1942 (株)関電工 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 | 4,240 | 4,240 | 4,150 | 4,150 | 45,000 | 2,147.35 |
| 1989-12-28 | 4,290 | 4,290 | 4,180 | 4,240 | 269,000 | 2,193.92 |
| 1989-12-27 | 4,250 | 4,260 | 4,160 | 4,260 | 580,000 | 2,204.27 |
| 1989-12-26 | 4,030 | 4,220 | 4,030 | 4,180 | 622,000 | 2,162.88 |
| 1989-12-25 | 3,950 | 4,000 | 3,950 | 3,950 | 132,000 | 2,043.87 |
| 1989-12-22 | 3,950 | 3,980 | 3,930 | 3,940 | 115,000 | 2,038.69 |
| 1989-12-21 | 4,000 | 4,000 | 3,930 | 3,930 | 150,000 | 2,033.52 |
| 1989-12-20 | 3,950 | 3,950 | 3,920 | 3,950 | 96,000 | 2,043.87 |
| 1989-12-19 | 3,950 | 3,950 | 3,940 | 3,950 | 185,000 | 2,043.87 |
| 1989-12-18 | 3,930 | 3,950 | 3,920 | 3,950 | 103,000 | 2,043.87 |
| 1989-12-15 | 3,900 | 3,920 | 3,900 | 3,920 | 67,000 | 2,028.34 |
| 1989-12-14 | 3,910 | 3,910 | 3,870 | 3,870 | 42,000 | 2,002.47 |
| 1989-12-13 | 3,910 | 3,910 | 3,880 | 3,900 | 52,000 | 2,017.99 |
| 1989-12-12 | 3,930 | 3,930 | 3,880 | 3,880 | 90,000 | 2,007.65 |
| 1989-12-11 | 3,930 | 3,930 | 3,880 | 3,880 | 63,000 | 2,007.65 |
| 1989-12-08 | 3,930 | 3,930 | 3,850 | 3,850 | 122,000 | 1,992.12 |
| 1989-12-07 | 3,950 | 3,950 | 3,900 | 3,910 | 117,000 | 2,023.17 |
| 1989-12-06 | 3,950 | 3,960 | 3,890 | 3,940 | 67,000 | 2,038.69 |
| 1989-12-05 | 3,960 | 3,960 | 3,860 | 3,860 | 181,000 | 1,997.30 |
| 1989-12-04 | 3,950 | 3,960 | 3,910 | 3,910 | 92,000 | 2,023.17 |
| 1989-12-01 | 3,930 | 3,930 | 3,930 | 3,930 | 70,000 | 2,033.52 |
| 1989-11-30 | 3,930 | 3,930 | 3,900 | 3,920 | 97,000 | 2,028.34 |
| 1989-11-29 | 3,950 | 3,950 | 3,920 | 3,930 | 88,000 | 2,033.52 |
| 1989-11-28 | 3,950 | 3,960 | 3,920 | 3,920 | 113,000 | 2,028.34 |
| 1989-11-27 | 3,910 | 3,950 | 3,850 | 3,950 | 200,000 | 2,043.87 |
| 1989-11-24 | 3,780 | 3,860 | 3,780 | 3,860 | 57,000 | 1,997.30 |
| 1989-11-22 | 3,800 | 3,850 | 3,750 | 3,750 | 159,000 | 1,940.38 |
| 1989-11-21 | 3,700 | 3,750 | 3,700 | 3,700 | 95,000 | 1,914.51 |
| 1989-11-20 | 3,700 | 3,700 | 3,650 | 3,650 | 56,000 | 1,888.64 |
| 1989-11-17 | 3,700 | 3,710 | 3,700 | 3,700 | 56,000 | 1,914.51 |
| 1989-11-16 | 3,700 | 3,740 | 3,700 | 3,720 | 86,000 | 1,924.86 |
| 1989-11-15 | 3,700 | 3,740 | 3,700 | 3,740 | 100,000 | 1,935.20 |
| 1989-11-14 | 3,800 | 3,800 | 3,700 | 3,700 | 246,000 | 1,914.51 |
| 1989-11-13 | 3,700 | 3,750 | 3,700 | 3,750 | 38,000 | 1,940.38 |
| 1989-11-10 | 3,800 | 3,800 | 3,720 | 3,750 | 79,000 | 1,940.38 |
