1944 (株)きんでん 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 | 3,730 | 3,730 | 3,700 | 3,700 | 5,000 | 1,740.46 |
| 1989-12-28 | 3,740 | 3,740 | 3,730 | 3,730 | 10,000 | 1,754.57 |
| 1989-12-27 | 3,740 | 3,740 | 3,740 | 3,740 | 17,000 | 1,759.28 |
| 1989-12-26 | 3,600 | 3,640 | 3,600 | 3,640 | 20,000 | 1,712.24 |
| 1989-12-25 | 3,600 | 3,600 | 3,590 | 3,590 | 19,000 | 1,688.72 |
| 1989-12-22 | 3,620 | 3,620 | 3,600 | 3,600 | 8,000 | 1,693.42 |
| 1989-12-21 | 3,640 | 3,640 | 3,640 | 3,640 | 3,000 | 1,712.24 |
| 1989-12-20 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 1,726.35 |
| 1989-12-19 | 3,600 | 3,620 | 3,600 | 3,620 | 4,000 | 1,702.83 |
| 1989-12-18 | 3,680 | 3,680 | 3,650 | 3,650 | 20,000 | 1,716.94 |
| 1989-12-15 | 3,750 | 3,750 | 3,680 | 3,680 | 7,000 | 1,731.05 |
| 1989-12-14 | 3,670 | 3,750 | 3,650 | 3,750 | 5,000 | 1,763.98 |
| 1989-12-13 | 3,650 | 3,670 | 3,560 | 3,640 | 50,000 | 1,712.24 |
| 1989-12-12 | 3,630 | 3,650 | 3,630 | 3,650 | 2,000 | 1,716.94 |
| 1989-12-11 | 3,630 | 3,630 | 3,580 | 3,630 | 3,000 | 1,707.53 |
| 1989-12-08 | 3,580 | 3,630 | 3,580 | 3,630 | 11,000 | 1,707.53 |
| 1989-12-07 | 3,630 | 3,630 | 3,630 | 3,630 | 5,000 | 1,707.53 |
| 1989-12-06 | 3,630 | 3,630 | 3,580 | 3,630 | 7,000 | 1,707.53 |
| 1989-12-05 | 3,600 | 3,600 | 3,550 | 3,550 | 11,000 | 1,669.90 |
| 1989-12-04 | 3,550 | 3,550 | 3,550 | 3,550 | 4,000 | 1,669.90 |
| 1989-12-01 | 3,540 | 3,550 | 3,540 | 3,550 | 3,000 | 1,669.90 |
| 1989-11-30 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 1,669.90 |
| 1989-11-29 | 3,550 | 3,550 | 3,500 | 3,550 | 11,000 | 1,669.90 |
| 1989-11-28 | 3,550 | 3,580 | 3,550 | 3,550 | 13,000 | 1,669.90 |
| 1989-11-27 | 3,600 | 3,600 | 3,570 | 3,580 | 3,000 | 1,684.01 |
| 1989-11-24 | 3,590 | 3,600 | 3,590 | 3,600 | 51,000 | 1,693.42 |
| 1989-11-22 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 1,679.31 |
| 1989-11-21 | 3,480 | 3,480 | 3,480 | 3,480 | 6,000 | 1,636.97 |
| 1989-11-20 | 3,550 | 3,550 | 3,500 | 3,500 | 21,000 | 1,646.38 |
| 1989-11-17 | 3,510 | 3,550 | 3,510 | 3,550 | 2,000 | 1,669.90 |
| 1989-11-16 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 1,646.38 |
| 1989-11-15 | 3,630 | 3,630 | 3,600 | 3,600 | 111,000 | 1,693.42 |
| 1989-11-14 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 1,721.65 |
| 1989-11-13 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 1,693.42 |
| 1989-11-10 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 1,702.83 |
| 1989-11-09 | 3,620 | 3,620 | 3,620 | 3,620 | 4,000 | 1,702.83 |
| 1989-11-08 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 1,702.83 |
| 1989-11-07 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 1,716.94 |
| 1989-11-06 | 3,670 | 3,670 | 3,670 | 3,670 | 8,000 | 1,726.35 |
| 1989-11-02 | 3,620 | 3,670 | 3,620 | 3,670 | 15,000 | 1,726.35 |
