1926 ライト工業(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 | 1,840 | 1,880 | 1,840 | 1,880 | 95,000 | 1,709.09 |
| 1989-12-28 | 1,870 | 1,870 | 1,820 | 1,830 | 110,000 | 1,663.64 |
| 1989-12-27 | 1,870 | 1,870 | 1,840 | 1,850 | 106,000 | 1,681.82 |
| 1989-12-26 | 1,850 | 1,860 | 1,840 | 1,850 | 86,000 | 1,681.82 |
| 1989-12-25 | 1,850 | 1,850 | 1,830 | 1,840 | 55,000 | 1,672.73 |
| 1989-12-22 | 1,830 | 1,850 | 1,810 | 1,850 | 59,000 | 1,681.82 |
| 1989-12-21 | 1,870 | 1,870 | 1,820 | 1,860 | 71,000 | 1,690.91 |
| 1989-12-20 | 1,830 | 1,880 | 1,830 | 1,880 | 176,000 | 1,709.09 |
| 1989-12-19 | 1,880 | 1,880 | 1,820 | 1,850 | 301,000 | 1,681.82 |
| 1989-12-18 | 1,890 | 1,890 | 1,860 | 1,860 | 219,000 | 1,690.91 |
| 1989-12-15 | 1,910 | 1,920 | 1,880 | 1,890 | 358,000 | 1,718.18 |
| 1989-12-14 | 1,910 | 1,940 | 1,880 | 1,890 | 2,342,000 | 1,718.18 |
| 1989-12-13 | 1,850 | 1,890 | 1,830 | 1,880 | 1,241,000 | 1,709.09 |
| 1989-12-12 | 1,790 | 1,850 | 1,790 | 1,850 | 373,000 | 1,681.82 |
| 1989-12-11 | 1,830 | 1,830 | 1,800 | 1,810 | 40,000 | 1,645.45 |
| 1989-12-08 | 1,830 | 1,830 | 1,800 | 1,820 | 78,000 | 1,654.55 |
| 1989-12-07 | 1,820 | 1,830 | 1,770 | 1,800 | 195,000 | 1,636.36 |
| 1989-12-06 | 1,790 | 1,830 | 1,760 | 1,820 | 297,000 | 1,654.55 |
| 1989-12-05 | 1,840 | 1,840 | 1,790 | 1,820 | 82,000 | 1,654.55 |
| 1989-12-04 | 1,790 | 1,850 | 1,790 | 1,840 | 192,000 | 1,672.73 |
| 1989-12-01 | 1,830 | 1,830 | 1,770 | 1,820 | 93,000 | 1,654.55 |
| 1989-11-30 | 1,800 | 1,830 | 1,790 | 1,830 | 73,000 | 1,663.64 |
| 1989-11-29 | 1,800 | 1,830 | 1,800 | 1,830 | 95,000 | 1,663.64 |
| 1989-11-28 | 1,800 | 1,840 | 1,800 | 1,830 | 150,000 | 1,663.64 |
| 1989-11-27 | 1,840 | 1,850 | 1,820 | 1,850 | 87,000 | 1,681.82 |
| 1989-11-24 | 1,840 | 1,850 | 1,810 | 1,840 | 153,000 | 1,672.73 |
| 1989-11-22 | 1,830 | 1,850 | 1,830 | 1,850 | 253,000 | 1,681.82 |
| 1989-11-21 | 1,840 | 1,840 | 1,790 | 1,830 | 217,000 | 1,663.64 |
| 1989-11-20 | 1,820 | 1,840 | 1,790 | 1,840 | 52,000 | 1,672.73 |
| 1989-11-17 | 1,830 | 1,860 | 1,820 | 1,850 | 190,000 | 1,681.82 |
| 1989-11-16 | 1,850 | 1,860 | 1,820 | 1,860 | 137,000 | 1,690.91 |
| 1989-11-15 | 1,860 | 1,860 | 1,820 | 1,830 | 281,000 | 1,663.64 |
| 1989-11-14 | 1,850 | 1,870 | 1,830 | 1,870 | 732,000 | 1,700 |
| 1989-11-13 | 1,830 | 1,880 | 1,820 | 1,850 | 1,439,000 | 1,681.82 |
| 1989-11-10 | 1,780 | 1,810 | 1,750 | 1,810 | 1,221,000 | 1,645.45 |