| 1989-11-09 | 3,800 | 3,820 | 3,750 | 3,820 | 153,000 | 1,976.60 |
| 1989-11-08 | 3,840 | 3,840 | 3,790 | 3,800 | 21,000 | 1,966.25 |
| 1989-11-07 | 3,870 | 3,880 | 3,840 | 3,870 | 75,000 | 2,002.47 |
| 1989-11-06 | 3,870 | 3,900 | 3,870 | 3,900 | 25,000 | 2,017.99 |
| 1989-11-02 | 3,900 | 3,900 | 3,890 | 3,900 | 104,000 | 2,017.99 |
| 1989-11-01 | 3,950 | 3,960 | 3,860 | 3,950 | 126,000 | 2,043.87 |
| 1989-10-31 | 3,920 | 3,950 | 3,920 | 3,950 | 47,000 | 2,043.87 |
| 1989-10-30 | 3,900 | 3,920 | 3,890 | 3,920 | 50,000 | 2,028.34 |
| 1989-10-27 | 3,950 | 3,950 | 3,890 | 3,920 | 193,000 | 2,028.34 |
| 1989-10-26 | 3,960 | 3,960 | 3,900 | 3,920 | 111,000 | 2,028.34 |
| 1989-10-25 | 4,000 | 4,010 | 3,900 | 4,010 | 98,000 | 2,074.91 |
| 1989-10-24 | 3,950 | 4,050 | 3,890 | 4,050 | 76,000 | 2,095.61 |
| 1989-10-23 | 3,870 | 3,890 | 3,840 | 3,890 | 84,000 | 2,012.82 |
| 1989-10-20 | 3,950 | 3,950 | 3,900 | 3,900 | 161,000 | 2,017.99 |
| 1989-10-19 | 3,940 | 3,940 | 3,870 | 3,930 | 54,000 | 2,033.52 |
| 1989-10-18 | 3,940 | 3,970 | 3,900 | 3,970 | 115,000 | 2,054.21 |
| 1989-10-17 | 3,900 | 4,000 | 3,900 | 3,970 | 119,000 | 2,054.21 |
| 1989-10-16 | 3,790 | 3,800 | 3,750 | 3,780 | 99,000 | 1,955.90 |
| 1989-10-13 | 3,890 | 3,910 | 3,870 | 3,890 | 135,000 | 2,012.82 |
| 1989-10-12 | 3,970 | 3,980 | 3,890 | 3,900 | 70,000 | 2,017.99 |
| 1989-10-11 | 3,980 | 4,000 | 3,910 | 4,000 | 53,000 | 2,069.74 |
| 1989-10-09 | 3,950 | 4,000 | 3,930 | 4,000 | 119,000 | 2,069.74 |
| 1989-10-06 | 4,080 | 4,100 | 4,050 | 4,050 | 74,000 | 2,095.61 |
| 1989-10-05 | 4,080 | 4,170 | 4,060 | 4,140 | 229,000 | 2,142.18 |
| 1989-10-04 | 4,130 | 4,140 | 4,110 | 4,120 | 169,000 | 2,131.83 |
| 1989-10-03 | 4,130 | 4,150 | 4,110 | 4,120 | 229,000 | 2,131.83 |
| 1989-10-02 | 4,060 | 4,170 | 4,060 | 4,170 | 367,000 | 2,157.70 |
| 1989-09-29 | 4,050 | 4,060 | 3,990 | 4,060 | 324,000 | 2,100.78 |
| 1989-09-28 | 4,080 | 4,090 | 4,040 | 4,050 | 374,000 | 2,095.61 |
| 1989-09-27 | 4,080 | 4,080 | 4,020 | 4,080 | 440,000 | 2,111.13 |
| 1989-09-26 | 4,000 | 4,000 | 3,970 | 4,000 | 386,000 | 2,069.74 |
| 1989-09-25 | 3,990 | 4,000 | 3,930 | 3,990 | 307,000 | 2,064.56 |
| 1989-09-22 | 3,890 | 4,010 | 3,880 | 3,990 | 474,000 | 2,064.56 |
| 1989-09-21 | 3,850 | 3,850 | 3,830 | 3,850 | 106,000 | 1,992.12 |
| 1989-09-20 | 3,880 | 3,880 | 3,830 | 3,850 | 121,000 | 1,992.12 |
| 1989-09-19 | 3,880 | 3,880 | 3,820 | 3,870 | 165,000 | 2,002.47 |