| 1989-11-01 | 3,600 | 3,700 | 3,600 | 3,700 | 2,000 | 1,740.46 |
| 1989-10-31 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 1,693.42 |
| 1989-10-30 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 1,745.17 |
| 1989-10-27 | 3,710 | 3,710 | 3,710 | 3,710 | 3,000 | 1,745.17 |
| 1989-10-26 | 3,800 | 3,800 | 3,780 | 3,780 | 22,000 | 1,778.09 |
| 1989-10-25 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 1,763.98 |
| 1989-10-24 | 3,740 | 3,800 | 3,740 | 3,800 | 12,000 | 1,787.50 |
| 1989-10-23 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 1,759.28 |
| 1989-10-20 | 3,770 | 3,810 | 3,750 | 3,800 | 7,000 | 1,787.50 |
| 1989-10-19 | 3,780 | 3,780 | 3,780 | 3,780 | 5,000 | 1,778.09 |
| 1989-10-18 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,740.46 |
| 1989-10-17 | 3,700 | 3,700 | 3,690 | 3,690 | 10,000 | 1,735.76 |
| 1989-10-16 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,740.46 |
| 1989-10-13 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 1,754.57 |
| 1989-10-12 | 3,710 | 3,780 | 3,700 | 3,780 | 6,000 | 1,778.09 |
| 1989-10-11 | 3,760 | 3,760 | 3,760 | 3,760 | 3,000 | 1,768.69 |
| 1989-10-09 | 3,830 | 3,850 | 3,810 | 3,830 | 15,000 | 1,801.61 |
| 1989-10-06 | 3,890 | 3,900 | 3,890 | 3,900 | 3,000 | 1,834.54 |
| 1989-10-05 | 3,890 | 3,900 | 3,850 | 3,900 | 11,000 | 1,834.54 |
| 1989-10-04 | 3,900 | 3,900 | 3,880 | 3,900 | 16,000 | 1,834.54 |
| 1989-10-03 | 3,900 | 3,920 | 3,900 | 3,920 | 6,000 | 1,843.95 |
| 1989-10-02 | 3,860 | 3,900 | 3,850 | 3,900 | 4,000 | 1,834.54 |
| 1989-09-29 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 1,815.72 |
| 1989-09-28 | 3,870 | 3,870 | 3,870 | 3,870 | 2,000 | 1,820.43 |
| 1989-09-27 | 3,890 | 3,930 | 3,860 | 3,880 | 32,000 | 1,825.13 |
| 1989-09-26 | 3,820 | 3,860 | 3,770 | 3,840 | 40,000 | 1,806.32 |
| 1989-09-25 | 3,760 | 3,760 | 3,750 | 3,750 | 6,000 | 1,763.98 |
| 1989-09-22 | 3,780 | 3,780 | 3,710 | 3,710 | 11,000 | 1,745.17 |
| 1989-09-21 | 3,700 | 3,730 | 3,680 | 3,730 | 12,000 | 1,754.57 |
| 1989-09-20 | 3,690 | 3,700 | 3,660 | 3,700 | 20,000 | 1,740.46 |
| 1989-09-19 | 3,670 | 3,700 | 3,670 | 3,670 | 7,000 | 1,726.35 |
| 1989-09-18 | 3,650 | 3,730 | 3,650 | 3,730 | 13,000 | 1,754.57 |
| 1989-09-14 | 3,650 | 3,700 | 3,650 | 3,700 | 13,000 | 1,740.46 |
| 1989-09-13 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,740.46 |
| 1989-09-12 | 3,680 | 3,680 | 3,640 | 3,680 | 22,000 | 1,731.05 |
| 1989-09-11 | 3,780 | 3,780 | 3,690 | 3,750 | 13,000 | 1,763.98 |
| 1989-09-08 | 3,700 | 3,790 | 3,700 | 3,790 | 42,000 | 1,782.80 |
| 1989-09-07 | 3,790 | 3,790 | 3,750 | 3,750 | 12,000 | 1,763.98 |
| 1989-09-06 | 3,780 | 3,800 | 3,770 | 3,800 | 66,000 | 1,787.50 |
| 1989-09-05 | 3,800 | 3,800 | 3,780 | 3,780 | 24,000 | 1,778.09 |
| 1989-09-04 | 3,740 | 3,800 | 3,740 | 3,800 | 73,000 | 1,787.50 |
