1950 日本電設工業(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 | 1,590 | 1,590 | 1,570 | 1,590 | 18,000 | 1,445.45 |
| 1989-12-28 | 1,580 | 1,590 | 1,540 | 1,540 | 34,000 | 1,400 |
| 1989-12-27 | 1,560 | 1,570 | 1,540 | 1,570 | 54,000 | 1,427.27 |
| 1989-12-26 | 1,530 | 1,580 | 1,530 | 1,560 | 15,000 | 1,418.18 |
| 1989-12-25 | 1,590 | 1,590 | 1,500 | 1,530 | 44,000 | 1,390.91 |
| 1989-12-22 | 1,550 | 1,560 | 1,530 | 1,530 | 47,000 | 1,390.91 |
| 1989-12-21 | 1,540 | 1,570 | 1,540 | 1,540 | 17,000 | 1,400 |
| 1989-12-20 | 1,560 | 1,580 | 1,560 | 1,570 | 38,000 | 1,427.27 |
| 1989-12-19 | 1,570 | 1,570 | 1,510 | 1,560 | 107,000 | 1,418.18 |
| 1989-12-18 | 1,570 | 1,570 | 1,540 | 1,570 | 17,000 | 1,427.27 |
| 1989-12-15 | 1,530 | 1,540 | 1,520 | 1,520 | 40,000 | 1,381.82 |
| 1989-12-14 | 1,570 | 1,580 | 1,560 | 1,580 | 49,000 | 1,436.36 |
| 1989-12-13 | 1,570 | 1,580 | 1,570 | 1,580 | 12,000 | 1,436.36 |
| 1989-12-12 | 1,580 | 1,590 | 1,560 | 1,560 | 41,000 | 1,418.18 |
| 1989-12-11 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,418.18 |
| 1989-12-08 | 1,600 | 1,600 | 1,570 | 1,580 | 55,000 | 1,436.36 |
| 1989-12-07 | 1,550 | 1,590 | 1,550 | 1,590 | 58,000 | 1,445.45 |
| 1989-12-06 | 1,580 | 1,580 | 1,550 | 1,550 | 51,000 | 1,409.09 |
| 1989-12-05 | 1,520 | 1,600 | 1,490 | 1,600 | 149,000 | 1,454.55 |
| 1989-12-04 | 1,520 | 1,520 | 1,510 | 1,520 | 51,000 | 1,381.82 |
| 1989-12-01 | 1,500 | 1,520 | 1,500 | 1,510 | 27,000 | 1,372.73 |
| 1989-11-30 | 1,520 | 1,550 | 1,520 | 1,530 | 52,000 | 1,390.91 |
| 1989-11-29 | 1,500 | 1,520 | 1,500 | 1,520 | 46,000 | 1,381.82 |
| 1989-11-28 | 1,570 | 1,580 | 1,530 | 1,530 | 26,000 | 1,390.91 |
| 1989-11-27 | 1,590 | 1,600 | 1,570 | 1,570 | 40,000 | 1,427.27 |
| 1989-11-24 | 1,600 | 1,600 | 1,580 | 1,580 | 103,000 | 1,436.36 |
| 1989-11-22 | 1,600 | 1,600 | 1,580 | 1,580 | 174,000 | 1,436.36 |
| 1989-11-21 | 1,580 | 1,590 | 1,570 | 1,570 | 52,000 | 1,427.27 |
| 1989-11-20 | 1,570 | 1,590 | 1,570 | 1,590 | 99,000 | 1,445.45 |
| 1989-11-17 | 1,560 | 1,560 | 1,530 | 1,540 | 37,000 | 1,400 |
| 1989-11-16 | 1,530 | 1,530 | 1,520 | 1,530 | 34,000 | 1,390.91 |
| 1989-11-15 | 1,600 | 1,600 | 1,570 | 1,580 | 63,000 | 1,436.36 |
| 1989-11-14 | 1,580 | 1,590 | 1,560 | 1,590 | 151,000 | 1,445.45 |
| 1989-11-13 | 1,520 | 1,560 | 1,520 | 1,560 | 24,000 | 1,418.18 |
| 1989-11-10 | 1,510 | 1,540 | 1,500 | 1,540 | 33,000 | 1,400 |
| 1989-11-09 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,381.82 |