| 1989-09-18 | 3,870 | 3,890 | 3,850 | 3,870 | 388,000 | 2,002.47 |
| 1989-09-14 | 3,850 | 3,900 | 3,850 | 3,870 | 580,000 | 2,002.47 |
| 1989-09-13 | 3,850 | 3,850 | 3,780 | 3,850 | 354,000 | 1,992.12 |
| 1989-09-12 | 3,790 | 3,810 | 3,760 | 3,800 | 186,000 | 1,966.25 |
| 1989-09-11 | 3,780 | 3,780 | 3,750 | 3,750 | 43,000 | 1,940.38 |
| 1989-09-08 | 3,740 | 3,780 | 3,700 | 3,780 | 154,000 | 1,955.90 |
| 1989-09-07 | 3,690 | 3,730 | 3,650 | 3,690 | 134,000 | 1,909.33 |
| 1989-09-06 | 3,700 | 3,700 | 3,690 | 3,700 | 63,000 | 1,914.51 |
| 1989-09-05 | 3,710 | 3,710 | 3,690 | 3,690 | 36,000 | 1,909.33 |
| 1989-09-04 | 3,710 | 3,710 | 3,700 | 3,700 | 62,000 | 1,914.51 |
| 1989-09-01 | 3,650 | 3,650 | 3,600 | 3,650 | 79,000 | 1,888.64 |
| 1989-08-31 | 3,690 | 3,690 | 3,600 | 3,610 | 89,000 | 1,867.94 |
| 1989-08-30 | 3,700 | 3,700 | 3,680 | 3,690 | 50,000 | 1,909.33 |
| 1989-08-29 | 3,700 | 3,700 | 3,650 | 3,700 | 39,000 | 1,914.51 |
| 1989-08-28 | 3,680 | 3,700 | 3,680 | 3,700 | 32,000 | 1,914.51 |
| 1989-08-25 | 3,660 | 3,690 | 3,650 | 3,650 | 129,000 | 1,888.64 |
| 1989-08-24 | 3,700 | 3,700 | 3,650 | 3,670 | 174,000 | 1,898.98 |
| 1989-08-23 | 3,870 | 3,880 | 3,750 | 3,750 | 174,000 | 1,940.38 |
| 1989-08-22 | 3,870 | 3,880 | 3,840 | 3,840 | 119,000 | 1,986.95 |
| 1989-08-21 | 3,850 | 3,880 | 3,820 | 3,820 | 95,000 | 1,976.60 |
| 1989-08-18 | 3,780 | 3,880 | 3,780 | 3,880 | 111,000 | 2,007.65 |
| 1989-08-17 | 3,800 | 3,820 | 3,780 | 3,780 | 181,000 | 1,955.90 |
| 1989-08-16 | 3,760 | 3,800 | 3,750 | 3,760 | 40,000 | 1,945.55 |
| 1989-08-15 | 3,800 | 3,800 | 3,750 | 3,750 | 79,000 | 1,940.38 |
| 1989-08-14 | 3,770 | 3,800 | 3,760 | 3,760 | 33,000 | 1,945.55 |
| 1989-08-11 | 3,810 | 3,830 | 3,780 | 3,820 | 225,000 | 1,976.60 |
| 1989-08-10 | 3,820 | 3,860 | 3,780 | 3,800 | 145,000 | 1,966.25 |
| 1989-08-09 | 3,880 | 3,900 | 3,850 | 3,870 | 202,000 | 2,002.47 |
| 1989-08-08 | 3,890 | 3,920 | 3,870 | 3,880 | 652,000 | 2,007.65 |
| 1989-08-07 | 3,760 | 3,850 | 3,730 | 3,850 | 275,000 | 1,992.12 |
| 1989-08-04 | 3,700 | 3,810 | 3,700 | 3,750 | 453,000 | 1,940.38 |
| 1989-08-03 | 3,810 | 3,810 | 3,720 | 3,720 | 142,000 | 1,924.86 |
| 1989-08-02 | 3,690 | 3,800 | 3,690 | 3,800 | 705,000 | 1,966.25 |
| 1989-08-01 | 3,680 | 3,760 | 3,680 | 3,740 | 272,000 | 1,935.20 |
| 1989-07-31 | 3,780 | 3,780 | 3,650 | 3,650 | 80,000 | 1,888.64 |
| 1989-07-28 | 3,780 | 3,780 | 3,700 | 3,730 | 275,000 | 1,930.03 |