| 1989-09-01 | 3,720 | 3,750 | 3,720 | 3,750 | 7,000 | 1,763.98 |
| 1989-08-31 | 3,720 | 3,770 | 3,720 | 3,720 | 16,000 | 1,749.87 |
| 1989-08-30 | 3,780 | 3,780 | 3,760 | 3,760 | 12,000 | 1,768.69 |
| 1989-08-29 | 3,730 | 3,780 | 3,730 | 3,780 | 27,000 | 1,778.09 |
| 1989-08-28 | 3,770 | 3,770 | 3,730 | 3,770 | 25,000 | 1,773.39 |
| 1989-08-25 | 3,750 | 3,790 | 3,750 | 3,780 | 26,000 | 1,778.09 |
| 1989-08-24 | 3,890 | 3,890 | 3,790 | 3,800 | 107,000 | 1,787.50 |
| 1989-08-23 | 3,780 | 3,900 | 3,780 | 3,880 | 238,000 | 1,825.13 |
| 1989-08-22 | 3,760 | 3,770 | 3,740 | 3,770 | 41,000 | 1,773.39 |
| 1989-08-21 | 3,740 | 3,780 | 3,740 | 3,780 | 53,000 | 1,778.09 |
| 1989-08-18 | 3,740 | 3,780 | 3,730 | 3,780 | 26,000 | 1,778.09 |
| 1989-08-17 | 3,700 | 3,750 | 3,700 | 3,750 | 41,000 | 1,763.98 |
| 1989-08-16 | 3,740 | 3,780 | 3,700 | 3,750 | 29,000 | 1,763.98 |
| 1989-08-15 | 3,730 | 3,750 | 3,730 | 3,750 | 3,000 | 1,763.98 |
| 1989-08-14 | 3,720 | 3,750 | 3,720 | 3,750 | 7,000 | 1,763.98 |
| 1989-08-11 | 3,710 | 3,750 | 3,700 | 3,750 | 37,000 | 1,763.98 |
| 1989-08-10 | 3,700 | 3,780 | 3,700 | 3,780 | 4,000 | 1,778.09 |
| 1989-08-09 | 3,790 | 3,800 | 3,740 | 3,790 | 18,000 | 1,782.80 |
| 1989-08-08 | 3,810 | 3,830 | 3,760 | 3,780 | 125,000 | 1,778.09 |
| 1989-08-07 | 3,680 | 3,760 | 3,680 | 3,760 | 72,000 | 1,768.69 |
| 1989-08-04 | 3,640 | 3,740 | 3,630 | 3,700 | 44,000 | 1,740.46 |
| 1989-08-03 | 3,600 | 3,640 | 3,600 | 3,640 | 9,000 | 1,712.24 |
| 1989-08-02 | 3,640 | 3,650 | 3,620 | 3,650 | 30,000 | 1,716.94 |
| 1989-08-01 | 3,600 | 3,660 | 3,600 | 3,660 | 42,000 | 1,721.65 |
| 1989-07-31 | 3,590 | 3,700 | 3,590 | 3,700 | 5,000 | 1,740.46 |
| 1989-07-28 | 3,710 | 3,750 | 3,690 | 3,690 | 22,000 | 1,735.76 |
| 1989-07-27 | 3,660 | 3,760 | 3,660 | 3,760 | 91,000 | 1,768.69 |
| 1989-07-26 | 3,640 | 3,680 | 3,590 | 3,680 | 147,000 | 1,731.05 |
| 1989-07-25 | 3,470 | 3,550 | 3,470 | 3,550 | 153,000 | 1,669.90 |
| 1989-07-24 | 3,490 | 3,540 | 3,480 | 3,490 | 28,000 | 1,641.68 |
| 1989-07-21 | 3,500 | 3,570 | 3,490 | 3,540 | 190,000 | 1,665.20 |
| 1989-07-20 | 3,350 | 3,520 | 3,320 | 3,520 | 467,000 | 1,655.79 |
| 1989-07-19 | 3,180 | 3,340 | 3,180 | 3,300 | 500,000 | 1,552.30 |
| 1989-07-18 | 3,100 | 3,180 | 3,100 | 3,170 | 86,000 | 1,491.15 |
| 1989-07-17 | 3,130 | 3,150 | 3,100 | 3,130 | 40,000 | 1,472.34 |
| 1989-07-14 | 3,080 | 3,130 | 3,070 | 3,120 | 32,000 | 1,467.63 |
| 1989-07-13 | 3,070 | 3,100 | 3,070 | 3,100 | 6,000 | 1,458.22 |
| 1989-07-12 | 3,070 | 3,110 | 3,070 | 3,110 | 9,000 | 1,462.93 |
| 1989-07-11 | 3,050 | 3,130 | 3,050 | 3,120 | 6,000 | 1,467.63 |
| 1989-07-10 | 3,150 | 3,150 | 3,120 | 3,150 | 18,000 | 1,481.74 |
| 1989-07-07 | 3,170 | 3,170 | 3,170 | 3,170 | 5,000 | 1,491.15 |
| 1989-07-06 | 3,190 | 3,190 | 3,140 | 3,190 | 63,000 | 1,500.56 |
