1945 (株)東京エネシス 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 | 1,950 | 1,950 | 1,950 | 1,950 | 9,000 | 1,465.06 |
| 1989-12-28 | 2,000 | 2,000 | 1,980 | 1,980 | 62,000 | 1,487.60 |
| 1989-12-27 | 2,020 | 2,020 | 2,000 | 2,000 | 30,000 | 1,502.63 |
| 1989-12-26 | 1,950 | 2,020 | 1,950 | 2,020 | 119,000 | 1,517.66 |
| 1989-12-25 | 1,950 | 1,960 | 1,920 | 1,950 | 52,000 | 1,465.06 |
| 1989-12-22 | 1,960 | 1,960 | 1,960 | 1,960 | 7,000 | 1,472.58 |
| 1989-12-21 | 2,000 | 2,000 | 1,980 | 2,000 | 58,000 | 1,502.63 |
| 1989-12-20 | 2,050 | 2,050 | 2,010 | 2,040 | 22,000 | 1,532.68 |
| 1989-12-19 | 2,040 | 2,040 | 2,010 | 2,040 | 33,000 | 1,532.68 |
| 1989-12-18 | 2,000 | 2,050 | 2,000 | 2,050 | 70,000 | 1,540.20 |
| 1989-12-15 | 2,050 | 2,080 | 2,030 | 2,030 | 36,000 | 1,525.17 |
| 1989-12-14 | 2,050 | 2,090 | 2,040 | 2,040 | 68,000 | 1,532.68 |
| 1989-12-13 | 2,050 | 2,100 | 2,050 | 2,090 | 79,000 | 1,570.25 |
| 1989-12-12 | 1,970 | 2,070 | 1,970 | 2,040 | 126,000 | 1,532.68 |
| 1989-12-11 | 2,000 | 2,000 | 1,980 | 1,990 | 57,000 | 1,495.12 |
| 1989-12-08 | 1,980 | 2,010 | 1,970 | 2,000 | 52,000 | 1,502.63 |
| 1989-12-07 | 1,980 | 1,980 | 1,970 | 1,970 | 26,000 | 1,480.09 |
| 1989-12-06 | 2,000 | 2,000 | 1,970 | 2,000 | 34,000 | 1,502.63 |
| 1989-12-05 | 2,000 | 2,000 | 1,980 | 1,980 | 117,000 | 1,487.60 |
| 1989-12-04 | 1,960 | 1,990 | 1,960 | 1,990 | 71,000 | 1,495.12 |
| 1989-12-01 | 1,980 | 1,990 | 1,950 | 1,960 | 94,000 | 1,472.58 |
| 1989-11-30 | 1,980 | 1,980 | 1,950 | 1,950 | 32,000 | 1,465.06 |
| 1989-11-29 | 1,990 | 1,990 | 1,950 | 1,980 | 51,000 | 1,487.60 |
| 1989-11-28 | 1,990 | 1,990 | 1,950 | 1,980 | 77,000 | 1,487.60 |
| 1989-11-27 | 1,980 | 1,990 | 1,970 | 1,990 | 46,000 | 1,495.12 |
| 1989-11-24 | 1,930 | 1,950 | 1,910 | 1,950 | 43,000 | 1,465.06 |
| 1989-11-22 | 1,940 | 1,940 | 1,920 | 1,920 | 41,000 | 1,442.52 |
| 1989-11-21 | 1,940 | 1,950 | 1,920 | 1,920 | 33,000 | 1,442.52 |
| 1989-11-20 | 1,860 | 1,920 | 1,860 | 1,920 | 10,000 | 1,442.52 |
| 1989-11-17 | 1,940 | 1,940 | 1,900 | 1,940 | 21,000 | 1,457.55 |
| 1989-11-16 | 1,880 | 1,900 | 1,880 | 1,880 | 20,000 | 1,412.47 |
| 1989-11-15 | 1,900 | 1,950 | 1,900 | 1,900 | 46,000 | 1,427.50 |
| 1989-11-14 | 1,880 | 1,930 | 1,870 | 1,930 | 257,000 | 1,450.04 |
| 1989-11-13 | 1,870 | 1,870 | 1,840 | 1,870 | 341,000 | 1,404.96 |
| 1989-11-10 | 1,880 | 1,920 | 1,880 | 1,890 | 34,000 | 1,419.98 |
