1893 五洋建設(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 | 1,440 | 1,450 | 1,410 | 1,410 | 253,000 | 2,820 |
| 1989-12-28 | 1,440 | 1,450 | 1,420 | 1,440 | 472,000 | 2,880 |
| 1989-12-27 | 1,470 | 1,470 | 1,430 | 1,440 | 684,000 | 2,880 |
| 1989-12-26 | 1,460 | 1,480 | 1,460 | 1,470 | 359,000 | 2,940 |
| 1989-12-25 | 1,410 | 1,490 | 1,390 | 1,460 | 511,000 | 2,920 |
| 1989-12-22 | 1,400 | 1,410 | 1,390 | 1,410 | 478,000 | 2,820 |
| 1989-12-21 | 1,420 | 1,420 | 1,390 | 1,400 | 445,000 | 2,800 |
| 1989-12-20 | 1,430 | 1,430 | 1,400 | 1,400 | 557,000 | 2,800 |
| 1989-12-19 | 1,430 | 1,450 | 1,410 | 1,410 | 546,000 | 2,820 |
| 1989-12-18 | 1,460 | 1,460 | 1,440 | 1,450 | 342,000 | 2,900 |
| 1989-12-15 | 1,460 | 1,460 | 1,420 | 1,450 | 755,000 | 2,900 |
| 1989-12-14 | 1,460 | 1,470 | 1,460 | 1,460 | 265,000 | 2,920 |
| 1989-12-13 | 1,460 | 1,480 | 1,450 | 1,460 | 561,000 | 2,920 |
| 1989-12-12 | 1,500 | 1,500 | 1,480 | 1,480 | 507,000 | 2,960 |
| 1989-12-11 | 1,510 | 1,540 | 1,500 | 1,520 | 435,000 | 3,040 |
| 1989-12-08 | 1,550 | 1,560 | 1,530 | 1,540 | 492,000 | 3,080 |
| 1989-12-07 | 1,560 | 1,570 | 1,540 | 1,550 | 736,000 | 3,100 |
| 1989-12-06 | 1,570 | 1,570 | 1,550 | 1,560 | 819,000 | 3,120 |
| 1989-12-05 | 1,600 | 1,600 | 1,560 | 1,560 | 1,150,000 | 3,120 |
| 1989-12-04 | 1,560 | 1,600 | 1,540 | 1,600 | 2,337,000 | 3,200 |
| 1989-12-01 | 1,530 | 1,560 | 1,530 | 1,540 | 1,077,000 | 3,080 |
| 1989-11-30 | 1,560 | 1,570 | 1,550 | 1,560 | 686,000 | 3,120 |
| 1989-11-29 | 1,570 | 1,580 | 1,550 | 1,560 | 1,424,000 | 3,120 |
| 1989-11-28 | 1,520 | 1,570 | 1,520 | 1,570 | 1,674,000 | 3,140 |
| 1989-11-27 | 1,530 | 1,540 | 1,510 | 1,520 | 791,000 | 3,040 |
| 1989-11-24 | 1,550 | 1,560 | 1,530 | 1,540 | 1,207,000 | 3,080 |
| 1989-11-22 | 1,550 | 1,560 | 1,530 | 1,550 | 1,193,000 | 3,100 |
| 1989-11-21 | 1,520 | 1,550 | 1,510 | 1,550 | 1,094,000 | 3,100 |
| 1989-11-20 | 1,500 | 1,510 | 1,500 | 1,510 | 382,000 | 3,020 |
| 1989-11-17 | 1,530 | 1,540 | 1,510 | 1,510 | 1,455,000 | 3,020 |
| 1989-11-16 | 1,540 | 1,550 | 1,530 | 1,540 | 1,205,000 | 3,080 |
| 1989-11-15 | 1,530 | 1,540 | 1,510 | 1,530 | 1,784,000 | 3,060 |
| 1989-11-14 | 1,540 | 1,550 | 1,500 | 1,500 | 2,349,000 | 3,000 |
| 1989-11-13 | 1,490 | 1,540 | 1,480 | 1,530 | 2,855,000 | 3,060 |
| 1989-11-10 | 1,460 | 1,500 | 1,450 | 1,480 | 3,234,000 | 2,960 |