| 1989-07-27 | 3,640 | 3,750 | 3,640 | 3,740 | 813,000 | 1,935.20 |
| 1989-07-26 | 3,660 | 3,660 | 3,610 | 3,620 | 415,000 | 1,873.11 |
| 1989-07-25 | 3,620 | 3,640 | 3,580 | 3,640 | 141,000 | 1,883.46 |
| 1989-07-24 | 3,660 | 3,670 | 3,580 | 3,620 | 73,000 | 1,873.11 |
| 1989-07-21 | 3,650 | 3,680 | 3,620 | 3,670 | 227,000 | 1,898.98 |
| 1989-07-20 | 3,640 | 3,690 | 3,610 | 3,680 | 614,000 | 1,904.16 |
| 1989-07-19 | 3,520 | 3,650 | 3,520 | 3,650 | 771,000 | 1,888.64 |
| 1989-07-18 | 3,520 | 3,550 | 3,500 | 3,520 | 159,000 | 1,821.37 |
| 1989-07-17 | 3,450 | 3,550 | 3,450 | 3,530 | 207,000 | 1,826.54 |
| 1989-07-14 | 3,450 | 3,460 | 3,450 | 3,450 | 47,000 | 1,785.15 |
| 1989-07-13 | 3,520 | 3,520 | 3,450 | 3,450 | 19,000 | 1,785.15 |
| 1989-07-12 | 3,450 | 3,500 | 3,450 | 3,490 | 55,000 | 1,805.85 |
| 1989-07-11 | 3,560 | 3,560 | 3,530 | 3,540 | 94,000 | 1,831.72 |
| 1989-07-10 | 3,520 | 3,580 | 3,520 | 3,530 | 218,000 | 1,826.54 |
| 1989-07-07 | 3,510 | 3,550 | 3,500 | 3,510 | 157,000 | 1,816.19 |
| 1989-07-06 | 3,520 | 3,520 | 3,470 | 3,500 | 121,000 | 1,811.02 |
| 1989-07-05 | 3,550 | 3,570 | 3,500 | 3,500 | 594,000 | 1,811.02 |
| 1989-07-04 | 3,450 | 3,490 | 3,400 | 3,460 | 408,000 | 1,790.32 |
| 1989-07-03 | 3,410 | 3,460 | 3,410 | 3,450 | 40,000 | 1,785.15 |
| 1989-06-30 | 3,500 | 3,500 | 3,400 | 3,400 | 152,000 | 1,759.28 |
| 1989-06-29 | 3,400 | 3,510 | 3,400 | 3,470 | 436,000 | 1,795.50 |
| 1989-06-28 | 3,320 | 3,360 | 3,310 | 3,350 | 112,000 | 1,733.41 |
| 1989-06-27 | 3,310 | 3,310 | 3,230 | 3,310 | 47,000 | 1,712.71 |
| 1989-06-26 | 3,250 | 3,270 | 3,210 | 3,210 | 140,000 | 1,660.96 |
| 1989-06-23 | 3,360 | 3,360 | 3,300 | 3,300 | 47,000 | 1,707.53 |
| 1989-06-22 | 3,220 | 3,300 | 3,220 | 3,300 | 59,000 | 1,707.53 |
| 1989-06-21 | 3,240 | 3,240 | 3,220 | 3,230 | 71,000 | 1,671.31 |
| 1989-06-20 | 3,230 | 3,230 | 3,220 | 3,230 | 43,000 | 1,671.31 |
| 1989-06-19 | 3,220 | 3,220 | 3,220 | 3,220 | 5,000 | 1,666.14 |
| 1989-06-16 | 3,220 | 3,220 | 3,220 | 3,220 | 48,000 | 1,666.14 |
| 1989-06-15 | 3,260 | 3,350 | 3,250 | 3,270 | 80,000 | 1,692.01 |
| 1989-06-14 | 3,390 | 3,390 | 3,300 | 3,300 | 53,000 | 1,707.53 |
| 1989-06-13 | 3,410 | 3,410 | 3,390 | 3,390 | 49,000 | 1,754.10 |
| 1989-06-12 | 3,340 | 3,360 | 3,340 | 3,360 | 60,000 | 1,738.58 |
| 1989-06-09 | 3,350 | 3,400 | 3,340 | 3,340 | 147,000 | 1,728.23 |