| 1989-11-09 | 1,910 | 1,910 | 1,900 | 1,910 | 60,000 | 1,435.01 |
| 1989-11-08 | 1,920 | 1,940 | 1,910 | 1,920 | 12,000 | 1,442.52 |
| 1989-11-07 | 1,920 | 1,950 | 1,920 | 1,930 | 13,000 | 1,450.04 |
| 1989-11-06 | 1,920 | 1,930 | 1,920 | 1,920 | 16,000 | 1,442.52 |
| 1989-11-02 | 1,910 | 1,920 | 1,900 | 1,920 | 13,000 | 1,442.52 |
| 1989-11-01 | 1,930 | 1,930 | 1,900 | 1,900 | 13,000 | 1,427.50 |
| 1989-10-31 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 1,435.01 |
| 1989-10-30 | 1,900 | 1,900 | 1,890 | 1,890 | 5,000 | 1,419.98 |
| 1989-10-27 | 1,920 | 1,920 | 1,890 | 1,890 | 10,000 | 1,419.98 |
| 1989-10-26 | 1,930 | 1,930 | 1,910 | 1,930 | 59,000 | 1,450.04 |
| 1989-10-25 | 1,990 | 1,990 | 1,960 | 1,960 | 37,000 | 1,472.58 |
| 1989-10-24 | 2,050 | 2,050 | 1,990 | 1,990 | 11,000 | 1,495.12 |
| 1989-10-23 | 2,070 | 2,070 | 2,060 | 2,060 | 19,000 | 1,547.71 |
| 1989-10-20 | 2,070 | 2,080 | 2,060 | 2,060 | 45,000 | 1,547.71 |
| 1989-10-19 | 2,130 | 2,130 | 2,070 | 2,100 | 15,000 | 1,577.76 |
| 1989-10-18 | 2,070 | 2,140 | 2,070 | 2,120 | 194,000 | 1,592.79 |
| 1989-10-17 | 1,960 | 2,120 | 1,960 | 2,100 | 568,000 | 1,577.76 |
| 1989-10-16 | 1,960 | 1,970 | 1,900 | 1,920 | 53,000 | 1,442.52 |
| 1989-10-13 | 1,860 | 2,040 | 1,850 | 2,020 | 168,000 | 1,517.66 |
| 1989-10-12 | 1,860 | 1,880 | 1,860 | 1,860 | 25,000 | 1,397.45 |
| 1989-10-11 | 1,880 | 1,880 | 1,870 | 1,880 | 182,000 | 1,412.47 |
| 1989-10-09 | 1,900 | 1,900 | 1,880 | 1,880 | 67,000 | 1,412.47 |
| 1989-10-06 | 1,860 | 1,860 | 1,850 | 1,860 | 10,000 | 1,397.45 |
| 1989-10-05 | 1,850 | 1,850 | 1,830 | 1,850 | 141,000 | 1,389.93 |
| 1989-10-04 | 1,870 | 1,900 | 1,850 | 1,850 | 34,000 | 1,389.93 |
| 1989-10-03 | 1,870 | 1,880 | 1,860 | 1,860 | 36,000 | 1,397.45 |
| 1989-10-02 | 1,900 | 1,900 | 1,890 | 1,900 | 80,000 | 1,427.50 |
| 1989-09-29 | 1,900 | 1,900 | 1,900 | 1,900 | 40,000 | 1,427.50 |
| 1989-09-28 | 1,890 | 1,910 | 1,880 | 1,900 | 51,000 | 1,427.50 |
| 1989-09-27 | 1,890 | 1,890 | 1,850 | 1,890 | 45,000 | 1,419.98 |
| 1989-09-26 | 1,900 | 1,900 | 1,900 | 1,900 | 21,000 | 1,427.50 |
| 1989-09-25 | 1,900 | 1,910 | 1,890 | 1,910 | 30,000 | 1,435.01 |
| 1989-09-22 | 1,860 | 1,920 | 1,850 | 1,900 | 63,000 | 1,427.50 |
| 1989-09-21 | 1,820 | 1,950 | 1,820 | 1,860 | 147,000 | 1,397.45 |
| 1989-09-20 | 1,860 | 1,870 | 1,850 | 1,850 | 26,000 | 1,389.93 |