| 1989-11-09 | 1,460 | 1,490 | 1,430 | 1,440 | 2,816,000 | 2,880 |
| 1989-11-08 | 1,400 | 1,460 | 1,400 | 1,440 | 1,742,000 | 2,880 |
| 1989-11-07 | 1,370 | 1,400 | 1,370 | 1,390 | 572,000 | 2,780 |
| 1989-11-06 | 1,370 | 1,390 | 1,370 | 1,390 | 178,000 | 2,780 |
| 1989-11-02 | 1,360 | 1,390 | 1,360 | 1,390 | 213,000 | 2,780 |
| 1989-11-01 | 1,380 | 1,410 | 1,360 | 1,360 | 348,000 | 2,720 |
| 1989-10-31 | 1,400 | 1,420 | 1,380 | 1,390 | 343,000 | 2,780 |
| 1989-10-30 | 1,360 | 1,380 | 1,350 | 1,380 | 242,000 | 2,760 |
| 1989-10-27 | 1,420 | 1,430 | 1,360 | 1,360 | 802,000 | 2,720 |
| 1989-10-26 | 1,450 | 1,460 | 1,410 | 1,410 | 1,049,000 | 2,820 |
| 1989-10-25 | 1,420 | 1,450 | 1,410 | 1,440 | 2,891,000 | 2,880 |
| 1989-10-24 | 1,370 | 1,430 | 1,370 | 1,420 | 1,869,000 | 2,840 |
| 1989-10-23 | 1,360 | 1,370 | 1,350 | 1,350 | 252,000 | 2,700 |
| 1989-10-20 | 1,360 | 1,370 | 1,330 | 1,340 | 581,000 | 2,680 |
| 1989-10-19 | 1,310 | 1,370 | 1,300 | 1,340 | 693,000 | 2,680 |
| 1989-10-18 | 1,360 | 1,370 | 1,290 | 1,310 | 1,134,000 | 2,620 |
| 1989-10-17 | 1,310 | 1,360 | 1,290 | 1,350 | 2,001,000 | 2,700 |
| 1989-10-16 | 1,230 | 1,300 | 1,220 | 1,270 | 248,000 | 2,540 |
| 1989-10-13 | 1,230 | 1,250 | 1,230 | 1,250 | 201,000 | 2,500 |
| 1989-10-12 | 1,250 | 1,250 | 1,220 | 1,220 | 570,000 | 2,440 |
| 1989-10-11 | 1,280 | 1,280 | 1,230 | 1,230 | 572,000 | 2,460 |
| 1989-10-09 | 1,280 | 1,290 | 1,270 | 1,270 | 376,000 | 2,540 |
| 1989-10-06 | 1,300 | 1,300 | 1,270 | 1,270 | 434,000 | 2,540 |
| 1989-10-05 | 1,310 | 1,320 | 1,300 | 1,300 | 287,000 | 2,600 |
| 1989-10-04 | 1,350 | 1,350 | 1,300 | 1,320 | 251,000 | 2,640 |
| 1989-10-03 | 1,350 | 1,370 | 1,330 | 1,350 | 383,000 | 2,700 |
| 1989-10-02 | 1,350 | 1,350 | 1,320 | 1,350 | 596,000 | 2,700 |
| 1989-09-29 | 1,290 | 1,330 | 1,290 | 1,330 | 602,000 | 2,660 |
| 1989-09-28 | 1,290 | 1,300 | 1,280 | 1,280 | 514,000 | 2,560 |
| 1989-09-27 | 1,310 | 1,310 | 1,290 | 1,300 | 445,000 | 2,600 |
| 1989-09-26 | 1,300 | 1,340 | 1,290 | 1,320 | 346,000 | 2,640 |
| 1989-09-25 | 1,290 | 1,310 | 1,290 | 1,300 | 629,000 | 2,600 |
| 1989-09-22 | 1,320 | 1,330 | 1,280 | 1,280 | 864,000 | 2,560 |
| 1989-09-21 | 1,340 | 1,340 | 1,310 | 1,310 | 343,000 | 2,620 |
| 1989-09-20 | 1,350 | 1,370 | 1,300 | 1,300 | 702,000 | 2,600 |
| 1989-09-19 | 1,390 | 1,400 | 1,350 | 1,360 | 1,051,000 | 2,720 |