| 1989-07-05 | 3,240 | 3,240 | 3,190 | 3,200 | 50,000 | 1,505.26 |
| 1989-07-04 | 3,160 | 3,250 | 3,120 | 3,230 | 30,000 | 1,519.38 |
| 1989-07-03 | 3,120 | 3,190 | 3,100 | 3,190 | 49,000 | 1,500.56 |
| 1989-06-30 | 3,210 | 3,220 | 3,120 | 3,160 | 130,000 | 1,486.45 |
| 1989-06-29 | 3,180 | 3,230 | 3,180 | 3,190 | 105,000 | 1,500.56 |
| 1989-06-28 | 3,010 | 3,100 | 3,000 | 3,020 | 198,000 | 1,420.59 |
| 1989-06-27 | 2,980 | 3,020 | 2,970 | 2,990 | 104,000 | 1,406.48 |
| 1989-06-26 | 2,990 | 3,000 | 2,980 | 2,990 | 41,000 | 1,406.48 |
| 1989-06-23 | 2,950 | 2,990 | 2,950 | 2,990 | 94,000 | 1,406.48 |
| 1989-06-22 | 2,930 | 2,950 | 2,920 | 2,950 | 7,000 | 1,387.67 |
| 1989-06-21 | 2,930 | 2,970 | 2,930 | 2,950 | 5,000 | 1,387.67 |
| 1989-06-20 | 2,930 | 2,990 | 2,930 | 2,990 | 4,000 | 1,406.48 |
| 1989-06-19 | 2,920 | 2,950 | 2,920 | 2,950 | 6,000 | 1,387.67 |
| 1989-06-16 | 2,890 | 2,890 | 2,890 | 2,890 | 4,000 | 1,359.44 |
| 1989-06-15 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,364.15 |
| 1989-06-14 | 2,950 | 2,950 | 2,860 | 2,860 | 7,000 | 1,345.33 |
| 1989-06-13 | 2,950 | 2,950 | 2,910 | 2,920 | 13,000 | 1,373.55 |
| 1989-06-12 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 1,382.96 |
| 1989-06-09 | 2,980 | 2,980 | 2,980 | 2,980 | 6,000 | 1,401.78 |
| 1989-06-08 | 2,900 | 2,940 | 2,900 | 2,940 | 22,000 | 1,382.96 |
| 1989-06-07 | 2,920 | 2,930 | 2,900 | 2,930 | 10,000 | 1,378.26 |
| 1989-06-06 | 2,950 | 2,950 | 2,930 | 2,930 | 5,000 | 1,378.26 |
| 1989-06-05 | 2,950 | 2,950 | 2,950 | 2,950 | 10,000 | 1,387.67 |
| 1989-06-02 | 2,980 | 2,980 | 2,940 | 2,980 | 14,000 | 1,401.78 |
| 1989-06-01 | 3,000 | 3,000 | 2,990 | 2,990 | 31,000 | 1,406.48 |
| 1989-05-31 | 2,990 | 2,990 | 2,990 | 2,990 | 25,000 | 1,406.48 |
| 1989-05-30 | 2,990 | 2,990 | 2,990 | 2,990 | 5,000 | 1,406.48 |
| 1989-05-29 | 2,960 | 2,980 | 2,930 | 2,980 | 6,000 | 1,401.78 |
| 1989-05-26 | 3,020 | 3,020 | 2,910 | 2,950 | 64,000 | 1,387.67 |
| 1989-05-25 | 2,890 | 2,960 | 2,890 | 2,940 | 26,000 | 1,382.96 |
| 1989-05-24 | 2,840 | 2,890 | 2,840 | 2,890 | 5,000 | 1,359.44 |
| 1989-05-23 | 2,870 | 2,870 | 2,870 | 2,870 | 3,000 | 1,350.03 |
| 1989-05-22 | 2,940 | 2,940 | 2,910 | 2,930 | 18,000 | 1,378.26 |
| 1989-05-19 | 2,830 | 2,940 | 2,830 | 2,940 | 52,000 | 1,382.96 |
| 1989-05-18 | 2,830 | 2,860 | 2,830 | 2,860 | 21,000 | 1,345.33 |
| 1989-05-17 | 2,810 | 2,830 | 2,800 | 2,830 | 4,000 | 1,331.22 |
| 1989-05-16 | 2,810 | 2,860 | 2,810 | 2,860 | 6,000 | 1,345.33 |
| 1989-05-15 | 2,810 | 2,850 | 2,810 | 2,810 | 13,000 | 1,321.81 |
| 1989-05-12 | 2,900 | 2,910 | 2,840 | 2,840 | 16,000 | 1,335.92 |
| 1989-05-11 | 2,870 | 2,920 | 2,870 | 2,920 | 5,000 | 1,373.55 |
| 1989-05-10 | 2,860 | 2,860 | 2,780 | 2,850 | 13,000 | 1,340.63 |
| 1989-05-09 | 2,850 | 2,860 | 2,790 | 2,860 | 16,000 | 1,345.33 |