| 1989-09-19 | 1,890 | 1,910 | 1,890 | 1,900 | 23,000 | 1,427.50 |
| 1989-09-18 | 1,960 | 1,960 | 1,920 | 1,920 | 14,000 | 1,442.52 |
| 1989-09-14 | 1,870 | 1,950 | 1,870 | 1,950 | 111,000 | 1,465.06 |
| 1989-09-13 | 1,840 | 1,900 | 1,840 | 1,900 | 33,000 | 1,427.50 |
| 1989-09-12 | 1,860 | 1,870 | 1,830 | 1,830 | 34,000 | 1,374.91 |
| 1989-09-11 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,389.93 |
| 1989-09-08 | 1,830 | 1,880 | 1,830 | 1,880 | 33,000 | 1,412.47 |
| 1989-09-07 | 1,880 | 1,900 | 1,840 | 1,840 | 105,000 | 1,382.42 |
| 1989-09-06 | 1,910 | 1,930 | 1,900 | 1,900 | 75,000 | 1,427.50 |
| 1989-09-05 | 1,980 | 1,980 | 1,920 | 1,930 | 38,000 | 1,450.04 |
| 1989-09-04 | 1,970 | 1,970 | 1,950 | 1,950 | 13,000 | 1,465.06 |
| 1989-09-01 | 1,950 | 1,950 | 1,920 | 1,920 | 53,000 | 1,442.52 |
| 1989-08-31 | 1,990 | 1,990 | 1,950 | 1,950 | 43,000 | 1,465.06 |
| 1989-08-30 | 2,000 | 2,000 | 1,990 | 2,000 | 24,000 | 1,502.63 |
| 1989-08-29 | 2,070 | 2,120 | 2,050 | 2,080 | 461,000 | 1,562.73 |
| 1989-08-25 | 2,000 | 2,100 | 1,990 | 2,100 | 17,000 | 1,577.76 |
| 1989-08-24 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,502.63 |
| 1989-08-23 | 2,000 | 2,040 | 2,000 | 2,030 | 17,000 | 1,525.17 |
| 1989-08-22 | 2,020 | 2,030 | 2,010 | 2,010 | 17,000 | 1,510.14 |
| 1989-08-21 | 2,070 | 2,070 | 2,070 | 2,070 | 8,000 | 1,555.22 |
| 1989-08-18 | 2,050 | 2,110 | 2,050 | 2,110 | 16,000 | 1,585.27 |
| 1989-08-17 | 2,080 | 2,150 | 2,060 | 2,060 | 183,000 | 1,547.71 |
| 1989-08-16 | 2,130 | 2,130 | 2,040 | 2,040 | 16,000 | 1,532.68 |
| 1989-08-15 | 2,110 | 2,150 | 2,070 | 2,150 | 23,000 | 1,615.33 |
| 1989-08-14 | 2,090 | 2,150 | 2,090 | 2,140 | 103,000 | 1,607.81 |
| 1989-08-11 | 2,150 | 2,210 | 2,120 | 2,120 | 261,000 | 1,592.79 |
| 1989-08-10 | 2,110 | 2,150 | 2,050 | 2,110 | 119,000 | 1,585.27 |
| 1989-08-09 | 2,150 | 2,150 | 2,120 | 2,150 | 114,000 | 1,615.33 |
| 1989-08-08 | 2,150 | 2,220 | 2,150 | 2,190 | 1,185,000 | 1,645.38 |
| 1989-08-07 | 2,140 | 2,180 | 2,080 | 2,150 | 985,000 | 1,615.33 |
| 1989-08-04 | 2,010 | 2,130 | 2,010 | 2,100 | 1,063,000 | 1,577.76 |
| 1989-08-03 | 2,030 | 2,040 | 1,990 | 2,020 | 76,000 | 1,517.66 |
| 1989-08-02 | 2,000 | 2,070 | 1,980 | 2,050 | 624,000 | 1,540.20 |
| 1989-08-01 | 1,930 | 2,040 | 1,930 | 1,980 | 1,688,999 | 1,487.60 |
| 1989-07-31 | 1,990 | 1,990 | 1,940 | 1,940 | 21,000 | 1,457.55 |
| 1989-07-28 | 2,020 | 2,020 | 1,970 | 1,970 | 195,000 | 1,480.09 |