| 1989-09-18 | 1,350 | 1,390 | 1,330 | 1,370 | 1,059,000 | 2,740 |
| 1989-09-14 | 1,310 | 1,360 | 1,290 | 1,350 | 1,030,000 | 2,700 |
| 1989-09-13 | 1,320 | 1,320 | 1,290 | 1,290 | 580,000 | 2,580 |
| 1989-09-12 | 1,290 | 1,360 | 1,280 | 1,330 | 546,000 | 2,660 |
| 1989-09-11 | 1,270 | 1,280 | 1,260 | 1,270 | 261,000 | 2,540 |
| 1989-09-08 | 1,270 | 1,290 | 1,260 | 1,270 | 271,000 | 2,540 |
| 1989-09-07 | 1,310 | 1,310 | 1,280 | 1,280 | 320,000 | 2,560 |
| 1989-09-06 | 1,310 | 1,310 | 1,280 | 1,290 | 195,000 | 2,580 |
| 1989-09-05 | 1,340 | 1,340 | 1,310 | 1,320 | 303,000 | 2,640 |
| 1989-09-04 | 1,300 | 1,330 | 1,280 | 1,320 | 358,000 | 2,640 |
| 1989-09-01 | 1,280 | 1,310 | 1,280 | 1,300 | 584,000 | 2,600 |
| 1989-08-31 | 1,310 | 1,320 | 1,290 | 1,300 | 400,000 | 2,600 |
| 1989-08-30 | 1,360 | 1,360 | 1,330 | 1,330 | 259,000 | 2,660 |
| 1989-08-29 | 1,370 | 1,370 | 1,330 | 1,360 | 238,000 | 2,720 |
| 1989-08-28 | 1,370 | 1,370 | 1,360 | 1,370 | 106,000 | 2,740 |
| 1989-08-25 | 1,360 | 1,380 | 1,360 | 1,370 | 142,000 | 2,740 |
| 1989-08-24 | 1,360 | 1,380 | 1,360 | 1,360 | 98,000 | 2,720 |
| 1989-08-23 | 1,360 | 1,380 | 1,350 | 1,380 | 168,000 | 2,760 |
| 1989-08-22 | 1,370 | 1,380 | 1,360 | 1,360 | 168,000 | 2,720 |
| 1989-08-21 | 1,380 | 1,390 | 1,370 | 1,390 | 80,000 | 2,780 |
| 1989-08-18 | 1,380 | 1,390 | 1,370 | 1,390 | 242,000 | 2,780 |
| 1989-08-17 | 1,390 | 1,390 | 1,370 | 1,370 | 254,000 | 2,740 |
| 1989-08-16 | 1,400 | 1,400 | 1,380 | 1,380 | 211,000 | 2,760 |
| 1989-08-15 | 1,350 | 1,390 | 1,340 | 1,390 | 160,000 | 2,780 |
| 1989-08-14 | 1,340 | 1,360 | 1,330 | 1,340 | 138,000 | 2,680 |
| 1989-08-11 | 1,380 | 1,390 | 1,340 | 1,340 | 261,000 | 2,680 |
| 1989-08-10 | 1,390 | 1,410 | 1,380 | 1,380 | 336,000 | 2,760 |
| 1989-08-09 | 1,400 | 1,420 | 1,390 | 1,420 | 520,000 | 2,840 |
| 1989-08-08 | 1,390 | 1,420 | 1,390 | 1,420 | 357,000 | 2,840 |
| 1989-08-07 | 1,390 | 1,400 | 1,390 | 1,400 | 191,000 | 2,800 |
| 1989-08-04 | 1,410 | 1,410 | 1,390 | 1,390 | 261,000 | 2,780 |
| 1989-08-03 | 1,440 | 1,450 | 1,410 | 1,430 | 251,000 | 2,860 |
| 1989-08-02 | 1,440 | 1,460 | 1,430 | 1,460 | 216,000 | 2,920 |
| 1989-08-01 | 1,450 | 1,460 | 1,420 | 1,460 | 265,000 | 2,920 |
| 1989-07-31 | 1,440 | 1,450 | 1,430 | 1,450 | 253,000 | 2,900 |
| 1989-07-28 | 1,480 | 1,480 | 1,430 | 1,450 | 614,000 | 2,900 |