| 1989-06-08 | 3,350 | 3,380 | 3,340 | 3,350 | 106,000 | 1,733.41 |
| 1989-06-07 | 3,350 | 3,370 | 3,350 | 3,350 | 116,000 | 1,733.41 |
| 1989-06-06 | 3,360 | 3,360 | 3,350 | 3,350 | 59,000 | 1,733.41 |
| 1989-06-05 | 3,360 | 3,380 | 3,350 | 3,360 | 123,000 | 1,738.58 |
| 1989-06-02 | 3,380 | 3,390 | 3,350 | 3,350 | 32,000 | 1,733.41 |
| 1989-06-01 | 3,360 | 3,400 | 3,350 | 3,380 | 127,000 | 1,748.93 |
| 1989-05-31 | 3,400 | 3,420 | 3,380 | 3,380 | 86,000 | 1,748.93 |
| 1989-05-30 | 3,420 | 3,420 | 3,360 | 3,400 | 169,000 | 1,759.28 |
| 1989-05-29 | 3,400 | 3,430 | 3,390 | 3,420 | 227,000 | 1,769.63 |
| 1989-05-26 | 3,440 | 3,440 | 3,400 | 3,400 | 204,000 | 1,759.28 |
| 1989-05-25 | 3,300 | 3,460 | 3,300 | 3,460 | 201,000 | 1,790.32 |
| 1989-05-24 | 3,300 | 3,300 | 3,250 | 3,260 | 89,000 | 1,686.84 |
| 1989-05-23 | 3,250 | 3,280 | 3,230 | 3,280 | 225,000 | 1,697.18 |
| 1989-05-22 | 3,280 | 3,300 | 3,240 | 3,300 | 122,000 | 1,707.53 |
| 1989-05-19 | 3,250 | 3,270 | 3,240 | 3,240 | 193,000 | 1,676.49 |
| 1989-05-18 | 3,260 | 3,270 | 3,230 | 3,260 | 139,000 | 1,686.84 |
| 1989-05-17 | 3,300 | 3,330 | 3,260 | 3,290 | 68,000 | 1,702.36 |
| 1989-05-16 | 3,370 | 3,370 | 3,320 | 3,350 | 34,000 | 1,733.41 |
| 1989-05-15 | 3,270 | 3,320 | 3,270 | 3,320 | 28,000 | 1,717.88 |
| 1989-05-12 | 3,300 | 3,300 | 3,260 | 3,260 | 139,000 | 1,686.84 |
| 1989-05-11 | 3,340 | 3,340 | 3,310 | 3,310 | 102,000 | 1,712.71 |
| 1989-05-10 | 3,340 | 3,340 | 3,300 | 3,320 | 99,000 | 1,717.88 |
| 1989-05-09 | 3,320 | 3,340 | 3,300 | 3,300 | 111,000 | 1,707.53 |
| 1989-05-08 | 3,310 | 3,340 | 3,310 | 3,320 | 64,000 | 1,717.88 |
| 1989-05-02 | 3,300 | 3,350 | 3,300 | 3,310 | 51,000 | 1,712.71 |
| 1989-05-01 | 3,350 | 3,350 | 3,300 | 3,300 | 79,000 | 1,707.53 |
| 1989-04-28 | 3,350 | 3,350 | 3,300 | 3,300 | 96,000 | 1,707.53 |
| 1989-04-27 | 3,350 | 3,350 | 3,300 | 3,320 | 109,000 | 1,717.88 |
| 1989-04-26 | 3,350 | 3,350 | 3,310 | 3,330 | 92,000 | 1,723.06 |
| 1989-04-25 | 3,340 | 3,340 | 3,300 | 3,310 | 45,000 | 1,712.71 |
| 1989-04-24 | 3,290 | 3,300 | 3,280 | 3,300 | 77,000 | 1,707.53 |
| 1989-04-21 | 3,280 | 3,320 | 3,280 | 3,310 | 39,000 | 1,712.71 |
| 1989-04-20 | 3,290 | 3,330 | 3,280 | 3,280 | 116,000 | 1,697.18 |
| 1989-04-19 | 3,340 | 3,340 | 3,320 | 3,320 | 20,000 | 1,717.88 |
| 1989-04-18 | 3,360 | 3,360 | 3,290 | 3,290 | 63,000 | 1,702.36 |
| 1989-04-17 | 3,300 | 3,360 | 3,290 | 3,320 | 70,000 | 1,717.88 |