| 1989-07-27 | 1,970 | 2,040 | 1,960 | 2,030 | 1,468,000 | 1,525.17 |
| 1989-07-26 | 1,920 | 1,970 | 1,900 | 1,970 | 1,494,000 | 1,480.09 |
| 1989-07-25 | 1,810 | 1,930 | 1,810 | 1,930 | 727,000 | 1,450.04 |
| 1989-07-24 | 1,830 | 1,840 | 1,810 | 1,840 | 131,000 | 1,382.42 |
| 1989-07-21 | 1,800 | 1,860 | 1,800 | 1,860 | 275,000 | 1,397.45 |
| 1989-07-20 | 1,790 | 1,790 | 1,780 | 1,780 | 23,000 | 1,337.34 |
| 1989-07-19 | 1,750 | 1,790 | 1,730 | 1,780 | 42,000 | 1,337.34 |
| 1989-07-18 | 1,790 | 1,790 | 1,760 | 1,760 | 19,000 | 1,322.31 |
| 1989-07-17 | 1,770 | 1,790 | 1,750 | 1,790 | 16,000 | 1,344.85 |
| 1989-07-14 | 1,770 | 1,800 | 1,770 | 1,800 | 43,000 | 1,352.37 |
| 1989-07-13 | 1,770 | 1,780 | 1,770 | 1,770 | 25,000 | 1,329.83 |
| 1989-07-12 | 1,790 | 1,800 | 1,780 | 1,780 | 42,000 | 1,337.34 |
| 1989-07-11 | 1,800 | 1,820 | 1,800 | 1,820 | 46,000 | 1,367.39 |
| 1989-07-10 | 1,860 | 1,870 | 1,820 | 1,820 | 27,000 | 1,367.39 |
| 1989-07-07 | 1,840 | 1,850 | 1,830 | 1,850 | 49,000 | 1,389.93 |
| 1989-07-06 | 1,870 | 1,870 | 1,820 | 1,870 | 92,000 | 1,404.96 |
| 1989-07-05 | 1,900 | 1,900 | 1,830 | 1,870 | 111,000 | 1,404.96 |
| 1989-07-04 | 1,890 | 1,920 | 1,880 | 1,890 | 379,000 | 1,419.98 |
| 1989-07-03 | 1,830 | 1,890 | 1,830 | 1,860 | 122,000 | 1,397.45 |
| 1989-06-30 | 1,900 | 1,930 | 1,850 | 1,850 | 1,700,999 | 1,389.93 |
| 1989-06-29 | 1,780 | 1,870 | 1,750 | 1,870 | 1,393,000 | 1,404.96 |
| 1989-06-28 | 1,700 | 1,780 | 1,700 | 1,760 | 194,000 | 1,322.31 |
| 1989-06-27 | 1,680 | 1,690 | 1,680 | 1,680 | 20,000 | 1,262.21 |
| 1989-06-26 | 1,680 | 1,690 | 1,660 | 1,690 | 39,000 | 1,269.72 |
| 1989-06-23 | 1,670 | 1,680 | 1,660 | 1,680 | 30,000 | 1,262.21 |
| 1989-06-22 | 1,660 | 1,690 | 1,660 | 1,690 | 16,000 | 1,269.72 |
| 1989-06-21 | 1,670 | 1,680 | 1,660 | 1,680 | 49,000 | 1,262.21 |
| 1989-06-20 | 1,670 | 1,680 | 1,660 | 1,660 | 111,000 | 1,247.18 |
| 1989-06-19 | 1,680 | 1,680 | 1,670 | 1,680 | 53,000 | 1,262.21 |
| 1989-06-16 | 1,670 | 1,680 | 1,670 | 1,680 | 48,000 | 1,262.21 |
| 1989-06-15 | 1,690 | 1,700 | 1,660 | 1,700 | 52,000 | 1,277.24 |
| 1989-06-14 | 1,720 | 1,720 | 1,690 | 1,700 | 38,000 | 1,277.24 |
| 1989-06-13 | 1,750 | 1,750 | 1,710 | 1,710 | 136,000 | 1,284.75 |
| 1989-06-12 | 1,700 | 1,750 | 1,700 | 1,740 | 157,000 | 1,307.29 |
| 1989-06-09 | 1,730 | 1,730 | 1,710 | 1,720 | 126,000 | 1,292.26 |