| 1989-11-09 | 1,770 | 1,800 | 1,750 | 1,750 | 434,000 | 1,590.91 |
| 1989-11-08 | 1,730 | 1,800 | 1,700 | 1,750 | 568,000 | 1,590.91 |
| 1989-11-07 | 1,740 | 1,740 | 1,700 | 1,700 | 50,000 | 1,545.45 |
| 1989-11-06 | 1,730 | 1,750 | 1,690 | 1,750 | 93,000 | 1,590.91 |
| 1989-11-02 | 1,760 | 1,760 | 1,700 | 1,750 | 149,000 | 1,590.91 |
| 1989-11-01 | 1,740 | 1,770 | 1,720 | 1,740 | 354,000 | 1,581.82 |
| 1989-10-31 | 1,670 | 1,760 | 1,660 | 1,740 | 261,000 | 1,581.82 |
| 1989-10-30 | 1,650 | 1,660 | 1,630 | 1,660 | 24,000 | 1,509.09 |
| 1989-10-27 | 1,730 | 1,740 | 1,650 | 1,650 | 204,000 | 1,500 |
| 1989-10-26 | 1,750 | 1,760 | 1,740 | 1,740 | 104,000 | 1,581.82 |
| 1989-10-25 | 1,750 | 1,750 | 1,730 | 1,740 | 148,000 | 1,581.82 |
| 1989-10-24 | 1,760 | 1,770 | 1,740 | 1,760 | 152,000 | 1,600 |
| 1989-10-23 | 1,720 | 1,760 | 1,700 | 1,730 | 271,000 | 1,572.73 |
| 1989-10-20 | 1,770 | 1,770 | 1,700 | 1,700 | 235,000 | 1,545.45 |
| 1989-10-19 | 1,720 | 1,780 | 1,720 | 1,750 | 305,000 | 1,590.91 |
| 1989-10-18 | 1,750 | 1,750 | 1,690 | 1,750 | 351,000 | 1,590.91 |
| 1989-10-17 | 1,640 | 1,780 | 1,640 | 1,770 | 1,060,000 | 1,609.09 |
| 1989-10-16 | 1,640 | 1,650 | 1,610 | 1,630 | 117,000 | 1,481.82 |
| 1989-10-13 | 1,660 | 1,720 | 1,660 | 1,690 | 268,000 | 1,536.36 |
| 1989-10-12 | 1,700 | 1,710 | 1,650 | 1,650 | 275,000 | 1,500 |
| 1989-10-11 | 1,760 | 1,780 | 1,710 | 1,750 | 142,000 | 1,590.91 |
| 1989-10-09 | 1,790 | 1,790 | 1,760 | 1,790 | 308,000 | 1,627.27 |
| 1989-10-06 | 1,790 | 1,810 | 1,760 | 1,790 | 671,000 | 1,627.27 |
| 1989-10-05 | 1,790 | 1,840 | 1,780 | 1,800 | 2,276,000 | 1,636.36 |
| 1989-10-04 | 1,770 | 1,820 | 1,750 | 1,820 | 3,401,000 | 1,654.55 |
| 1989-10-03 | 1,750 | 1,790 | 1,750 | 1,750 | 2,438,000 | 1,590.91 |
| 1989-10-02 | 1,690 | 1,750 | 1,660 | 1,740 | 1,781,000 | 1,581.82 |
| 1989-09-29 | 1,700 | 1,740 | 1,690 | 1,690 | 2,537,000 | 1,536.36 |
| 1989-09-28 | 1,570 | 1,660 | 1,560 | 1,660 | 1,400,000 | 1,509.09 |
| 1989-09-27 | 1,550 | 1,580 | 1,550 | 1,560 | 628,000 | 1,418.18 |
| 1989-09-26 | 1,480 | 1,550 | 1,480 | 1,550 | 244,000 | 1,409.09 |
| 1989-09-25 | 1,460 | 1,500 | 1,460 | 1,490 | 119,000 | 1,354.55 |
| 1989-09-22 | 1,500 | 1,500 | 1,480 | 1,480 | 17,000 | 1,345.45 |
| 1989-09-21 | 1,500 | 1,520 | 1,480 | 1,510 | 150,000 | 1,372.73 |
| 1989-09-20 | 1,530 | 1,530 | 1,480 | 1,510 | 411,000 | 1,372.73 |
