1929 日特建設(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 | 1,730 | 1,730 | 1,690 | 1,730 | 71,000 | 6,290.91 |
| 1989-12-28 | 1,730 | 1,740 | 1,660 | 1,720 | 239,000 | 6,254.55 |
| 1989-12-27 | 1,720 | 1,730 | 1,710 | 1,710 | 83,000 | 6,218.18 |
| 1989-12-26 | 1,700 | 1,730 | 1,700 | 1,720 | 89,000 | 6,254.55 |
| 1989-12-25 | 1,620 | 1,730 | 1,620 | 1,700 | 62,000 | 6,181.82 |
| 1989-12-22 | 1,630 | 1,630 | 1,610 | 1,620 | 27,000 | 5,890.91 |
| 1989-12-21 | 1,680 | 1,680 | 1,630 | 1,640 | 89,000 | 5,963.64 |
| 1989-12-20 | 1,720 | 1,720 | 1,690 | 1,710 | 37,000 | 6,218.18 |
| 1989-12-19 | 1,730 | 1,740 | 1,700 | 1,700 | 62,000 | 6,181.82 |
| 1989-12-18 | 1,700 | 1,730 | 1,700 | 1,730 | 12,000 | 6,290.91 |
| 1989-12-15 | 1,690 | 1,730 | 1,690 | 1,730 | 56,000 | 6,290.91 |
| 1989-12-14 | 1,730 | 1,730 | 1,700 | 1,730 | 65,000 | 6,290.91 |
| 1989-12-13 | 1,700 | 1,740 | 1,660 | 1,740 | 92,000 | 6,327.27 |
| 1989-12-12 | 1,710 | 1,710 | 1,650 | 1,650 | 22,000 | 6,000 |
| 1989-12-11 | 1,720 | 1,730 | 1,680 | 1,710 | 38,000 | 6,218.18 |
| 1989-12-08 | 1,720 | 1,720 | 1,710 | 1,710 | 86,000 | 6,218.18 |
| 1989-12-07 | 1,710 | 1,750 | 1,710 | 1,720 | 47,000 | 6,254.55 |
| 1989-12-06 | 1,730 | 1,750 | 1,700 | 1,720 | 36,000 | 6,254.55 |
| 1989-12-05 | 1,730 | 1,740 | 1,710 | 1,730 | 25,000 | 6,290.91 |
| 1989-12-04 | 1,710 | 1,730 | 1,710 | 1,730 | 24,000 | 6,290.91 |
| 1989-12-01 | 1,710 | 1,760 | 1,700 | 1,710 | 162,000 | 6,218.18 |
| 1989-11-30 | 1,760 | 1,770 | 1,710 | 1,710 | 276,000 | 6,218.18 |
| 1989-11-29 | 1,710 | 1,770 | 1,710 | 1,770 | 289,000 | 6,436.36 |
| 1989-11-28 | 1,740 | 1,760 | 1,720 | 1,760 | 148,000 | 6,400 |
| 1989-11-27 | 1,750 | 1,760 | 1,740 | 1,740 | 69,000 | 6,327.27 |
| 1989-11-24 | 1,740 | 1,780 | 1,740 | 1,740 | 144,000 | 6,327.27 |
| 1989-11-22 | 1,730 | 1,810 | 1,720 | 1,720 | 303,000 | 6,254.55 |
| 1989-11-21 | 1,760 | 1,760 | 1,730 | 1,760 | 30,000 | 6,400 |
| 1989-11-20 | 1,770 | 1,770 | 1,760 | 1,770 | 28,000 | 6,436.36 |
| 1989-11-17 | 1,780 | 1,780 | 1,760 | 1,770 | 94,000 | 6,436.36 |
| 1989-11-16 | 1,750 | 1,780 | 1,750 | 1,760 | 65,000 | 6,400 |
| 1989-11-15 | 1,800 | 1,800 | 1,770 | 1,780 | 74,000 | 6,472.73 |
| 1989-11-14 | 1,820 | 1,820 | 1,780 | 1,800 | 121,000 | 6,545.45 |
| 1989-11-13 | 1,740 | 1,850 | 1,740 | 1,830 | 570,000 | 6,654.55 |
| 1989-11-10 | 1,710 | 1,780 | 1,700 | 1,760 | 52,000 | 6,400 |
