 | 5,504,000 | 6,600 |
| 1989-03-22 | 1,420 | 1,450 | 1,300 | 1,300 | 9,056,000 | 6,500 |
| 1989-03-20 | 1,290 | 1,400 | 1,260 | 1,400 | 12,068,000 | 7,000 |
| 1989-03-17 | 1,250 | 1,300 | 1,220 | 1,300 | 12,097,000 | 6,500 |
| 1989-03-16 | 1,170 | 1,250 | 1,160 | 1,240 | 10,020,000 | 6,200 |
| 1989-03-15 | 1,190 | 1,200 | 1,150 | 1,150 | 7,257,000 | 5,750 |
| 1989-03-14 | 1,110 | 1,170 | 1,110 | 1,170 | 5,740,000 | 5,850 |
| 1989-03-13 | 1,110 | 1,120 | 1,080 | 1,110 | 1,161,000 | 5,550 |
| 1989-03-10 | 1,150 | 1,160 | 1,110 | 1,120 | 9,372,000 | 5,600 |
| 1989-03-09 | 1,070 | 1,110 | 1,050 | 1,110 | 5,615,000 | 5,550 |
| 1989-03-08 | 1,040 | 1,080 | 1,020 | 1,050 | 3,069,000 | 5,250 |
| 1989-03-07 | 975 | 1,020 | 975 | 1,010 | 789,000 | 5,050 |
| 1989-03-06 | 999 | 1,000 | 985 | 985 | 315,000 | 4,925 |
| 1989-03-03 | 1,000 | 1,030 | 993 | 994 | 1,035,000 | 4,970 |
| 1989-03-02 | 953 | 995 | 951 | 990 | 453,000 | 4,950 |
| 1989-03-01 | 985 | 988 | 951 | 951 | 619,000 | 4,755 |
| 1989-02-28 | 996 | 996 | 980 | 980 | 415,000 | 4,900 |
| 1989-02-27 | 1,000 | 1,000 | 986 | 986 | 262,000 | 4,930 |
| 1989-02-23 | 993 | 1,000 | 986 | 1,000 | 961,000 | 5,000 |
| 1989-02-22 | 993 | 1,030 | 990 | 1,000 | 961,000 | 5,000 |
| 1989-02-21 | 1,020 | 1,020 | 985 | 986 | 886,000 | 4,930 |
| 1989-02-20 | 1,020 | 1,040 | 1,020 | 1,020 | 752,000 | 5,100 |
| 1989-02-17 | 1,050 | 1,060 | 1,020 | 1,020 | 754,000 | 5,100 |
| 1989-02-16 | 1,100 | 1,100 | 1,030 | 1,030 | 3,205,000 | 5,150 |
| 1989-02-15 | 1,010 | 1,090 | 1,010 | 1,090 | 4,204,000 | 5,450 |
| 1989-02-14 | 1,050 | 1,060 | 1,010 | 1,010 | 1,701,000 | 5,050 |
| 1989-02-13 | 1,050 | 1,090 | 1,030 | 1,070 | 3,632,000 | 5,350 |
| 1989-02-10 | 1,000 | 1,080 | 1,000 | 1,070 | 4,700,000 | 5,350 |
| 1989-02-09 | 1,020 | 1,050 | 1,000 | 1,020 | 2,184,000 | 5,100 |
| 1989-02-08 | 1,050 | 1,070 | 1,000 | 1,050 | 5,560,000 | 5,250 |
| 1989-02-07 | 1,120 | 1,150 | 1,030 | 1,070 | 10,991,000 | 5,350 |
| 1989-02-06 | 1,030 | 1,130 | 1,020 | 1,120 | 21,337,000 | 5,600 |
| 1989-02-03 | 999 | 1,070 | 980 | 1,040 | 29,169,000 | 5,200 |
| 1989-02-02 | 931 | 964 | 931 | 964 | 9,517,000 | 4,820 |
| 1989-02-01 | 890 | 899 | 887 | 899 | 1,413,000 | 4,495 |
| 1989-01-31 | 890 | 899 | 887 | 887 | 510,000 | 4,435 |
| 1989-01-30 | 900 | 900 | 888 | 888 | 595,000 | 4,440 |
| 1989-01-28 | 895 | 901 | 890 | 890 | 872,000 | 4,450 |
| 1989-01-27 | 908 | 908 | 886 | 887 | 815,000 | 4,435 |
| 1989-01-26 | 900 | 900 | 886 | 898 | 698,000 | 4,490 |
| 1989-01-25 | 919 | 919 | 890 | 890 | 1,201,000 | 4,450 |
| 1989-01-24 | 922 | 924 | 906 | 910 | 4,101,000 | 4,550 |
| 1989-01-23 | 890 | 915 | 882 | 913 | 3,470,000 | 4,565 |
| 1989-01-20 | 890 | 890 | 876 | 880 | 1,679,000 | 4,400 |
| 1989-01-19 | 915 | 915 | 875 | 890 | 5,997,000 | 4,450 |
| 1989-01-18 | 880 | 905 | 874 | 905 | 9,933,000 | 4,525 |
| 1989-01-17 | 852 | 866 | 846 | 865 | 3,584,000 | 4,325 |
| 1989-01-13 | 860 | 863 | 840 | 842 | 3,601,000 | 4,210 |
| 1989-01-12 | 835 | 862 | 827 | 844 | 4,914,000 | 4,220 |
| 1989-01-11 | 825 | 825 | 815 | 825 | 815,000 | 4,125 |
| 1989-01-10 | 811 | 825 | 805 | 825 | 615,000 | 4,125 |
| 1989-01-09 | 797 | 810 | 797 | 801 | 326,000 | 4,005 |
| 1989-01-06 | 801 | 810 | 795 | 797 | 284,000 | 3,985 |
| 1989-01-05 | 815 | 823 | 795 | 804 | 298,000 | 4,020 |
| 1989-01-04 | 825 | 825 | 815 | 816 | 279,000 | 4,080 |
分割・併合履歴 ： [2012-09-26]1株→0.2株