| 1989-04-14 | 3,300 | 3,350 | 3,300 | 3,300 | 42,000 | 1,707.53 |
| 1989-04-13 | 3,330 | 3,370 | 3,310 | 3,330 | 233,000 | 1,723.06 |
| 1989-04-12 | 3,420 | 3,420 | 3,280 | 3,280 | 73,000 | 1,697.18 |
| 1989-04-11 | 3,380 | 3,450 | 3,360 | 3,440 | 345,000 | 1,779.97 |
| 1989-04-10 | 3,300 | 3,340 | 3,300 | 3,340 | 248,000 | 1,728.23 |
| 1989-04-07 | 3,160 | 3,180 | 3,120 | 3,180 | 171,000 | 1,645.44 |
| 1989-04-06 | 3,140 | 3,190 | 3,140 | 3,160 | 77,000 | 1,635.09 |
| 1989-04-05 | 3,110 | 3,140 | 3,110 | 3,140 | 60,000 | 1,624.74 |
| 1989-04-04 | 3,120 | 3,140 | 3,110 | 3,140 | 52,000 | 1,624.74 |
| 1989-04-03 | 3,190 | 3,190 | 3,100 | 3,150 | 51,000 | 1,629.92 |
| 1989-03-31 | 3,170 | 3,210 | 3,170 | 3,190 | 107,000 | 1,650.62 |
| 1989-03-30 | 3,170 | 3,180 | 3,150 | 3,170 | 104,000 | 1,640.27 |
| 1989-03-29 | 3,140 | 3,230 | 3,140 | 3,170 | 210,000 | 1,640.27 |
| 1989-03-28 | 3,300 | 3,310 | 3,200 | 3,200 | 122,000 | 1,655.79 |
| 1989-03-27 | 3,770 | 3,800 | 3,740 | 3,800 | 499,000 | 1,709.78 |
| 1989-03-24 | 3,780 | 3,780 | 3,710 | 3,720 | 135,000 | 1,673.79 |
| 1989-03-23 | 3,800 | 3,800 | 3,750 | 3,760 | 79,000 | 1,691.79 |
| 1989-03-22 | 3,800 | 3,820 | 3,750 | 3,800 | 169,000 | 1,709.78 |
| 1989-03-20 | 3,880 | 3,880 | 3,800 | 3,810 | 59,000 | 1,714.28 |
| 1989-03-17 | 3,840 | 3,840 | 3,800 | 3,830 | 120,000 | 1,723.28 |
| 1989-03-16 | 3,840 | 3,930 | 3,810 | 3,810 | 380,000 | 1,714.28 |
| 1989-03-15 | 3,720 | 3,790 | 3,700 | 3,790 | 237,000 | 1,705.28 |
| 1989-03-14 | 3,690 | 3,730 | 3,690 | 3,720 | 54,000 | 1,673.79 |
| 1989-03-13 | 3,640 | 3,700 | 3,640 | 3,690 | 89,000 | 1,660.29 |
| 1989-03-10 | 3,650 | 3,680 | 3,610 | 3,640 | 95,000 | 1,637.79 |
| 1989-03-09 | 3,690 | 3,700 | 3,650 | 3,680 | 123,000 | 1,655.79 |
| 1989-03-08 | 3,740 | 3,740 | 3,680 | 3,690 | 73,000 | 1,660.29 |
| 1989-03-07 | 3,750 | 3,750 | 3,700 | 3,700 | 152,000 | 1,664.79 |
| 1989-03-06 | 3,750 | 3,790 | 3,650 | 3,750 | 81,000 | 1,687.29 |
| 1989-03-03 | 3,700 | 3,750 | 3,700 | 3,750 | 107,000 | 1,687.29 |
| 1989-03-02 | 3,690 | 3,810 | 3,650 | 3,730 | 72,000 | 1,678.29 |
| 1989-03-01 | 3,600 | 3,650 | 3,600 | 3,640 | 68,000 | 1,637.79 |
| 1989-02-28 | 3,600 | 3,630 | 3,590 | 3,600 | 78,000 | 1,619.79 |
| 1989-02-27 | 3,650 | 3,650 | 3,650 | 3,650 | 26,000 | 1,642.29 |
| 1989-02-23 | 3,610 | 3,610 | 3,560 | 3,590 | 93,000 | 1,615.30 |
| 1989-02-22 | 3,510 | 3,560 | 3,510 | 3,560 | 52,000 | 1,601.80 |