| 1989-11-09 | 1,760 | 1,790 | 1,740 | 1,740 | 176,000 | 6,327.27 |
| 1989-11-08 | 1,760 | 1,790 | 1,740 | 1,780 | 68,000 | 6,472.73 |
| 1989-11-07 | 1,760 | 1,760 | 1,750 | 1,750 | 13,000 | 6,363.64 |
| 1989-11-06 | 1,770 | 1,780 | 1,740 | 1,770 | 68,000 | 6,436.36 |
| 1989-11-02 | 1,780 | 1,810 | 1,720 | 1,810 | 211,000 | 6,581.82 |
| 1989-11-01 | 1,800 | 1,820 | 1,780 | 1,780 | 47,000 | 6,472.73 |
| 1989-10-31 | 1,820 | 1,830 | 1,800 | 1,830 | 96,000 | 6,654.55 |
| 1989-10-30 | 1,780 | 1,850 | 1,780 | 1,850 | 74,000 | 6,727.27 |
| 1989-10-27 | 1,840 | 1,840 | 1,790 | 1,810 | 270,000 | 6,581.82 |
| 1989-10-26 | 1,830 | 1,870 | 1,820 | 1,860 | 505,000 | 6,763.64 |
| 1989-10-25 | 1,760 | 1,850 | 1,760 | 1,820 | 521,000 | 6,618.18 |
| 1989-10-24 | 1,760 | 1,790 | 1,760 | 1,760 | 38,000 | 6,400 |
| 1989-10-23 | 1,790 | 1,790 | 1,750 | 1,760 | 70,000 | 6,400 |
| 1989-10-20 | 1,790 | 1,810 | 1,770 | 1,790 | 469,000 | 6,509.09 |
| 1989-10-19 | 1,750 | 1,820 | 1,740 | 1,780 | 676,000 | 6,472.73 |
| 1989-10-18 | 1,710 | 1,810 | 1,710 | 1,770 | 650,000 | 6,436.36 |
| 1989-10-17 | 1,640 | 1,750 | 1,630 | 1,750 | 388,000 | 6,363.64 |
| 1989-10-16 | 1,580 | 1,610 | 1,580 | 1,600 | 24,000 | 5,818.18 |
| 1989-10-13 | 1,610 | 1,640 | 1,610 | 1,640 | 33,000 | 5,963.64 |
| 1989-10-12 | 1,640 | 1,640 | 1,610 | 1,610 | 16,000 | 5,854.55 |
| 1989-10-11 | 1,680 | 1,680 | 1,670 | 1,670 | 52,000 | 6,072.73 |
| 1989-10-09 | 1,700 | 1,720 | 1,670 | 1,670 | 60,000 | 6,072.73 |
| 1989-10-06 | 1,750 | 1,750 | 1,680 | 1,690 | 168,000 | 6,145.45 |
| 1989-10-05 | 1,760 | 1,780 | 1,720 | 1,720 | 207,000 | 6,254.55 |
| 1989-10-04 | 1,720 | 1,770 | 1,700 | 1,730 | 290,000 | 6,290.91 |
| 1989-10-03 | 1,740 | 1,740 | 1,660 | 1,720 | 103,000 | 6,254.55 |
| 1989-10-02 | 1,690 | 1,750 | 1,680 | 1,720 | 412,000 | 6,254.55 |
| 1989-09-29 | 1,730 | 1,740 | 1,670 | 1,670 | 375,000 | 6,072.73 |
| 1989-09-28 | 1,640 | 1,740 | 1,640 | 1,730 | 618,000 | 6,290.91 |
| 1989-09-27 | 1,630 | 1,640 | 1,610 | 1,630 | 148,000 | 5,927.27 |
| 1989-09-26 | 1,600 | 1,660 | 1,580 | 1,630 | 238,000 | 5,927.27 |
| 1989-09-25 | 1,570 | 1,580 | 1,560 | 1,560 | 62,000 | 5,672.73 |
| 1989-09-22 | 1,590 | 1,600 | 1,560 | 1,580 | 85,000 | 5,745.45 |
| 1989-09-21 | 1,590 | 1,600 | 1,570 | 1,590 | 69,000 | 5,781.82 |
| 1989-09-20 | 1,580 | 1,590 | 1,580 | 1,590 | 22,000 | 5,781.82 |