| 1989-05-08 | 2,840 | 2,900 | 2,840 | 2,900 | 11,000 | 1,364.15 |
| 1989-05-02 | 2,850 | 2,850 | 2,810 | 2,850 | 10,000 | 1,340.63 |
| 1989-05-01 | 2,800 | 2,820 | 2,790 | 2,820 | 12,000 | 1,326.51 |
| 1989-04-28 | 2,820 | 2,830 | 2,800 | 2,800 | 20,000 | 1,317.11 |
| 1989-04-27 | 2,840 | 2,850 | 2,830 | 2,830 | 6,000 | 1,331.22 |
| 1989-04-26 | 2,730 | 2,850 | 2,730 | 2,850 | 4,000 | 1,340.63 |
| 1989-04-25 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 1,270.07 |
| 1989-04-24 | 2,750 | 2,750 | 2,740 | 2,740 | 2,000 | 1,288.88 |
| 1989-04-21 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 1,298.29 |
| 1989-04-20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,317.11 |
| 1989-04-19 | 2,920 | 2,920 | 2,880 | 2,880 | 11,000 | 1,354.74 |
| 1989-04-18 | 2,880 | 2,880 | 2,880 | 2,880 | 10,000 | 1,354.74 |
| 1989-04-17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,364.15 |
| 1989-04-14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,364.15 |
| 1989-04-13 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 1,382.96 |
| 1989-04-12 | 2,940 | 2,940 | 2,870 | 2,880 | 67,000 | 1,354.74 |
| 1989-04-11 | 2,870 | 2,900 | 2,870 | 2,900 | 5,000 | 1,364.15 |
| 1989-04-10 | 2,840 | 2,850 | 2,840 | 2,850 | 5,000 | 1,340.63 |
| 1989-04-07 | 2,810 | 2,810 | 2,810 | 2,810 | 10,000 | 1,321.81 |
| 1989-04-06 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 1,302.99 |
| 1989-04-05 | 2,750 | 2,750 | 2,750 | 2,750 | 11,000 | 1,293.59 |
| 1989-04-04 | 2,780 | 2,780 | 2,720 | 2,720 | 13,000 | 1,279.47 |
| 1989-04-03 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 1,288.88 |
| 1989-03-31 | 2,700 | 2,700 | 2,700 | 2,700 | 9,000 | 1,270.07 |
| 1989-03-30 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,270.07 |
| 1989-03-29 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 1,260.66 |
| 1989-03-28 | 2,600 | 2,600 | 2,600 | 2,600 | 9,000 | 1,223.03 |
| 1989-03-27 | 2,700 | 2,730 | 2,700 | 2,730 | 2,000 | 1,246.78 |
| 1989-03-24 | 2,700 | 2,700 | 2,640 | 2,700 | 21,000 | 1,233.07 |
| 1989-03-23 | 2,720 | 2,720 | 2,690 | 2,700 | 13,000 | 1,233.07 |
| 1989-03-22 | 2,650 | 2,730 | 2,650 | 2,730 | 9,000 | 1,246.78 |
| 1989-03-20 | 2,740 | 2,740 | 2,680 | 2,680 | 87,000 | 1,223.94 |
| 1989-03-17 | 2,740 | 2,760 | 2,740 | 2,760 | 5,000 | 1,260.48 |
| 1989-03-16 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,233.07 |
| 1989-03-15 | 2,730 | 2,740 | 2,700 | 2,700 | 3,000 | 1,233.07 |
| 1989-03-14 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 1,228.51 |
| 1989-03-10 | 2,810 | 2,810 | 2,800 | 2,800 | 2,000 | 1,278.74 |
| 1989-03-09 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,274.18 |
| 1989-03-08 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 1,269.61 |
| 1989-03-07 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 1,283.31 |