| 1989-11-08 | 1,510 | 1,510 | 1,470 | 1,480 | 48,000 | 1,345.45 |
| 1989-11-07 | 1,510 | 1,510 | 1,470 | 1,470 | 41,000 | 1,336.36 |
| 1989-11-06 | 1,510 | 1,510 | 1,500 | 1,510 | 9,000 | 1,372.73 |
| 1989-11-02 | 1,500 | 1,540 | 1,500 | 1,540 | 32,000 | 1,400 |
| 1989-11-01 | 1,520 | 1,520 | 1,490 | 1,500 | 47,000 | 1,363.64 |
| 1989-10-31 | 1,520 | 1,520 | 1,500 | 1,520 | 11,000 | 1,381.82 |
| 1989-10-30 | 1,540 | 1,540 | 1,520 | 1,520 | 15,000 | 1,381.82 |
| 1989-10-27 | 1,580 | 1,600 | 1,500 | 1,510 | 167,000 | 1,372.73 |
| 1989-10-26 | 1,570 | 1,570 | 1,520 | 1,520 | 31,000 | 1,381.82 |
| 1989-10-25 | 1,570 | 1,580 | 1,520 | 1,570 | 57,000 | 1,427.27 |
| 1989-10-24 | 1,550 | 1,590 | 1,550 | 1,580 | 82,000 | 1,436.36 |
| 1989-10-23 | 1,530 | 1,550 | 1,500 | 1,520 | 29,000 | 1,381.82 |
| 1989-10-20 | 1,530 | 1,540 | 1,500 | 1,540 | 23,000 | 1,400 |
| 1989-10-19 | 1,500 | 1,520 | 1,490 | 1,500 | 23,000 | 1,363.64 |
| 1989-10-18 | 1,470 | 1,480 | 1,470 | 1,470 | 10,000 | 1,336.36 |
| 1989-10-17 | 1,460 | 1,500 | 1,450 | 1,500 | 25,000 | 1,363.64 |
| 1989-10-16 | 1,480 | 1,480 | 1,460 | 1,460 | 11,000 | 1,327.27 |
| 1989-10-13 | 1,470 | 1,500 | 1,470 | 1,500 | 24,000 | 1,363.64 |
| 1989-10-12 | 1,480 | 1,500 | 1,480 | 1,480 | 20,000 | 1,345.45 |
| 1989-10-11 | 1,520 | 1,520 | 1,470 | 1,510 | 28,000 | 1,372.73 |
| 1989-10-09 | 1,550 | 1,550 | 1,510 | 1,540 | 29,000 | 1,400 |
| 1989-10-06 | 1,580 | 1,590 | 1,540 | 1,540 | 43,000 | 1,400 |
| 1989-10-05 | 1,520 | 1,610 | 1,510 | 1,600 | 181,000 | 1,454.55 |
| 1989-10-04 | 1,490 | 1,530 | 1,490 | 1,530 | 82,000 | 1,390.91 |
| 1989-10-03 | 1,460 | 1,520 | 1,460 | 1,490 | 84,000 | 1,354.55 |
| 1989-10-02 | 1,410 | 1,460 | 1,400 | 1,460 | 97,000 | 1,327.27 |
| 1989-09-29 | 1,430 | 1,430 | 1,400 | 1,410 | 68,000 | 1,281.82 |
| 1989-09-28 | 1,430 | 1,430 | 1,420 | 1,430 | 60,000 | 1,300 |
| 1989-09-27 | 1,470 | 1,470 | 1,410 | 1,410 | 58,000 | 1,281.82 |
| 1989-09-26 | 1,470 | 1,470 | 1,460 | 1,460 | 19,000 | 1,327.27 |
| 1989-09-25 | 1,470 | 1,490 | 1,460 | 1,460 | 47,000 | 1,327.27 |
| 1989-09-22 | 1,490 | 1,490 | 1,470 | 1,490 | 89,000 | 1,354.55 |
| 1989-09-21 | 1,460 | 1,490 | 1,450 | 1,490 | 92,000 | 1,354.55 |
| 1989-09-20 | 1,470 | 1,480 | 1,460 | 1,460 | 110,000 | 1,327.27 |
| 1989-09-19 | 1,450 | 1,470 | 1,410 | 1,470 | 52,000 | 1,336.36 |
| 1989-09-18 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,327.27 |
| 1989-09-14 | 1,470 | 1,480 | 1,470 | 1,480 | 23,000 | 1,345.45 |
| 1989-09-13 | 1,500 | 1,510 | 1,400 | 1,400 | 74,000 | 1,272.73 |