| 1989-09-19 | 1,600 | 1,600 | 1,560 | 1,560 | 60,000 | 5,672.73 |
| 1989-09-18 | 1,580 | 1,610 | 1,580 | 1,600 | 154,000 | 5,818.18 |
| 1989-09-14 | 1,570 | 1,580 | 1,550 | 1,580 | 6,000 | 5,745.45 |
| 1989-09-13 | 1,580 | 1,610 | 1,550 | 1,570 | 370,000 | 5,709.09 |
| 1989-09-12 | 1,520 | 1,580 | 1,520 | 1,580 | 103,000 | 5,745.45 |
| 1989-09-11 | 1,490 | 1,520 | 1,480 | 1,500 | 190,000 | 5,454.55 |
| 1989-09-08 | 1,510 | 1,530 | 1,490 | 1,490 | 80,000 | 5,418.18 |
| 1989-09-07 | 1,520 | 1,540 | 1,490 | 1,490 | 65,000 | 5,418.18 |
| 1989-09-06 | 1,550 | 1,550 | 1,510 | 1,510 | 34,000 | 5,490.91 |
| 1989-09-05 | 1,590 | 1,590 | 1,530 | 1,540 | 28,000 | 5,600 |
| 1989-09-04 | 1,570 | 1,580 | 1,550 | 1,550 | 98,000 | 5,636.36 |
| 1989-09-01 | 1,550 | 1,570 | 1,550 | 1,570 | 30,000 | 5,709.09 |
| 1989-08-31 | 1,560 | 1,570 | 1,490 | 1,490 | 208,000 | 5,418.18 |
| 1989-08-30 | 1,580 | 1,600 | 1,540 | 1,570 | 117,000 | 5,709.09 |
| 1989-08-29 | 1,580 | 1,590 | 1,550 | 1,580 | 94,000 | 5,745.45 |
| 1989-08-28 | 1,600 | 1,620 | 1,600 | 1,610 | 34,000 | 5,854.55 |
| 1989-08-25 | 1,610 | 1,610 | 1,580 | 1,600 | 319,000 | 5,818.18 |
| 1989-08-24 | 1,610 | 1,630 | 1,580 | 1,590 | 153,000 | 5,781.82 |
| 1989-08-23 | 1,630 | 1,630 | 1,600 | 1,600 | 56,000 | 5,818.18 |
| 1989-08-22 | 1,630 | 1,630 | 1,620 | 1,630 | 55,000 | 5,927.27 |
| 1989-08-21 | 1,630 | 1,640 | 1,600 | 1,630 | 81,000 | 5,927.27 |
| 1989-08-18 | 1,620 | 1,640 | 1,610 | 1,630 | 128,000 | 5,927.27 |
| 1989-08-17 | 1,630 | 1,640 | 1,610 | 1,620 | 287,000 | 5,890.91 |
| 1989-08-16 | 1,570 | 1,610 | 1,570 | 1,600 | 359,000 | 5,818.18 |
| 1989-08-15 | 1,560 | 1,600 | 1,560 | 1,590 | 73,000 | 5,781.82 |
| 1989-08-14 | 1,590 | 1,590 | 1,560 | 1,560 | 16,000 | 5,672.73 |
| 1989-08-11 | 1,530 | 1,600 | 1,500 | 1,600 | 63,000 | 5,818.18 |
| 1989-08-10 | 1,520 | 1,550 | 1,500 | 1,500 | 62,000 | 5,454.55 |
| 1989-08-09 | 1,570 | 1,580 | 1,530 | 1,530 | 47,000 | 5,563.64 |
| 1989-08-08 | 1,570 | 1,570 | 1,550 | 1,550 | 27,000 | 5,636.36 |
| 1989-08-07 | 1,590 | 1,590 | 1,570 | 1,580 | 53,000 | 5,745.45 |
| 1989-08-04 | 1,570 | 1,580 | 1,540 | 1,560 | 24,000 | 5,672.73 |
| 1989-08-03 | 1,610 | 1,610 | 1,580 | 1,580 | 41,000 | 5,745.45 |
| 1989-08-02 | 1,580 | 1,630 | 1,580 | 1,610 | 104,000 | 5,854.55 |
| 1989-08-01 | 1,630 | 1,640 | 1,600 | 1,600 | 211,000 | 5,818.18 |
| 1989-07-31 | 1,600 | 1,640 | 1,600 | 1,640 | 246,000 | 5,963.64 |