| 1989-07-27 | 1,450 | 1,480 | 1,420 | 1,480 | 1,147,000 | 2,960 |
| 1989-07-26 | 1,450 | 1,470 | 1,440 | 1,450 | 555,000 | 2,900 |
| 1989-07-25 | 1,350 | 1,450 | 1,350 | 1,440 | 935,000 | 2,880 |
| 1989-07-24 | 1,350 | 1,350 | 1,330 | 1,330 | 166,000 | 2,660 |
| 1989-07-21 | 1,360 | 1,360 | 1,330 | 1,340 | 335,000 | 2,680 |
| 1989-07-20 | 1,360 | 1,370 | 1,350 | 1,350 | 288,000 | 2,700 |
| 1989-07-19 | 1,330 | 1,350 | 1,330 | 1,350 | 83,000 | 2,700 |
| 1989-07-18 | 1,350 | 1,350 | 1,330 | 1,350 | 199,000 | 2,700 |
| 1989-07-17 | 1,360 | 1,360 | 1,340 | 1,340 | 109,000 | 2,680 |
| 1989-07-14 | 1,360 | 1,360 | 1,350 | 1,350 | 88,000 | 2,700 |
| 1989-07-13 | 1,360 | 1,370 | 1,350 | 1,350 | 173,000 | 2,700 |
| 1989-07-12 | 1,350 | 1,370 | 1,340 | 1,370 | 163,000 | 2,740 |
| 1989-07-11 | 1,340 | 1,360 | 1,340 | 1,340 | 200,000 | 2,680 |
| 1989-07-10 | 1,340 | 1,350 | 1,330 | 1,330 | 147,000 | 2,660 |
| 1989-07-07 | 1,330 | 1,350 | 1,330 | 1,330 | 184,000 | 2,660 |
| 1989-07-06 | 1,340 | 1,350 | 1,320 | 1,330 | 336,000 | 2,660 |
| 1989-07-05 | 1,320 | 1,340 | 1,300 | 1,320 | 258,000 | 2,640 |
| 1989-07-04 | 1,350 | 1,350 | 1,310 | 1,320 | 135,000 | 2,640 |
| 1989-07-03 | 1,320 | 1,330 | 1,290 | 1,330 | 498,000 | 2,660 |
| 1989-06-30 | 1,300 | 1,320 | 1,280 | 1,300 | 375,000 | 2,600 |
| 1989-06-29 | 1,330 | 1,370 | 1,300 | 1,320 | 325,000 | 2,640 |
| 1989-06-28 | 1,400 | 1,400 | 1,330 | 1,350 | 479,000 | 2,700 |
| 1989-06-27 | 1,420 | 1,420 | 1,380 | 1,380 | 360,000 | 2,760 |
| 1989-06-26 | 1,390 | 1,420 | 1,390 | 1,410 | 468,000 | 2,820 |
| 1989-06-23 | 1,360 | 1,400 | 1,340 | 1,390 | 428,000 | 2,780 |
| 1989-06-22 | 1,330 | 1,360 | 1,330 | 1,360 | 444,000 | 2,720 |
| 1989-06-21 | 1,340 | 1,340 | 1,320 | 1,320 | 220,000 | 2,640 |
| 1989-06-20 | 1,290 | 1,340 | 1,280 | 1,330 | 303,000 | 2,660 |
| 1989-06-19 | 1,300 | 1,310 | 1,290 | 1,290 | 138,000 | 2,580 |
| 1989-06-16 | 1,320 | 1,320 | 1,280 | 1,320 | 372,000 | 2,640 |
| 1989-06-15 | 1,360 | 1,370 | 1,270 | 1,300 | 601,000 | 2,600 |
| 1989-06-14 | 1,350 | 1,390 | 1,330 | 1,360 | 374,000 | 2,720 |
| 1989-06-13 | 1,400 | 1,400 | 1,350 | 1,370 | 343,000 | 2,740 |
| 1989-06-12 | 1,410 | 1,420 | 1,400 | 1,400 | 165,000 | 2,800 |
| 1989-06-09 | 1,460 | 1,460 | 1,430 | 1,450 | 115,000 | 2,900 |
| 1989-06-08 | 1,460 | 1,470 | 1,440 | 1,460 | 241,000 | 2,920 |