| 1989-09-19 | 1,480 | 1,550 | 1,480 | 1,520 | 283,000 | 1,381.82 |
| 1989-09-18 | 1,470 | 1,500 | 1,460 | 1,500 | 170,000 | 1,363.64 |
| 1989-09-14 | 1,430 | 1,470 | 1,430 | 1,460 | 111,000 | 1,327.27 |
| 1989-09-13 | 1,450 | 1,480 | 1,450 | 1,460 | 131,000 | 1,327.27 |
| 1989-09-12 | 1,380 | 1,480 | 1,370 | 1,470 | 260,000 | 1,336.36 |
| 1989-09-11 | 1,360 | 1,400 | 1,350 | 1,370 | 90,000 | 1,245.45 |
| 1989-09-08 | 1,370 | 1,380 | 1,350 | 1,350 | 100,000 | 1,227.27 |
| 1989-09-07 | 1,410 | 1,420 | 1,390 | 1,390 | 42,000 | 1,263.64 |
| 1989-09-06 | 1,440 | 1,440 | 1,430 | 1,430 | 27,000 | 1,300 |
| 1989-09-05 | 1,410 | 1,450 | 1,410 | 1,440 | 99,000 | 1,309.09 |
| 1989-09-04 | 1,360 | 1,410 | 1,350 | 1,390 | 66,000 | 1,263.64 |
| 1989-09-01 | 1,390 | 1,400 | 1,310 | 1,310 | 197,000 | 1,190.91 |
| 1989-08-31 | 1,440 | 1,450 | 1,380 | 1,380 | 84,000 | 1,254.55 |
| 1989-08-30 | 1,430 | 1,450 | 1,430 | 1,450 | 9,000 | 1,318.18 |
| 1989-08-29 | 1,430 | 1,450 | 1,410 | 1,450 | 96,000 | 1,318.18 |
| 1989-08-28 | 1,460 | 1,460 | 1,450 | 1,450 | 8,000 | 1,318.18 |
| 1989-08-25 | 1,430 | 1,480 | 1,430 | 1,450 | 119,000 | 1,318.18 |
| 1989-08-24 | 1,440 | 1,450 | 1,410 | 1,420 | 72,000 | 1,290.91 |
| 1989-08-23 | 1,490 | 1,490 | 1,420 | 1,420 | 81,000 | 1,290.91 |
| 1989-08-22 | 1,470 | 1,490 | 1,470 | 1,470 | 117,000 | 1,336.36 |
| 1989-08-21 | 1,480 | 1,480 | 1,450 | 1,450 | 24,000 | 1,318.18 |
| 1989-08-18 | 1,440 | 1,480 | 1,440 | 1,480 | 44,000 | 1,345.45 |
| 1989-08-17 | 1,470 | 1,470 | 1,460 | 1,460 | 13,000 | 1,327.27 |
| 1989-08-16 | 1,460 | 1,470 | 1,440 | 1,460 | 10,000 | 1,327.27 |
| 1989-08-15 | 1,470 | 1,470 | 1,440 | 1,440 | 11,000 | 1,309.09 |
| 1989-08-14 | 1,460 | 1,480 | 1,440 | 1,440 | 17,000 | 1,309.09 |
| 1989-08-11 | 1,460 | 1,480 | 1,460 | 1,480 | 33,000 | 1,345.45 |
| 1989-08-10 | 1,460 | 1,460 | 1,440 | 1,440 | 10,000 | 1,309.09 |
| 1989-08-09 | 1,470 | 1,500 | 1,450 | 1,450 | 23,000 | 1,318.18 |
| 1989-08-08 | 1,490 | 1,490 | 1,440 | 1,470 | 48,000 | 1,336.36 |
| 1989-08-07 | 1,470 | 1,490 | 1,460 | 1,490 | 120,000 | 1,354.55 |
| 1989-08-04 | 1,470 | 1,470 | 1,460 | 1,470 | 39,000 | 1,336.36 |
| 1989-08-03 | 1,510 | 1,510 | 1,470 | 1,470 | 46,000 | 1,336.36 |
| 1989-08-02 | 1,440 | 1,490 | 1,440 | 1,490 | 78,000 | 1,354.55 |
| 1989-08-01 | 1,470 | 1,490 | 1,420 | 1,420 | 76,000 | 1,290.91 |
| 1989-07-31 | 1,490 | 1,490 | 1,470 | 1,470 | 105,000 | 1,336.36 |