| 1989-07-28 | 1,610 | 1,620 | 1,580 | 1,610 | 279,000 | 5,854.55 |
| 1989-07-27 | 1,560 | 1,600 | 1,540 | 1,600 | 210,000 | 5,818.18 |
| 1989-07-26 | 1,550 | 1,550 | 1,530 | 1,550 | 80,000 | 5,636.36 |
| 1989-07-25 | 1,500 | 1,520 | 1,500 | 1,520 | 56,000 | 5,527.27 |
| 1989-07-24 | 1,500 | 1,500 | 1,460 | 1,500 | 24,000 | 5,454.55 |
| 1989-07-21 | 1,500 | 1,500 | 1,480 | 1,500 | 12,000 | 5,454.55 |
| 1989-07-20 | 1,480 | 1,500 | 1,440 | 1,500 | 28,000 | 5,454.55 |
| 1989-07-19 | 1,460 | 1,500 | 1,460 | 1,500 | 10,000 | 5,454.55 |
| 1989-07-18 | 1,470 | 1,470 | 1,460 | 1,460 | 8,000 | 5,309.09 |
| 1989-07-17 | 1,480 | 1,480 | 1,460 | 1,480 | 5,000 | 5,381.82 |
| 1989-07-14 | 1,510 | 1,510 | 1,480 | 1,500 | 20,000 | 5,454.55 |
| 1989-07-13 | 1,510 | 1,510 | 1,500 | 1,500 | 20,000 | 5,454.55 |
| 1989-07-12 | 1,480 | 1,500 | 1,460 | 1,500 | 52,000 | 5,454.55 |
| 1989-07-11 | 1,500 | 1,520 | 1,500 | 1,520 | 64,000 | 5,527.27 |
| 1989-07-10 | 1,490 | 1,490 | 1,460 | 1,460 | 14,000 | 5,309.09 |
| 1989-07-07 | 1,490 | 1,490 | 1,460 | 1,470 | 4,000 | 5,345.45 |
| 1989-07-06 | 1,490 | 1,500 | 1,460 | 1,500 | 28,000 | 5,454.55 |
| 1989-07-05 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 | 5,454.55 |
| 1989-07-04 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 | 5,454.55 |
| 1989-06-30 | 1,490 | 1,530 | 1,470 | 1,530 | 40,000 | 5,563.64 |
| 1989-06-29 | 1,530 | 1,550 | 1,510 | 1,510 | 49,000 | 5,490.91 |
| 1989-06-28 | 1,540 | 1,540 | 1,500 | 1,530 | 37,000 | 5,563.64 |
| 1989-06-27 | 1,540 | 1,550 | 1,530 | 1,550 | 194,000 | 5,636.36 |
| 1989-06-26 | 1,500 | 1,570 | 1,500 | 1,550 | 114,000 | 5,636.36 |
| 1989-06-23 | 1,450 | 1,500 | 1,450 | 1,500 | 46,000 | 5,454.55 |
| 1989-06-22 | 1,460 | 1,470 | 1,450 | 1,470 | 27,000 | 5,345.45 |
| 1989-06-21 | 1,420 | 1,480 | 1,400 | 1,480 | 88,000 | 5,381.82 |
| 1989-06-20 | 1,400 | 1,440 | 1,400 | 1,430 | 73,000 | 5,200 |
| 1989-06-19 | 1,420 | 1,430 | 1,410 | 1,430 | 49,000 | 5,200 |
| 1989-06-16 | 1,450 | 1,450 | 1,400 | 1,430 | 103,000 | 5,200 |
| 1989-06-15 | 1,460 | 1,470 | 1,460 | 1,470 | 7,000 | 5,345.45 |
| 1989-06-14 | 1,510 | 1,550 | 1,500 | 1,510 | 116,000 | 5,490.91 |
| 1989-06-12 | 1,470 | 1,530 | 1,470 | 1,530 | 27,000 | 5,563.64 |
| 1989-06-09 | 1,500 | 1,530 | 1,500 | 1,530 | 23,000 | 5,563.64 |
| 1989-06-08 | 1,560 | 1,560 | 1,530 | 1,530 | 132,000 | 5,563.64 |