| 1989-06-07 | 1,440 | 1,450 | 1,420 | 1,450 | 324,000 | 2,900 |
| 1989-06-06 | 1,440 | 1,440 | 1,410 | 1,440 | 362,000 | 2,880 |
| 1989-06-05 | 1,430 | 1,430 | 1,400 | 1,420 | 147,000 | 2,840 |
| 1989-06-02 | 1,410 | 1,420 | 1,400 | 1,410 | 350,000 | 2,820 |
| 1989-06-01 | 1,450 | 1,470 | 1,410 | 1,420 | 587,000 | 2,840 |
| 1989-05-31 | 1,470 | 1,520 | 1,440 | 1,450 | 586,000 | 2,900 |
| 1989-05-30 | 1,510 | 1,530 | 1,490 | 1,500 | 500,000 | 3,000 |
| 1989-05-29 | 1,570 | 1,570 | 1,540 | 1,540 | 666,000 | 3,080 |
| 1989-05-26 | 1,500 | 1,560 | 1,500 | 1,540 | 438,000 | 3,080 |
| 1989-05-25 | 1,500 | 1,520 | 1,470 | 1,520 | 313,000 | 3,040 |
| 1989-05-24 | 1,430 | 1,490 | 1,430 | 1,490 | 439,000 | 2,980 |
| 1989-05-23 | 1,430 | 1,450 | 1,390 | 1,450 | 587,000 | 2,900 |
| 1989-05-22 | 1,490 | 1,490 | 1,450 | 1,450 | 208,000 | 2,900 |
| 1989-05-19 | 1,480 | 1,490 | 1,450 | 1,480 | 664,000 | 2,960 |
| 1989-05-18 | 1,500 | 1,500 | 1,470 | 1,470 | 531,000 | 2,940 |
| 1989-05-17 | 1,500 | 1,520 | 1,490 | 1,500 | 391,000 | 3,000 |
| 1989-05-16 | 1,530 | 1,530 | 1,500 | 1,500 | 384,000 | 3,000 |
| 1989-05-15 | 1,530 | 1,540 | 1,500 | 1,510 | 485,000 | 3,020 |
| 1989-05-12 | 1,540 | 1,560 | 1,530 | 1,540 | 640,000 | 3,080 |
| 1989-05-11 | 1,530 | 1,570 | 1,520 | 1,570 | 338,000 | 3,140 |
| 1989-05-10 | 1,520 | 1,560 | 1,510 | 1,530 | 984,000 | 3,060 |
| 1989-05-09 | 1,530 | 1,540 | 1,510 | 1,510 | 600,000 | 3,020 |
| 1989-05-08 | 1,590 | 1,590 | 1,550 | 1,560 | 424,000 | 3,120 |
| 1989-05-02 | 1,560 | 1,580 | 1,560 | 1,560 | 350,000 | 3,120 |
| 1989-05-01 | 1,580 | 1,580 | 1,560 | 1,580 | 462,000 | 3,160 |
| 1989-04-28 | 1,570 | 1,580 | 1,540 | 1,550 | 1,015,000 | 3,100 |
| 1989-04-27 | 1,590 | 1,620 | 1,510 | 1,510 | 897,000 | 3,020 |
| 1989-04-26 | 1,620 | 1,650 | 1,570 | 1,590 | 5,321,000 | 3,180 |
| 1989-04-25 | 1,550 | 1,630 | 1,510 | 1,620 | 3,629,000 | 3,240 |
| 1989-04-24 | 1,560 | 1,560 | 1,500 | 1,520 | 640,000 | 3,040 |
| 1989-04-21 | 1,470 | 1,540 | 1,470 | 1,540 | 1,250,000 | 3,080 |
| 1989-04-20 | 1,500 | 1,520 | 1,460 | 1,490 | 1,070,000 | 2,980 |
| 1989-04-19 | 1,500 | 1,540 | 1,500 | 1,510 | 729,000 | 3,020 |
| 1989-04-18 | 1,520 | 1,540 | 1,500 | 1,530 | 816,000 | 3,060 |
| 1989-04-17 | 1,570 | 1,580 | 1,550 | 1,550 | 975,000 | 3,100 |
| 1989-04-14 | 1,570 | 1,600 | 1,540 | 1,540 | 1,541,000 | 3,080 |