| 1989-07-28 | 1,500 | 1,500 | 1,480 | 1,490 | 154,000 | 1,354.55 |
| 1989-07-27 | 1,470 | 1,500 | 1,470 | 1,480 | 56,000 | 1,345.45 |
| 1989-07-26 | 1,520 | 1,520 | 1,480 | 1,500 | 308,000 | 1,363.64 |
| 1989-07-25 | 1,500 | 1,500 | 1,470 | 1,490 | 213,000 | 1,354.55 |
| 1989-07-24 | 1,450 | 1,480 | 1,440 | 1,460 | 111,000 | 1,327.27 |
| 1989-07-21 | 1,460 | 1,480 | 1,430 | 1,430 | 74,000 | 1,300 |
| 1989-07-20 | 1,470 | 1,470 | 1,450 | 1,450 | 26,000 | 1,318.18 |
| 1989-07-19 | 1,430 | 1,450 | 1,420 | 1,430 | 43,000 | 1,300 |
| 1989-07-18 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,309.09 |
| 1989-07-17 | 1,450 | 1,450 | 1,430 | 1,430 | 13,000 | 1,300 |
| 1989-07-14 | 1,490 | 1,490 | 1,450 | 1,450 | 20,000 | 1,318.18 |
| 1989-07-13 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,336.36 |
| 1989-07-12 | 1,460 | 1,480 | 1,440 | 1,440 | 137,000 | 1,309.09 |
| 1989-07-11 | 1,480 | 1,500 | 1,460 | 1,460 | 229,000 | 1,327.27 |
| 1989-07-10 | 1,450 | 1,460 | 1,410 | 1,460 | 86,000 | 1,327.27 |
| 1989-07-07 | 1,440 | 1,440 | 1,440 | 1,440 | 28,000 | 1,309.09 |
| 1989-07-06 | 1,440 | 1,460 | 1,440 | 1,450 | 15,000 | 1,318.18 |
| 1989-07-05 | 1,440 | 1,440 | 1,430 | 1,430 | 31,000 | 1,300 |
| 1989-07-04 | 1,440 | 1,450 | 1,400 | 1,400 | 36,000 | 1,272.73 |
| 1989-07-03 | 1,460 | 1,460 | 1,440 | 1,440 | 6,000 | 1,309.09 |
| 1989-06-30 | 1,430 | 1,430 | 1,400 | 1,430 | 41,000 | 1,300 |
| 1989-06-29 | 1,410 | 1,420 | 1,400 | 1,420 | 50,000 | 1,290.91 |
| 1989-06-28 | 1,420 | 1,420 | 1,410 | 1,410 | 24,000 | 1,281.82 |
| 1989-06-27 | 1,480 | 1,480 | 1,450 | 1,480 | 23,000 | 1,345.45 |
| 1989-06-26 | 1,470 | 1,500 | 1,470 | 1,500 | 31,000 | 1,363.64 |
| 1989-06-23 | 1,480 | 1,510 | 1,450 | 1,480 | 152,000 | 1,345.45 |
| 1989-06-22 | 1,450 | 1,510 | 1,450 | 1,510 | 111,000 | 1,372.73 |
| 1989-06-21 | 1,460 | 1,480 | 1,430 | 1,470 | 52,000 | 1,336.36 |
| 1989-06-20 | 1,410 | 1,510 | 1,380 | 1,510 | 158,000 | 1,372.73 |
| 1989-06-19 | 1,400 | 1,420 | 1,380 | 1,380 | 21,000 | 1,254.55 |
| 1989-06-16 | 1,380 | 1,390 | 1,360 | 1,380 | 61,000 | 1,254.55 |
| 1989-06-15 | 1,460 | 1,460 | 1,410 | 1,420 | 21,000 | 1,290.91 |
| 1989-06-14 | 1,460 | 1,500 | 1,460 | 1,460 | 49,000 | 1,327.27 |
| 1989-06-13 | 1,510 | 1,510 | 1,460 | 1,460 | 48,000 | 1,327.27 |
| 1989-06-12 | 1,550 | 1,550 | 1,490 | 1,490 | 62,000 | 1,354.55 |
| 1989-06-09 | 1,520 | 1,560 | 1,520 | 1,550 | 228,000 | 1,409.09 |