| 1989-09-12 | 1,490 | 1,490 | 1,440 | 1,440 | 7,000 | 1,309.09 |
| 1989-09-11 | 1,460 | 1,490 | 1,440 | 1,490 | 29,000 | 1,354.55 |
| 1989-09-08 | 1,440 | 1,450 | 1,420 | 1,440 | 31,000 | 1,309.09 |
| 1989-09-07 | 1,430 | 1,470 | 1,430 | 1,440 | 33,000 | 1,309.09 |
| 1989-09-06 | 1,420 | 1,430 | 1,400 | 1,430 | 27,000 | 1,300 |
| 1989-09-05 | 1,420 | 1,420 | 1,400 | 1,420 | 15,000 | 1,290.91 |
| 1989-09-04 | 1,420 | 1,420 | 1,390 | 1,390 | 18,000 | 1,263.64 |
| 1989-09-01 | 1,390 | 1,400 | 1,330 | 1,400 | 97,000 | 1,272.73 |
| 1989-08-31 | 1,400 | 1,410 | 1,350 | 1,370 | 55,000 | 1,245.45 |
| 1989-08-30 | 1,450 | 1,450 | 1,390 | 1,410 | 82,000 | 1,281.82 |
| 1989-08-29 | 1,490 | 1,490 | 1,450 | 1,470 | 72,000 | 1,336.36 |
| 1989-08-28 | 1,470 | 1,500 | 1,470 | 1,470 | 21,000 | 1,336.36 |
| 1989-08-25 | 1,570 | 1,570 | 1,490 | 1,500 | 72,000 | 1,363.64 |
| 1989-08-24 | 1,510 | 1,540 | 1,510 | 1,540 | 6,000 | 1,400 |
| 1989-08-23 | 1,530 | 1,550 | 1,500 | 1,550 | 57,000 | 1,409.09 |
| 1989-08-22 | 1,550 | 1,550 | 1,520 | 1,540 | 35,000 | 1,400 |
| 1989-08-21 | 1,550 | 1,550 | 1,540 | 1,550 | 37,000 | 1,409.09 |
| 1989-08-18 | 1,570 | 1,580 | 1,550 | 1,560 | 66,000 | 1,418.18 |
| 1989-08-17 | 1,540 | 1,540 | 1,500 | 1,540 | 153,000 | 1,400 |
| 1989-08-16 | 1,500 | 1,580 | 1,500 | 1,550 | 52,000 | 1,409.09 |
| 1989-08-15 | 1,540 | 1,580 | 1,520 | 1,530 | 41,000 | 1,390.91 |
| 1989-08-14 | 1,600 | 1,600 | 1,510 | 1,510 | 4,000 | 1,372.73 |
| 1989-08-11 | 1,570 | 1,600 | 1,490 | 1,600 | 86,000 | 1,454.55 |
| 1989-08-10 | 1,600 | 1,600 | 1,560 | 1,600 | 78,000 | 1,454.55 |
| 1989-08-09 | 1,600 | 1,630 | 1,600 | 1,630 | 47,000 | 1,481.82 |
| 1989-08-08 | 1,620 | 1,620 | 1,580 | 1,600 | 23,000 | 1,454.55 |
| 1989-08-07 | 1,620 | 1,630 | 1,600 | 1,630 | 20,000 | 1,481.82 |
| 1989-08-04 | 1,610 | 1,620 | 1,600 | 1,600 | 35,000 | 1,454.55 |
| 1989-08-03 | 1,630 | 1,660 | 1,600 | 1,600 | 150,000 | 1,454.55 |
| 1989-08-02 | 1,660 | 1,660 | 1,630 | 1,630 | 5,000 | 1,481.82 |
| 1989-08-01 | 1,640 | 1,680 | 1,630 | 1,660 | 55,000 | 1,509.09 |
| 1989-07-31 | 1,660 | 1,660 | 1,630 | 1,630 | 15,000 | 1,481.82 |
| 1989-07-28 | 1,690 | 1,690 | 1,660 | 1,660 | 61,000 | 1,509.09 |
| 1989-07-27 | 1,710 | 1,710 | 1,630 | 1,680 | 358,000 | 1,527.27 |
| 1989-07-26 | 1,650 | 1,720 | 1,620 | 1,680 | 305,000 | 1,527.27 |
| 1989-07-25 | 1,660 | 1,660 | 1,610 | 1,640 | 88,000 | 1,490.91 |
| 1989-07-24 | 1,670 | 1,670 | 1,630 | 1,650 | 40,000 | 1,500 |