| 1989-03-06 | 2,810 | 2,810 | 2,810 | 2,810 | 4,000 | 1,283.31 |
| 1989-03-02 | 2,770 | 2,770 | 2,770 | 2,770 | 20,000 | 1,265.04 |
| 1989-03-01 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 1,265.04 |
| 1989-02-28 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 1,319.85 |
| 1989-02-27 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 1,319.85 |
| 1989-02-23 | 2,910 | 2,940 | 2,910 | 2,930 | 4,000 | 1,338.11 |
| 1989-02-22 | 2,990 | 3,000 | 2,910 | 2,910 | 23,000 | 1,328.98 |
| 1989-02-21 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 1,370.08 |
| 1989-02-20 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 1,370.08 |
| 1989-02-17 | 2,950 | 3,000 | 2,950 | 3,000 | 3,000 | 1,370.08 |
| 1989-02-16 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,356.38 |
| 1989-02-15 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,356.38 |
| 1989-02-14 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,360.95 |
| 1989-02-13 | 2,970 | 2,980 | 2,960 | 2,960 | 3,000 | 1,351.81 |
| 1989-02-10 | 3,000 | 3,000 | 2,990 | 3,000 | 6,000 | 1,370.08 |
| 1989-02-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,370.08 |
| 1989-02-08 | 3,020 | 3,030 | 3,000 | 3,000 | 4,000 | 1,370.08 |
| 1989-02-07 | 3,030 | 3,030 | 3,010 | 3,010 | 9,000 | 1,374.65 |
| 1989-02-06 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 1,365.52 |
| 1989-02-03 | 2,990 | 3,000 | 2,990 | 3,000 | 7,000 | 1,370.08 |
| 1989-02-01 | 2,980 | 2,980 | 2,980 | 2,980 | 14,000 | 1,360.95 |
| 1989-01-31 | 2,990 | 2,990 | 2,950 | 2,950 | 5,000 | 1,347.25 |
| 1989-01-28 | 2,980 | 3,000 | 2,950 | 2,950 | 5,000 | 1,347.25 |
| 1989-01-27 | 2,980 | 2,980 | 2,970 | 2,980 | 21,000 | 1,360.95 |
| 1989-01-26 | 2,950 | 2,980 | 2,950 | 2,960 | 3,000 | 1,351.81 |
| 1989-01-25 | 2,900 | 2,950 | 2,900 | 2,900 | 6,000 | 1,324.41 |
| 1989-01-24 | 2,850 | 2,940 | 2,850 | 2,930 | 5,000 | 1,338.11 |
| 1989-01-23 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 1,319.85 |
| 1989-01-19 | 2,880 | 2,880 | 2,880 | 2,880 | 3,000 | 1,315.28 |
| 1989-01-18 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 1,297.01 |
| 1989-01-17 | 2,940 | 2,940 | 2,880 | 2,900 | 6,000 | 1,324.41 |
| 1989-01-13 | 2,900 | 2,900 | 2,870 | 2,880 | 56,000 | 1,315.28 |
| 1989-01-12 | 2,900 | 2,900 | 2,890 | 2,900 | 6,000 | 1,324.41 |
| 1989-01-11 | 2,930 | 2,980 | 2,930 | 2,950 | 11,000 | 1,347.25 |
| 1989-01-10 | 2,920 | 2,940 | 2,900 | 2,930 | 17,000 | 1,338.11 |
| 1989-01-09 | 2,980 | 3,000 | 2,980 | 3,000 | 52,000 | 1,370.08 |
| 1989-01-06 | 2,910 | 2,950 | 2,910 | 2,940 | 215,000 | 1,342.68 |
| 1989-01-05 | 2,910 | 2,910 | 2,880 | 2,880 | 151,000 | 1,315.28 |
| 1989-01-04 | 2,850 | 2,850 | 2,830 | 2,830 | 3,000 | 1,292.44 |
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→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株