| 1989-06-07 | 1,540 | 1,540 | 1,490 | 1,540 | 22,000 | 5,600 |
| 1989-06-06 | 1,500 | 1,550 | 1,490 | 1,530 | 27,000 | 5,563.64 |
| 1989-06-05 | 1,530 | 1,550 | 1,530 | 1,530 | 29,000 | 5,563.64 |
| 1989-06-02 | 1,560 | 1,570 | 1,510 | 1,570 | 89,000 | 5,709.09 |
| 1989-06-01 | 1,590 | 1,590 | 1,570 | 1,570 | 284,000 | 5,709.09 |
| 1989-05-31 | 1,580 | 1,600 | 1,550 | 1,570 | 146,000 | 5,709.09 |
| 1989-05-30 | 1,550 | 1,570 | 1,530 | 1,570 | 141,000 | 5,709.09 |
| 1989-05-29 | 1,550 | 1,550 | 1,520 | 1,550 | 47,000 | 5,636.36 |
| 1989-05-26 | 1,480 | 1,530 | 1,460 | 1,530 | 96,000 | 5,563.64 |
| 1989-05-25 | 1,460 | 1,480 | 1,430 | 1,480 | 36,000 | 5,381.82 |
| 1989-05-24 | 1,420 | 1,460 | 1,420 | 1,460 | 61,000 | 5,309.09 |
| 1989-05-23 | 1,450 | 1,450 | 1,400 | 1,440 | 43,000 | 5,236.36 |
| 1989-05-22 | 1,440 | 1,450 | 1,420 | 1,450 | 86,000 | 5,272.73 |
| 1989-05-19 | 1,480 | 1,500 | 1,430 | 1,430 | 87,000 | 5,200 |
| 1989-05-18 | 1,480 | 1,490 | 1,480 | 1,490 | 18,000 | 5,418.18 |
| 1989-05-17 | 1,530 | 1,540 | 1,500 | 1,500 | 83,000 | 5,454.55 |
| 1989-05-16 | 1,510 | 1,530 | 1,510 | 1,530 | 63,000 | 5,563.64 |
| 1989-05-15 | 1,510 | 1,510 | 1,500 | 1,510 | 27,000 | 5,490.91 |
| 1989-05-12 | 1,530 | 1,530 | 1,500 | 1,510 | 22,000 | 5,490.91 |
| 1989-05-11 | 1,530 | 1,530 | 1,510 | 1,530 | 25,000 | 5,563.64 |
| 1989-05-10 | 1,510 | 1,530 | 1,500 | 1,500 | 77,000 | 5,454.55 |
| 1989-05-09 | 1,500 | 1,520 | 1,500 | 1,510 | 41,000 | 5,490.91 |
| 1989-05-08 | 1,510 | 1,570 | 1,510 | 1,530 | 59,000 | 5,563.64 |
| 1989-05-02 | 1,570 | 1,600 | 1,560 | 1,570 | 33,000 | 5,709.09 |
| 1989-05-01 | 1,560 | 1,570 | 1,550 | 1,570 | 22,000 | 5,709.09 |
| 1989-04-28 | 1,540 | 1,570 | 1,530 | 1,530 | 48,000 | 5,563.64 |
| 1989-04-27 | 1,530 | 1,570 | 1,510 | 1,530 | 87,000 | 5,563.64 |
| 1989-04-26 | 1,570 | 1,570 | 1,530 | 1,550 | 67,000 | 5,636.36 |
| 1989-04-25 | 1,490 | 1,540 | 1,490 | 1,510 | 142,000 | 5,490.91 |
| 1989-04-24 | 1,490 | 1,510 | 1,490 | 1,510 | 60,000 | 5,490.91 |
| 1989-04-21 | 1,480 | 1,530 | 1,480 | 1,520 | 78,000 | 5,527.27 |
| 1989-04-20 | 1,470 | 1,520 | 1,470 | 1,520 | 70,000 | 5,527.27 |
| 1989-04-19 | 1,530 | 1,540 | 1,500 | 1,500 | 29,000 | 5,454.55 |
| 1989-04-18 | 1,460 | 1,530 | 1,460 | 1,500 | 64,000 | 5,454.55 |
| 1989-04-17 | 1,490 | 1,490 | 1,460 | 1,460 | 16,000 | 5,309.09 |
| 1989-04-14 | 1,480 | 1,490 | 1,460 | 1,480 | 18,000 | 5,381.82 |