| 1989-06-08 | 1,680 | 1,720 | 1,670 | 1,720 | 129,000 | 1,292.26 |
| 1989-06-07 | 1,690 | 1,700 | 1,670 | 1,680 | 67,000 | 1,262.21 |
| 1989-06-06 | 1,690 | 1,690 | 1,650 | 1,690 | 105,000 | 1,269.72 |
| 1989-06-05 | 1,680 | 1,690 | 1,650 | 1,660 | 43,000 | 1,247.18 |
| 1989-06-02 | 1,690 | 1,690 | 1,680 | 1,690 | 17,000 | 1,269.72 |
| 1989-06-01 | 1,700 | 1,710 | 1,680 | 1,680 | 59,000 | 1,262.21 |
| 1989-05-31 | 1,710 | 1,710 | 1,670 | 1,680 | 133,000 | 1,262.21 |
| 1989-05-30 | 1,710 | 1,710 | 1,660 | 1,660 | 158,000 | 1,247.18 |
| 1989-05-29 | 1,650 | 1,680 | 1,630 | 1,670 | 35,000 | 1,254.70 |
| 1989-05-26 | 1,630 | 1,650 | 1,620 | 1,650 | 16,000 | 1,239.67 |
| 1989-05-25 | 1,660 | 1,680 | 1,660 | 1,670 | 39,000 | 1,254.70 |
| 1989-05-24 | 1,650 | 1,670 | 1,580 | 1,670 | 51,000 | 1,254.70 |
| 1989-05-23 | 1,620 | 1,670 | 1,620 | 1,670 | 47,000 | 1,254.70 |
| 1989-05-19 | 1,610 | 1,650 | 1,610 | 1,650 | 15,000 | 1,239.67 |
| 1989-05-18 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 | 1,232.16 |
| 1989-05-17 | 1,690 | 1,690 | 1,600 | 1,670 | 14,000 | 1,254.70 |
| 1989-05-16 | 1,700 | 1,700 | 1,630 | 1,670 | 14,000 | 1,254.70 |
| 1989-05-15 | 1,670 | 1,670 | 1,670 | 1,670 | 16,000 | 1,254.70 |
| 1989-05-12 | 1,710 | 1,720 | 1,670 | 1,670 | 46,000 | 1,254.70 |
| 1989-05-11 | 1,730 | 1,730 | 1,670 | 1,720 | 70,000 | 1,292.26 |
| 1989-05-10 | 1,690 | 1,740 | 1,680 | 1,740 | 210,000 | 1,307.29 |
| 1989-05-09 | 1,650 | 1,680 | 1,630 | 1,670 | 132,000 | 1,254.70 |
| 1989-05-08 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,239.67 |
| 1989-05-02 | 1,610 | 1,640 | 1,610 | 1,620 | 31,000 | 1,217.13 |
| 1989-05-01 | 1,610 | 1,650 | 1,600 | 1,640 | 53,000 | 1,232.16 |
| 1989-04-28 | 1,610 | 1,610 | 1,600 | 1,600 | 45,000 | 1,202.10 |
| 1989-04-27 | 1,570 | 1,600 | 1,560 | 1,580 | 77,000 | 1,187.08 |
| 1989-04-26 | 1,580 | 1,600 | 1,560 | 1,560 | 76,000 | 1,172.05 |
| 1989-04-25 | 1,500 | 1,550 | 1,500 | 1,550 | 35,000 | 1,164.54 |
| 1989-04-24 | 1,600 | 1,600 | 1,550 | 1,550 | 73,000 | 1,164.54 |
| 1989-04-21 | 1,600 | 1,630 | 1,580 | 1,630 | 36,000 | 1,224.64 |
| 1989-04-20 | 1,640 | 1,640 | 1,610 | 1,630 | 64,000 | 1,224.64 |
| 1989-04-19 | 1,640 | 1,650 | 1,620 | 1,630 | 75,000 | 1,224.64 |
| 1989-04-18 | 1,660 | 1,660 | 1,640 | 1,640 | 94,000 | 1,232.16 |
| 1989-04-17 | 1,650 | 1,680 | 1,620 | 1,630 | 139,000 | 1,224.64 |