| 1989-02-21 | 3,610 | 3,650 | 3,550 | 3,560 | 162,000 | 1,601.80 |
| 1989-02-20 | 3,700 | 3,710 | 3,640 | 3,650 | 609,000 | 1,642.29 |
| 1989-02-17 | 3,730 | 3,730 | 3,650 | 3,650 | 125,000 | 1,642.29 |
| 1989-02-16 | 3,740 | 3,780 | 3,660 | 3,680 | 122,000 | 1,655.79 |
| 1989-02-15 | 3,790 | 3,800 | 3,780 | 3,790 | 81,000 | 1,705.28 |
| 1989-02-14 | 3,750 | 3,800 | 3,700 | 3,800 | 138,000 | 1,709.78 |
| 1989-02-13 | 3,880 | 3,880 | 3,760 | 3,800 | 197,000 | 1,709.78 |
| 1989-02-10 | 3,890 | 3,900 | 3,870 | 3,870 | 89,000 | 1,741.28 |
| 1989-02-09 | 3,880 | 3,900 | 3,880 | 3,890 | 88,000 | 1,750.28 |
| 1989-02-08 | 3,930 | 3,980 | 3,930 | 3,930 | 111,000 | 1,768.28 |
| 1989-02-07 | 3,890 | 4,010 | 3,890 | 3,960 | 170,000 | 1,781.77 |
| 1989-02-06 | 3,950 | 3,990 | 3,870 | 3,870 | 198,000 | 1,741.28 |
| 1989-02-03 | 3,940 | 4,000 | 3,940 | 3,950 | 216,000 | 1,777.27 |
| 1989-02-02 | 3,930 | 3,970 | 3,930 | 3,940 | 92,000 | 1,772.78 |
| 1989-02-01 | 3,970 | 3,970 | 3,950 | 3,960 | 71,000 | 1,781.77 |
| 1989-01-31 | 3,980 | 3,980 | 3,950 | 3,980 | 68,000 | 1,790.77 |
| 1989-01-30 | 3,990 | 3,990 | 3,950 | 3,990 | 104,000 | 1,795.27 |
| 1989-01-28 | 3,950 | 3,950 | 3,900 | 3,950 | 115,000 | 1,777.27 |
| 1989-01-27 | 3,970 | 3,980 | 3,920 | 3,980 | 64,000 | 1,790.77 |
| 1989-01-26 | 4,000 | 4,000 | 3,930 | 3,960 | 69,000 | 1,781.77 |
| 1989-01-25 | 3,980 | 3,980 | 3,920 | 3,970 | 111,000 | 1,786.27 |
| 1989-01-24 | 3,940 | 3,940 | 3,900 | 3,910 | 245,000 | 1,759.28 |
| 1989-01-23 | 3,920 | 4,000 | 3,850 | 3,850 | 349,000 | 1,732.28 |
| 1989-01-20 | 3,900 | 4,000 | 3,900 | 3,960 | 83,000 | 1,781.77 |
| 1989-01-19 | 3,940 | 4,000 | 3,900 | 4,000 | 174,000 | 1,799.77 |
| 1989-01-18 | 3,900 | 3,950 | 3,900 | 3,950 | 50,000 | 1,777.27 |
| 1989-01-17 | 4,050 | 4,090 | 3,950 | 3,950 | 61,000 | 1,777.27 |
| 1989-01-13 | 3,970 | 4,060 | 3,950 | 4,050 | 162,000 | 1,822.27 |
| 1989-01-12 | 4,000 | 4,000 | 3,950 | 3,970 | 97,000 | 1,786.27 |
| 1989-01-11 | 4,070 | 4,090 | 4,010 | 4,050 | 93,000 | 1,822.27 |
| 1989-01-10 | 4,090 | 4,100 | 4,010 | 4,100 | 278,000 | 1,844.77 |
| 1989-01-09 | 4,140 | 4,150 | 4,000 | 4,140 | 318,000 | 1,862.76 |
| 1989-01-06 | 4,250 | 4,250 | 4,130 | 4,190 | 879,000 | 1,885.26 |
| 1989-01-05 | 4,010 | 4,230 | 4,000 | 4,210 | 2,256,000 | 1,894.26 |
| 1989-01-04 | 3,850 | 3,940 | 3,850 | 3,910 | 294,000 | 1,759.28 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株