| 1989-07-21 | 1,650 | 1,680 | 1,650 | 1,670 | 67,000 | 1,518.18 |
| 1989-07-20 | 1,650 | 1,670 | 1,620 | 1,640 | 80,000 | 1,490.91 |
| 1989-07-19 | 1,620 | 1,680 | 1,610 | 1,680 | 56,000 | 1,527.27 |
| 1989-07-18 | 1,620 | 1,630 | 1,590 | 1,620 | 71,000 | 1,472.73 |
| 1989-07-17 | 1,610 | 1,630 | 1,590 | 1,630 | 64,000 | 1,481.82 |
| 1989-07-14 | 1,650 | 1,650 | 1,610 | 1,650 | 46,000 | 1,500 |
| 1989-07-13 | 1,610 | 1,650 | 1,610 | 1,650 | 29,000 | 1,500 |
| 1989-07-12 | 1,610 | 1,640 | 1,600 | 1,600 | 23,000 | 1,454.55 |
| 1989-07-11 | 1,630 | 1,640 | 1,610 | 1,620 | 47,000 | 1,472.73 |
| 1989-07-10 | 1,680 | 1,680 | 1,610 | 1,620 | 117,000 | 1,472.73 |
| 1989-07-07 | 1,680 | 1,680 | 1,650 | 1,680 | 73,000 | 1,527.27 |
| 1989-07-06 | 1,700 | 1,700 | 1,650 | 1,650 | 109,000 | 1,500 |
| 1989-07-05 | 1,670 | 1,670 | 1,600 | 1,670 | 144,000 | 1,518.18 |
| 1989-07-04 | 1,610 | 1,700 | 1,610 | 1,670 | 535,000 | 1,518.18 |
| 1989-07-03 | 1,630 | 1,630 | 1,580 | 1,580 | 122,000 | 1,436.36 |
| 1989-06-30 | 1,640 | 1,670 | 1,580 | 1,630 | 291,000 | 1,481.82 |
| 1989-06-29 | 1,700 | 1,730 | 1,650 | 1,670 | 1,609,000 | 1,518.18 |
| 1989-06-28 | 1,700 | 1,720 | 1,650 | 1,690 | 3,841,000 | 1,536.36 |
| 1989-06-27 | 1,530 | 1,680 | 1,530 | 1,670 | 2,749,000 | 1,518.18 |
| 1989-06-26 | 1,470 | 1,550 | 1,460 | 1,530 | 303,000 | 1,390.91 |
| 1989-06-23 | 1,470 | 1,500 | 1,470 | 1,490 | 320,000 | 1,354.55 |
| 1989-06-22 | 1,470 | 1,500 | 1,470 | 1,490 | 66,000 | 1,354.55 |
| 1989-06-21 | 1,480 | 1,500 | 1,450 | 1,500 | 260,000 | 1,363.64 |
| 1989-06-20 | 1,470 | 1,500 | 1,460 | 1,470 | 99,000 | 1,336.36 |
| 1989-06-19 | 1,410 | 1,450 | 1,410 | 1,450 | 28,000 | 1,318.18 |
| 1989-06-16 | 1,430 | 1,450 | 1,400 | 1,440 | 73,000 | 1,309.09 |
| 1989-06-15 | 1,480 | 1,490 | 1,410 | 1,450 | 109,000 | 1,318.18 |
| 1989-06-14 | 1,490 | 1,500 | 1,470 | 1,480 | 189,000 | 1,345.45 |
| 1989-06-13 | 1,500 | 1,520 | 1,490 | 1,490 | 245,000 | 1,354.55 |
| 1989-06-12 | 1,530 | 1,530 | 1,490 | 1,530 | 183,000 | 1,390.91 |
| 1989-06-09 | 1,500 | 1,570 | 1,500 | 1,530 | 1,626,000 | 1,390.91 |
| 1989-06-08 | 1,460 | 1,530 | 1,440 | 1,480 | 727,000 | 1,345.45 |
| 1989-06-07 | 1,470 | 1,470 | 1,440 | 1,460 | 253,000 | 1,327.27 |
| 1989-06-06 | 1,410 | 1,470 | 1,400 | 1,460 | 194,000 | 1,327.27 |
| 1989-06-05 | 1,420 | 1,440 | 1,420 | 1,430 | 91,000 | 1,300 |
| 1989-06-02 | 1,390 | 1,460 | 1,390 | 1,460 | 740,000 | 1,327.27 |
| 1989-06-01 | 1,410 | 1,410 | 1,390 | 1,410 | 146,000 | 1,281.82 |