| 1989-06-08 | 1,530 | 1,560 | 1,470 | 1,520 | 471,000 | 1,381.82 |
| 1989-06-07 | 1,490 | 1,510 | 1,470 | 1,500 | 65,000 | 1,363.64 |
| 1989-06-06 | 1,480 | 1,500 | 1,470 | 1,490 | 31,000 | 1,354.55 |
| 1989-06-05 | 1,510 | 1,520 | 1,490 | 1,490 | 49,000 | 1,354.55 |
| 1989-06-02 | 1,540 | 1,570 | 1,530 | 1,540 | 170,000 | 1,400 |
| 1989-06-01 | 1,530 | 1,600 | 1,520 | 1,570 | 1,108,000 | 1,427.27 |
| 1989-05-31 | 1,470 | 1,540 | 1,470 | 1,530 | 738,000 | 1,390.91 |
| 1989-05-30 | 1,480 | 1,500 | 1,470 | 1,490 | 178,000 | 1,354.55 |
| 1989-05-29 | 1,470 | 1,480 | 1,430 | 1,470 | 105,000 | 1,336.36 |
| 1989-05-26 | 1,440 | 1,470 | 1,440 | 1,460 | 143,000 | 1,327.27 |
| 1989-05-25 | 1,420 | 1,450 | 1,420 | 1,450 | 55,000 | 1,318.18 |
| 1989-05-24 | 1,380 | 1,470 | 1,370 | 1,470 | 91,000 | 1,336.36 |
| 1989-05-23 | 1,420 | 1,420 | 1,380 | 1,390 | 49,000 | 1,263.64 |
| 1989-05-22 | 1,430 | 1,430 | 1,410 | 1,410 | 20,000 | 1,281.82 |
| 1989-05-19 | 1,420 | 1,440 | 1,420 | 1,420 | 105,000 | 1,290.91 |
| 1989-05-18 | 1,450 | 1,450 | 1,420 | 1,420 | 45,000 | 1,290.91 |
| 1989-05-17 | 1,450 | 1,460 | 1,440 | 1,460 | 82,000 | 1,327.27 |
| 1989-05-16 | 1,430 | 1,460 | 1,430 | 1,440 | 71,000 | 1,309.09 |
| 1989-05-15 | 1,470 | 1,470 | 1,450 | 1,470 | 44,000 | 1,336.36 |
| 1989-05-12 | 1,470 | 1,480 | 1,450 | 1,450 | 89,000 | 1,318.18 |
| 1989-05-11 | 1,470 | 1,470 | 1,460 | 1,470 | 67,000 | 1,336.36 |
| 1989-05-10 | 1,450 | 1,480 | 1,450 | 1,470 | 116,000 | 1,336.36 |
| 1989-05-09 | 1,480 | 1,480 | 1,470 | 1,470 | 113,000 | 1,336.36 |
| 1989-05-08 | 1,500 | 1,500 | 1,480 | 1,490 | 95,000 | 1,354.55 |
| 1989-05-02 | 1,500 | 1,510 | 1,480 | 1,490 | 749,000 | 1,354.55 |
| 1989-05-01 | 1,500 | 1,510 | 1,500 | 1,500 | 92,000 | 1,363.64 |
| 1989-04-28 | 1,500 | 1,510 | 1,480 | 1,490 | 149,000 | 1,354.55 |
| 1989-04-27 | 1,550 | 1,550 | 1,510 | 1,510 | 209,000 | 1,372.73 |
| 1989-04-26 | 1,550 | 1,570 | 1,520 | 1,530 | 479,000 | 1,390.91 |
| 1989-04-25 | 1,470 | 1,550 | 1,470 | 1,550 | 479,000 | 1,409.09 |
| 1989-04-24 | 1,500 | 1,510 | 1,480 | 1,490 | 51,000 | 1,354.55 |
| 1989-04-21 | 1,470 | 1,480 | 1,460 | 1,480 | 100,000 | 1,345.45 |
| 1989-04-20 | 1,480 | 1,480 | 1,450 | 1,480 | 67,000 | 1,345.45 |
| 1989-04-19 | 1,510 | 1,530 | 1,500 | 1,500 | 187,000 | 1,363.64 |
| 1989-04-18 | 1,550 | 1,550 | 1,510 | 1,510 | 220,000 | 1,372.73 |
| 1989-04-17 | 1,560 | 1,560 | 1,520 | 1,530 | 219,000 | 1,390.91 |