| 1989-04-13 | 1,440 | 1,500 | 1,440 | 1,490 | 150,000 | 5,418.18 |
| 1989-04-12 | 1,450 | 1,480 | 1,430 | 1,430 | 83,000 | 5,200 |
| 1989-04-11 | 1,450 | 1,490 | 1,430 | 1,490 | 94,000 | 5,418.18 |
| 1989-04-10 | 1,500 | 1,510 | 1,470 | 1,470 | 22,000 | 5,345.45 |
| 1989-04-07 | 1,520 | 1,520 | 1,490 | 1,500 | 57,000 | 5,454.55 |
| 1989-04-06 | 1,540 | 1,540 | 1,530 | 1,530 | 12,000 | 5,563.64 |
| 1989-04-05 | 1,580 | 1,580 | 1,540 | 1,550 | 51,000 | 5,636.36 |
| 1989-04-04 | 1,570 | 1,600 | 1,540 | 1,590 | 128,000 | 5,781.82 |
| 1989-04-03 | 1,590 | 1,590 | 1,550 | 1,580 | 55,000 | 5,745.45 |
| 1989-03-31 | 1,620 | 1,690 | 1,590 | 1,590 | 257,000 | 5,781.82 |
| 1989-03-30 | 1,690 | 1,690 | 1,610 | 1,610 | 404,000 | 5,854.55 |
| 1989-03-29 | 1,620 | 1,680 | 1,570 | 1,660 | 917,000 | 6,036.36 |
| 1989-03-28 | 1,550 | 1,590 | 1,510 | 1,590 | 281,000 | 5,781.82 |
| 1989-03-27 | 1,530 | 1,540 | 1,460 | 1,500 | 175,000 | 5,454.55 |
| 1989-03-24 | 1,490 | 1,500 | 1,450 | 1,500 | 141,000 | 5,454.55 |
| 1989-03-23 | 1,560 | 1,560 | 1,500 | 1,510 | 155,000 | 5,490.91 |
| 1989-03-22 | 1,590 | 1,630 | 1,550 | 1,580 | 1,759,000 | 5,745.45 |
| 1989-03-20 | 1,500 | 1,560 | 1,450 | 1,530 | 1,228,000 | 5,563.64 |
| 1989-03-17 | 1,500 | 1,540 | 1,470 | 1,500 | 661,000 | 5,454.55 |
| 1989-03-16 | 1,430 | 1,550 | 1,390 | 1,470 | 2,807,000 | 5,345.45 |
| 1989-03-15 | 1,330 | 1,440 | 1,330 | 1,420 | 559,000 | 5,163.64 |
| 1989-03-14 | 1,320 | 1,350 | 1,300 | 1,310 | 113,000 | 4,763.64 |
| 1989-03-13 | 1,300 | 1,310 | 1,260 | 1,300 | 59,000 | 4,727.27 |
| 1989-03-10 | 1,350 | 1,350 | 1,300 | 1,300 | 41,000 | 4,727.27 |
| 1989-03-09 | 1,340 | 1,340 | 1,330 | 1,330 | 17,000 | 4,836.36 |
| 1989-03-08 | 1,370 | 1,390 | 1,330 | 1,340 | 17,000 | 4,872.73 |
| 1989-03-07 | 1,330 | 1,370 | 1,320 | 1,370 | 48,000 | 4,981.82 |
| 1989-03-06 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 4,872.73 |
| 1989-03-03 | 1,380 | 1,390 | 1,340 | 1,340 | 169,000 | 4,872.73 |
| 1989-03-02 | 1,310 | 1,380 | 1,310 | 1,380 | 26,000 | 5,018.18 |
| 1989-03-01 | 1,350 | 1,350 | 1,350 | 1,350 | 18,000 | 4,909.09 |
| 1989-02-28 | 1,360 | 1,380 | 1,360 | 1,380 | 30,000 | 5,018.18 |
| 1989-02-27 | 1,370 | 1,380 | 1,370 | 1,380 | 39,000 | 5,018.18 |
| 1989-02-23 | 1,420 | 1,420 | 1,390 | 1,400 | 205,000 | 5,090.91 |
| 1989-02-22 | 1,350 | 1,400 | 1,350 | 1,400 | 271,000 | 5,090.91 |