| 1989-04-13 | 1,550 | 1,610 | 1,550 | 1,550 | 3,361,000 | 3,100 |
| 1989-04-12 | 1,500 | 1,550 | 1,490 | 1,550 | 1,178,000 | 3,100 |
| 1989-04-11 | 1,480 | 1,510 | 1,470 | 1,510 | 1,188,000 | 3,020 |
| 1989-04-10 | 1,530 | 1,550 | 1,500 | 1,500 | 756,000 | 3,000 |
| 1989-04-07 | 1,540 | 1,570 | 1,540 | 1,560 | 930,000 | 3,120 |
| 1989-04-06 | 1,550 | 1,580 | 1,530 | 1,570 | 1,028,000 | 3,140 |
| 1989-04-05 | 1,590 | 1,600 | 1,560 | 1,580 | 1,240,000 | 3,160 |
| 1989-04-04 | 1,590 | 1,660 | 1,580 | 1,610 | 2,158,000 | 3,220 |
| 1989-04-03 | 1,670 | 1,670 | 1,620 | 1,620 | 1,558,000 | 3,240 |
| 1989-03-31 | 1,610 | 1,690 | 1,600 | 1,650 | 3,342,000 | 3,300 |
| 1989-03-30 | 1,690 | 1,700 | 1,630 | 1,630 | 2,022,000 | 3,260 |
| 1989-03-29 | 1,650 | 1,680 | 1,620 | 1,670 | 3,607,000 | 3,340 |
| 1989-03-28 | 1,690 | 1,700 | 1,600 | 1,620 | 4,761,000 | 3,240 |
| 1989-03-27 | 1,570 | 1,700 | 1,560 | 1,670 | 3,289,000 | 3,340 |
| 1989-03-24 | 1,610 | 1,610 | 1,550 | 1,600 | 4,206,000 | 3,200 |
| 1989-03-23 | 1,680 | 1,700 | 1,620 | 1,620 | 8,379,000 | 3,240 |
| 1989-03-22 | 1,720 | 1,770 | 1,650 | 1,650 | 12,791,000 | 3,300 |
| 1989-03-20 | 1,610 | 1,770 | 1,610 | 1,720 | 26,734,000 | 3,440 |
| 1989-03-17 | 1,510 | 1,650 | 1,500 | 1,640 | 26,346,000 | 3,280 |
| 1989-03-16 | 1,410 | 1,520 | 1,390 | 1,470 | 24,023,000 | 2,940 |
| 1989-03-15 | 1,390 | 1,430 | 1,380 | 1,410 | 19,114,000 | 2,820 |
| 1989-03-14 | 1,260 | 1,380 | 1,250 | 1,380 | 10,992,000 | 2,760 |
| 1989-03-13 | 1,290 | 1,290 | 1,250 | 1,260 | 1,574,000 | 2,520 |
| 1989-03-10 | 1,310 | 1,310 | 1,250 | 1,280 | 3,700,000 | 2,560 |
| 1989-03-09 | 1,270 | 1,270 | 1,240 | 1,250 | 1,496,000 | 2,500 |
| 1989-03-08 | 1,260 | 1,280 | 1,250 | 1,270 | 3,808,000 | 2,540 |
| 1989-03-07 | 1,180 | 1,220 | 1,170 | 1,220 | 1,683,000 | 2,440 |
| 1989-03-06 | 1,190 | 1,190 | 1,160 | 1,190 | 904,000 | 2,380 |
| 1989-03-03 | 1,200 | 1,220 | 1,150 | 1,160 | 2,458,000 | 2,320 |
| 1989-03-02 | 1,160 | 1,180 | 1,150 | 1,180 | 839,000 | 2,360 |
| 1989-03-01 | 1,190 | 1,200 | 1,170 | 1,180 | 531,000 | 2,360 |
| 1989-02-28 | 1,180 | 1,210 | 1,170 | 1,190 | 1,082,000 | 2,380 |
| 1989-02-27 | 1,200 | 1,210 | 1,180 | 1,200 | 696,000 | 2,400 |
| 1989-02-23 | 1,260 | 1,270 | 1,210 | 1,220 | 3,148,000 | 2,440 |
| 1989-02-22 | 1,250 | 1,290 | 1,240 | 1,270 | 2,611,000 | 2,540 |