| 1989-04-14 | 1,520 | 1,550 | 1,500 | 1,530 | 616,000 | 1,390.91 |
| 1989-04-13 | 1,480 | 1,520 | 1,470 | 1,480 | 326,000 | 1,345.45 |
| 1989-04-12 | 1,470 | 1,500 | 1,470 | 1,480 | 179,000 | 1,345.45 |
| 1989-04-11 | 1,470 | 1,470 | 1,430 | 1,430 | 114,000 | 1,300 |
| 1989-04-10 | 1,450 | 1,500 | 1,450 | 1,450 | 81,000 | 1,318.18 |
| 1989-04-07 | 1,480 | 1,490 | 1,460 | 1,480 | 109,000 | 1,345.45 |
| 1989-04-06 | 1,470 | 1,480 | 1,450 | 1,480 | 241,000 | 1,345.45 |
| 1989-04-05 | 1,500 | 1,500 | 1,430 | 1,450 | 251,000 | 1,318.18 |
| 1989-04-04 | 1,490 | 1,510 | 1,480 | 1,490 | 342,000 | 1,354.55 |
| 1989-04-03 | 1,530 | 1,530 | 1,480 | 1,500 | 124,000 | 1,363.64 |
| 1989-03-31 | 1,520 | 1,540 | 1,480 | 1,510 | 182,000 | 1,372.73 |
| 1989-03-30 | 1,560 | 1,570 | 1,500 | 1,550 | 214,000 | 1,409.09 |
| 1989-03-29 | 1,530 | 1,550 | 1,520 | 1,530 | 341,000 | 1,390.91 |
| 1989-03-28 | 1,500 | 1,530 | 1,470 | 1,490 | 301,000 | 1,354.55 |
| 1989-03-27 | 1,510 | 1,540 | 1,490 | 1,490 | 249,000 | 1,354.55 |
| 1989-03-24 | 1,550 | 1,550 | 1,500 | 1,510 | 359,000 | 1,372.73 |
| 1989-03-23 | 1,580 | 1,600 | 1,510 | 1,510 | 954,000 | 1,372.73 |
| 1989-03-22 | 1,510 | 1,640 | 1,490 | 1,550 | 4,793,000 | 1,409.09 |
| 1989-03-20 | 1,420 | 1,500 | 1,400 | 1,450 | 1,710,000 | 1,318.18 |
| 1989-03-17 | 1,440 | 1,440 | 1,400 | 1,400 | 1,418,000 | 1,272.73 |
| 1989-03-16 | 1,350 | 1,440 | 1,350 | 1,420 | 2,623,000 | 1,290.91 |
| 1989-03-15 | 1,290 | 1,330 | 1,280 | 1,330 | 521,000 | 1,209.09 |
| 1989-03-14 | 1,260 | 1,290 | 1,240 | 1,290 | 87,000 | 1,172.73 |
| 1989-03-13 | 1,300 | 1,300 | 1,250 | 1,260 | 124,000 | 1,145.45 |
| 1989-03-10 | 1,280 | 1,290 | 1,260 | 1,290 | 79,000 | 1,172.73 |
| 1989-03-09 | 1,260 | 1,280 | 1,260 | 1,260 | 102,000 | 1,145.45 |
| 1989-03-08 | 1,260 | 1,300 | 1,260 | 1,280 | 637,000 | 1,163.64 |
| 1989-03-07 | 1,220 | 1,280 | 1,220 | 1,280 | 33,000 | 1,163.64 |
| 1989-03-06 | 1,290 | 1,290 | 1,220 | 1,250 | 31,000 | 1,136.36 |
| 1989-03-03 | 1,260 | 1,280 | 1,230 | 1,270 | 170,000 | 1,154.55 |
| 1989-03-02 | 1,200 | 1,260 | 1,200 | 1,260 | 115,000 | 1,145.45 |
| 1989-03-01 | 1,220 | 1,220 | 1,180 | 1,210 | 90,000 | 1,100 |
| 1989-02-28 | 1,210 | 1,230 | 1,210 | 1,230 | 80,000 | 1,118.18 |
| 1989-02-27 | 1,280 | 1,280 | 1,230 | 1,230 | 96,000 | 1,118.18 |
| 1989-02-23 | 1,290 | 1,290 | 1,250 | 1,260 | 147,000 | 1,145.45 |
| 1989-02-22 | 1,260 | 1,320 | 1,250 | 1,300 | 328,000 | 1,181.82 |