| 1989-04-14 | 1,590 | 1,650 | 1,590 | 1,630 | 98,000 | 1,224.64 |
| 1989-04-13 | 1,570 | 1,610 | 1,570 | 1,590 | 78,000 | 1,194.59 |
| 1989-04-12 | 1,550 | 1,550 | 1,530 | 1,540 | 25,000 | 1,157.02 |
| 1989-04-11 | 1,520 | 1,570 | 1,520 | 1,530 | 18,000 | 1,149.51 |
| 1989-04-10 | 1,570 | 1,570 | 1,520 | 1,520 | 52,000 | 1,142 |
| 1989-04-07 | 1,500 | 1,520 | 1,500 | 1,520 | 42,000 | 1,142 |
| 1989-04-06 | 1,520 | 1,520 | 1,480 | 1,500 | 22,000 | 1,126.97 |
| 1989-04-05 | 1,500 | 1,510 | 1,480 | 1,510 | 38,000 | 1,134.49 |
| 1989-04-04 | 1,510 | 1,510 | 1,500 | 1,510 | 16,000 | 1,134.49 |
| 1989-04-03 | 1,510 | 1,520 | 1,510 | 1,510 | 8,000 | 1,134.49 |
| 1989-03-31 | 1,500 | 1,500 | 1,480 | 1,480 | 11,000 | 1,111.95 |
| 1989-03-30 | 1,540 | 1,560 | 1,500 | 1,500 | 5,000 | 1,126.97 |
| 1989-03-29 | 1,500 | 1,540 | 1,500 | 1,540 | 38,000 | 1,157.02 |
| 1989-03-28 | 1,490 | 1,500 | 1,470 | 1,500 | 55,000 | 1,126.97 |
| 1989-03-27 | 1,500 | 1,550 | 1,480 | 1,500 | 72,000 | 1,126.97 |
| 1989-03-24 | 1,530 | 1,530 | 1,500 | 1,530 | 48,000 | 1,149.51 |
| 1989-03-23 | 1,520 | 1,570 | 1,520 | 1,530 | 32,000 | 1,149.51 |
| 1989-03-22 | 1,580 | 1,590 | 1,550 | 1,550 | 32,000 | 1,164.54 |
| 1989-03-20 | 1,580 | 1,630 | 1,580 | 1,600 | 92,000 | 1,202.10 |
| 1989-03-17 | 1,580 | 1,600 | 1,580 | 1,600 | 87,000 | 1,202.10 |
| 1989-03-16 | 1,550 | 1,600 | 1,550 | 1,600 | 77,000 | 1,202.10 |
| 1989-03-15 | 1,510 | 1,530 | 1,500 | 1,530 | 27,000 | 1,149.51 |
| 1989-03-14 | 1,550 | 1,550 | 1,490 | 1,500 | 16,000 | 1,126.97 |
| 1989-03-13 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 1,179.56 |
| 1989-03-10 | 1,600 | 1,600 | 1,580 | 1,600 | 48,000 | 1,202.10 |
| 1989-03-09 | 1,580 | 1,600 | 1,580 | 1,600 | 70,000 | 1,202.10 |
| 1989-03-08 | 1,590 | 1,640 | 1,550 | 1,550 | 16,000 | 1,164.54 |
| 1989-03-07 | 1,630 | 1,640 | 1,600 | 1,600 | 26,000 | 1,202.10 |
| 1989-03-06 | 1,600 | 1,660 | 1,600 | 1,640 | 286,000 | 1,232.16 |
| 1989-03-03 | 1,530 | 1,620 | 1,500 | 1,600 | 179,000 | 1,202.10 |
| 1989-03-02 | 1,500 | 1,560 | 1,500 | 1,530 | 39,000 | 1,149.51 |
| 1989-03-01 | 1,530 | 1,560 | 1,500 | 1,500 | 52,000 | 1,126.97 |
| 1989-02-28 | 1,530 | 1,560 | 1,500 | 1,560 | 18,000 | 1,172.05 |
| 1989-02-27 | 1,600 | 1,600 | 1,520 | 1,560 | 54,000 | 1,172.05 |
| 1989-02-23 | 1,580 | 1,590 | 1,560 | 1,590 | 23,000 | 1,194.59 |
| 1989-02-22 | 1,570 | 1,570 | 1,530 | 1,530 | 43,000 | 1,149.51 |