| 1989-02-21 | 1,270 | 1,280 | 1,230 | 1,260 | 1,673,000 | 2,520 |
| 1989-02-20 | 1,240 | 1,270 | 1,230 | 1,250 | 2,086,000 | 2,500 |
| 1989-02-17 | 1,280 | 1,300 | 1,240 | 1,240 | 3,312,000 | 2,480 |
| 1989-02-16 | 1,290 | 1,340 | 1,260 | 1,260 | 11,491,000 | 2,520 |
| 1989-02-15 | 1,210 | 1,270 | 1,210 | 1,260 | 6,144,000 | 2,520 |
| 1989-02-14 | 1,260 | 1,270 | 1,210 | 1,210 | 4,579,000 | 2,420 |
| 1989-02-13 | 1,200 | 1,290 | 1,190 | 1,260 | 11,376,000 | 2,520 |
| 1989-02-10 | 1,150 | 1,200 | 1,150 | 1,190 | 6,733,000 | 2,380 |
| 1989-02-09 | 1,160 | 1,170 | 1,140 | 1,160 | 2,419,000 | 2,320 |
| 1989-02-08 | 1,170 | 1,190 | 1,130 | 1,150 | 4,681,000 | 2,300 |
| 1989-02-07 | 1,220 | 1,240 | 1,170 | 1,170 | 19,948,000 | 2,340 |
| 1989-02-06 | 1,150 | 1,160 | 1,120 | 1,160 | 4,986,000 | 2,320 |
| 1989-02-03 | 1,130 | 1,180 | 1,110 | 1,150 | 23,170,000 | 2,300 |
| 1989-02-02 | 1,070 | 1,120 | 1,070 | 1,110 | 6,303,000 | 2,220 |
| 1989-02-01 | 1,080 | 1,080 | 1,050 | 1,060 | 1,005,000 | 2,120 |
| 1989-01-31 | 1,070 | 1,080 | 1,060 | 1,080 | 783,000 | 2,160 |
| 1989-01-30 | 1,090 | 1,110 | 1,070 | 1,070 | 1,969,000 | 2,140 |
| 1989-01-28 | 1,090 | 1,090 | 1,070 | 1,090 | 1,684,000 | 2,180 |
| 1989-01-27 | 1,080 | 1,110 | 1,080 | 1,080 | 4,846,000 | 2,160 |
| 1989-01-26 | 1,080 | 1,080 | 1,060 | 1,080 | 870,000 | 2,160 |
| 1989-01-25 | 1,090 | 1,090 | 1,050 | 1,070 | 1,040,000 | 2,140 |
| 1989-01-24 | 1,080 | 1,090 | 1,070 | 1,080 | 5,192,000 | 2,160 |
| 1989-01-23 | 1,060 | 1,070 | 1,050 | 1,070 | 2,344,000 | 2,140 |
| 1989-01-20 | 1,050 | 1,060 | 1,030 | 1,060 | 946,000 | 2,120 |
| 1989-01-19 | 1,050 | 1,060 | 1,040 | 1,060 | 3,051,000 | 2,120 |
| 1989-01-18 | 1,020 | 1,050 | 1,010 | 1,050 | 4,891,000 | 2,100 |
| 1989-01-17 | 1,010 | 1,030 | 1,000 | 1,010 | 2,937,000 | 2,020 |
| 1989-01-13 | 1,000 | 1,020 | 996 | 1,010 | 515,000 | 2,020 |
| 1989-01-12 | 1,000 | 1,010 | 995 | 1,000 | 419,000 | 2,000 |
| 1989-01-11 | 1,010 | 1,020 | 995 | 1,000 | 721,000 | 2,000 |
| 1989-01-10 | 1,010 | 1,020 | 1,000 | 1,010 | 460,000 | 2,020 |
| 1989-01-09 | 990 | 1,020 | 990 | 1,000 | 218,000 | 2,000 |
| 1989-01-06 | 991 | 1,000 | 990 | 990 | 570,000 | 1,980 |
| 1989-01-05 | 1,010 | 1,020 | 1,000 | 1,000 | 280,000 | 2,000 |
| 1989-01-04 | 1,000 | 1,030 | 1,000 | 1,000 | 195,000 | 2,000 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