| 1989-02-21 | 1,300 | 1,330 | 1,270 | 1,280 | 237,000 | 1,163.64 |
| 1989-02-20 | 1,310 | 1,330 | 1,290 | 1,320 | 140,000 | 1,200 |
| 1989-02-17 | 1,310 | 1,360 | 1,310 | 1,320 | 310,000 | 1,200 |
| 1989-02-16 | 1,390 | 1,390 | 1,330 | 1,330 | 370,000 | 1,209.09 |
| 1989-02-15 | 1,310 | 1,400 | 1,310 | 1,390 | 690,000 | 1,263.64 |
| 1989-02-14 | 1,330 | 1,340 | 1,320 | 1,330 | 109,000 | 1,209.09 |
| 1989-02-13 | 1,360 | 1,370 | 1,330 | 1,350 | 195,000 | 1,227.27 |
| 1989-02-10 | 1,310 | 1,370 | 1,310 | 1,370 | 328,000 | 1,245.45 |
| 1989-02-09 | 1,330 | 1,330 | 1,310 | 1,330 | 147,000 | 1,209.09 |
| 1989-02-08 | 1,330 | 1,350 | 1,310 | 1,330 | 114,000 | 1,209.09 |
| 1989-02-07 | 1,370 | 1,390 | 1,350 | 1,350 | 912,000 | 1,227.27 |
| 1989-02-06 | 1,380 | 1,400 | 1,350 | 1,390 | 466,000 | 1,263.64 |
| 1989-02-03 | 1,380 | 1,430 | 1,360 | 1,400 | 1,982,000 | 1,272.73 |
| 1989-02-02 | 1,370 | 1,410 | 1,360 | 1,380 | 3,555,000 | 1,254.55 |
| 1989-02-01 | 1,320 | 1,350 | 1,310 | 1,350 | 1,695,000 | 1,227.27 |
| 1989-01-31 | 1,280 | 1,320 | 1,260 | 1,310 | 181,000 | 1,190.91 |
| 1989-01-30 | 1,310 | 1,310 | 1,270 | 1,280 | 139,000 | 1,163.64 |
| 1989-01-28 | 1,300 | 1,320 | 1,300 | 1,320 | 287,000 | 1,200 |
| 1989-01-27 | 1,310 | 1,380 | 1,310 | 1,320 | 1,720,000 | 1,200 |
| 1989-01-26 | 1,280 | 1,310 | 1,270 | 1,310 | 1,283,000 | 1,190.91 |
| 1989-01-25 | 1,290 | 1,340 | 1,260 | 1,270 | 1,695,000 | 1,154.55 |
| 1989-01-24 | 1,200 | 1,300 | 1,190 | 1,300 | 2,480,000 | 1,181.82 |
| 1989-01-23 | 1,140 | 1,200 | 1,140 | 1,190 | 330,000 | 1,081.82 |
| 1989-01-20 | 1,130 | 1,160 | 1,120 | 1,120 | 274,000 | 1,018.18 |
| 1989-01-19 | 1,130 | 1,130 | 1,110 | 1,130 | 203,000 | 1,027.27 |
| 1989-01-18 | 1,080 | 1,130 | 1,080 | 1,110 | 237,000 | 1,009.09 |
| 1989-01-17 | 1,110 | 1,120 | 1,100 | 1,120 | 89,000 | 1,018.18 |
| 1989-01-13 | 1,130 | 1,130 | 1,100 | 1,110 | 58,000 | 1,009.09 |
| 1989-01-12 | 1,130 | 1,140 | 1,120 | 1,130 | 32,000 | 1,027.27 |
| 1989-01-11 | 1,120 | 1,130 | 1,100 | 1,130 | 62,000 | 1,027.27 |
| 1989-01-10 | 1,110 | 1,120 | 1,080 | 1,120 | 39,000 | 1,018.18 |
| 1989-01-09 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 1,000 |
| 1989-01-06 | 1,090 | 1,090 | 1,050 | 1,070 | 30,000 | 972.73 |
| 1989-01-05 | 1,120 | 1,140 | 1,110 | 1,110 | 40,000 | 1,009.09 |
| 1989-01-04 | 1,130 | 1,140 | 1,130 | 1,140 | 37,000 | 1,036.36 |
分割・併合履歴 ： [1995-03-28]1株→1.1株