| 1989-02-21 | 1,570 | 1,570 | 1,530 | 1,530 | 23,000 | 1,149.51 |
| 1989-02-20 | 1,610 | 1,610 | 1,530 | 1,570 | 22,000 | 1,179.56 |
| 1989-02-17 | 1,590 | 1,600 | 1,550 | 1,580 | 44,000 | 1,187.08 |
| 1989-02-16 | 1,610 | 1,660 | 1,570 | 1,580 | 102,000 | 1,187.08 |
| 1989-02-15 | 1,630 | 1,630 | 1,580 | 1,610 | 38,000 | 1,209.62 |
| 1989-02-14 | 1,650 | 1,650 | 1,600 | 1,600 | 18,000 | 1,202.10 |
| 1989-02-13 | 1,670 | 1,670 | 1,630 | 1,660 | 11,000 | 1,247.18 |
| 1989-02-10 | 1,600 | 1,700 | 1,570 | 1,670 | 45,000 | 1,254.70 |
| 1989-02-09 | 1,660 | 1,660 | 1,610 | 1,610 | 20,000 | 1,209.62 |
| 1989-02-08 | 1,660 | 1,670 | 1,630 | 1,640 | 47,000 | 1,232.16 |
| 1989-02-07 | 1,660 | 1,700 | 1,640 | 1,700 | 69,000 | 1,277.24 |
| 1989-02-06 | 1,730 | 1,730 | 1,680 | 1,710 | 65,000 | 1,284.75 |
| 1989-02-03 | 1,730 | 1,730 | 1,700 | 1,700 | 50,000 | 1,277.24 |
| 1989-02-02 | 1,740 | 1,750 | 1,710 | 1,730 | 69,000 | 1,299.77 |
| 1989-02-01 | 1,750 | 1,780 | 1,710 | 1,710 | 70,000 | 1,284.75 |
| 1989-01-31 | 1,720 | 1,780 | 1,710 | 1,780 | 60,000 | 1,337.34 |
| 1989-01-30 | 1,730 | 1,750 | 1,710 | 1,710 | 67,000 | 1,284.75 |
| 1989-01-28 | 1,740 | 1,780 | 1,710 | 1,780 | 83,000 | 1,337.34 |
| 1989-01-27 | 1,790 | 1,790 | 1,720 | 1,720 | 85,000 | 1,292.26 |
| 1989-01-26 | 1,800 | 1,800 | 1,760 | 1,790 | 191,000 | 1,344.85 |
| 1989-01-25 | 1,820 | 1,820 | 1,770 | 1,800 | 564,000 | 1,352.37 |
| 1989-01-24 | 1,750 | 1,800 | 1,740 | 1,790 | 300,000 | 1,344.85 |
| 1989-01-23 | 1,790 | 1,800 | 1,730 | 1,760 | 318,000 | 1,322.31 |
| 1989-01-20 | 1,700 | 1,820 | 1,680 | 1,760 | 1,197,000 | 1,322.31 |
| 1989-01-19 | 1,640 | 1,680 | 1,640 | 1,670 | 263,000 | 1,254.70 |
| 1989-01-18 | 1,610 | 1,630 | 1,600 | 1,630 | 119,000 | 1,224.64 |
| 1989-01-17 | 1,590 | 1,620 | 1,580 | 1,610 | 182,000 | 1,209.62 |
| 1989-01-13 | 1,590 | 1,600 | 1,550 | 1,580 | 130,000 | 1,187.08 |
| 1989-01-12 | 1,580 | 1,580 | 1,560 | 1,570 | 44,000 | 1,179.56 |
| 1989-01-11 | 1,570 | 1,590 | 1,550 | 1,550 | 103,000 | 1,164.54 |
| 1989-01-10 | 1,600 | 1,600 | 1,550 | 1,560 | 50,000 | 1,172.05 |
| 1989-01-09 | 1,570 | 1,640 | 1,570 | 1,580 | 44,000 | 1,187.08 |
| 1989-01-06 | 1,610 | 1,620 | 1,560 | 1,560 | 102,000 | 1,172.05 |
| 1989-01-05 | 1,590 | 1,620 | 1,570 | 1,610 | 145,000 | 1,209.62 |
| 1989-01-04 | 1,590 | 1,590 | 1,550 | 1,590 | 27,000 | 1,194.59 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株