| 1989-02-21 | 1,360 | 1,370 | 1,360 | 1,360 | 45,000 | 4,945.45 |
| 1989-02-20 | 1,360 | 1,370 | 1,360 | 1,370 | 46,000 | 4,981.82 |
| 1989-02-17 | 1,370 | 1,380 | 1,360 | 1,360 | 77,000 | 4,945.45 |
| 1989-02-16 | 1,370 | 1,390 | 1,350 | 1,370 | 373,000 | 4,981.82 |
| 1989-02-15 | 1,350 | 1,370 | 1,320 | 1,330 | 265,000 | 4,836.36 |
| 1989-02-14 | 1,350 | 1,360 | 1,330 | 1,340 | 80,000 | 4,872.73 |
| 1989-02-13 | 1,350 | 1,390 | 1,330 | 1,350 | 136,000 | 4,909.09 |
| 1989-02-10 | 1,330 | 1,410 | 1,320 | 1,350 | 310,000 | 4,909.09 |
| 1989-02-09 | 1,360 | 1,370 | 1,320 | 1,350 | 235,000 | 4,909.09 |
| 1989-02-08 | 1,400 | 1,450 | 1,400 | 1,400 | 176,000 | 5,090.91 |
| 1989-02-07 | 1,470 | 1,520 | 1,450 | 1,450 | 773,000 | 5,272.73 |
| 1989-02-06 | 1,400 | 1,460 | 1,380 | 1,430 | 635,000 | 5,200 |
| 1989-02-03 | 1,400 | 1,430 | 1,380 | 1,380 | 998,000 | 5,018.18 |
| 1989-02-02 | 1,330 | 1,390 | 1,320 | 1,380 | 486,000 | 5,018.18 |
| 1989-02-01 | 1,320 | 1,340 | 1,320 | 1,330 | 19,000 | 4,836.36 |
| 1989-01-31 | 1,320 | 1,330 | 1,300 | 1,330 | 56,000 | 4,836.36 |
| 1989-01-30 | 1,330 | 1,330 | 1,320 | 1,330 | 55,000 | 4,836.36 |
| 1989-01-28 | 1,350 | 1,350 | 1,320 | 1,340 | 38,000 | 4,872.73 |
| 1989-01-27 | 1,330 | 1,350 | 1,320 | 1,350 | 359,000 | 4,909.09 |
| 1989-01-26 | 1,330 | 1,340 | 1,320 | 1,340 | 202,000 | 4,872.73 |
| 1989-01-25 | 1,320 | 1,330 | 1,310 | 1,320 | 50,000 | 4,800 |
| 1989-01-24 | 1,320 | 1,340 | 1,300 | 1,320 | 182,000 | 4,800 |
| 1989-01-23 | 1,270 | 1,330 | 1,270 | 1,330 | 231,000 | 4,836.36 |
| 1989-01-20 | 1,220 | 1,260 | 1,210 | 1,260 | 131,000 | 4,581.82 |
| 1989-01-19 | 1,250 | 1,250 | 1,220 | 1,240 | 79,000 | 4,509.09 |
| 1989-01-18 | 1,210 | 1,240 | 1,210 | 1,240 | 79,000 | 4,509.09 |
| 1989-01-17 | 1,200 | 1,210 | 1,200 | 1,210 | 29,000 | 4,400 |
| 1989-01-13 | 1,190 | 1,200 | 1,180 | 1,200 | 11,000 | 4,363.64 |
| 1989-01-12 | 1,170 | 1,210 | 1,160 | 1,170 | 65,000 | 4,254.55 |
| 1989-01-11 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 4,363.64 |
| 1989-01-10 | 1,220 | 1,230 | 1,190 | 1,230 | 33,000 | 4,472.73 |
| 1989-01-09 | 1,230 | 1,240 | 1,230 | 1,240 | 33,000 | 4,509.09 |
| 1989-01-06 | 1,220 | 1,220 | 1,190 | 1,220 | 38,000 | 4,436.36 |
| 1989-01-05 | 1,220 | 1,220 | 1,180 | 1,200 | 26,000 | 4,363.64 |
| 1989-01-04 | 1,210 | 1,220 | 1,210 | 1,210 | 11,000 | 4,400 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株