| 1989-05-31 | 1,360 | 1,440 | 1,360 | 1,410 | 1,196,000 | 1,281.82 |
| 1989-05-30 | 1,360 | 1,370 | 1,340 | 1,360 | 137,000 | 1,236.36 |
| 1989-05-29 | 1,380 | 1,380 | 1,310 | 1,360 | 146,000 | 1,236.36 |
| 1989-05-26 | 1,310 | 1,380 | 1,300 | 1,380 | 350,000 | 1,254.55 |
| 1989-05-25 | 1,290 | 1,340 | 1,280 | 1,310 | 251,000 | 1,190.91 |
| 1989-05-24 | 1,270 | 1,290 | 1,260 | 1,270 | 13,000 | 1,154.55 |
| 1989-05-23 | 1,290 | 1,290 | 1,250 | 1,250 | 27,000 | 1,136.36 |
| 1989-05-22 | 1,300 | 1,320 | 1,300 | 1,300 | 93,000 | 1,181.82 |
| 1989-05-19 | 1,300 | 1,310 | 1,270 | 1,300 | 64,000 | 1,181.82 |
| 1989-05-18 | 1,250 | 1,300 | 1,230 | 1,300 | 27,000 | 1,181.82 |
| 1989-05-17 | 1,270 | 1,270 | 1,250 | 1,270 | 21,000 | 1,154.55 |
| 1989-05-16 | 1,290 | 1,290 | 1,250 | 1,250 | 25,000 | 1,136.36 |
| 1989-05-15 | 1,300 | 1,300 | 1,270 | 1,280 | 85,000 | 1,163.64 |
| 1989-05-12 | 1,300 | 1,300 | 1,270 | 1,280 | 22,000 | 1,163.64 |
| 1989-05-11 | 1,290 | 1,300 | 1,270 | 1,300 | 28,000 | 1,181.82 |
| 1989-05-10 | 1,250 | 1,300 | 1,250 | 1,300 | 54,000 | 1,181.82 |
| 1989-05-09 | 1,270 | 1,290 | 1,270 | 1,290 | 16,000 | 1,172.73 |
| 1989-05-08 | 1,320 | 1,320 | 1,280 | 1,300 | 90,000 | 1,181.82 |
| 1989-05-02 | 1,280 | 1,300 | 1,270 | 1,300 | 82,000 | 1,181.82 |
| 1989-05-01 | 1,300 | 1,300 | 1,270 | 1,290 | 42,000 | 1,172.73 |
| 1989-04-28 | 1,310 | 1,310 | 1,280 | 1,290 | 16,000 | 1,172.73 |
| 1989-04-27 | 1,290 | 1,310 | 1,290 | 1,290 | 41,000 | 1,172.73 |
| 1989-04-26 | 1,330 | 1,340 | 1,310 | 1,310 | 224,000 | 1,190.91 |
| 1989-04-25 | 1,210 | 1,270 | 1,210 | 1,270 | 31,000 | 1,154.55 |
| 1989-04-24 | 1,220 | 1,240 | 1,200 | 1,200 | 26,000 | 1,090.91 |
| 1989-04-21 | 1,240 | 1,240 | 1,200 | 1,200 | 24,000 | 1,090.91 |
| 1989-04-20 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 | 1,127.27 |
| 1989-04-19 | 1,240 | 1,240 | 1,200 | 1,200 | 20,000 | 1,090.91 |
| 1989-04-18 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 1,145.45 |
| 1989-04-17 | 1,250 | 1,300 | 1,220 | 1,300 | 32,000 | 1,181.82 |
| 1989-04-14 | 1,250 | 1,260 | 1,250 | 1,250 | 15,000 | 1,136.36 |
| 1989-04-13 | 1,250 | 1,290 | 1,250 | 1,250 | 27,000 | 1,136.36 |
| 1989-04-12 | 1,240 | 1,270 | 1,230 | 1,250 | 33,000 | 1,136.36 |
| 1989-04-11 | 1,250 | 1,260 | 1,230 | 1,260 | 55,000 | 1,145.45 |
| 1989-04-10 | 1,290 | 1,300 | 1,260 | 1,290 | 32,000 | 1,172.73 |
| 1989-04-07 | 1,280 | 1,290 | 1,250 | 1,290 | 35,000 | 1,172.73 |
| 1989-04-06 | 1,290 | 1,310 | 1,290 | 1,300 | 18,000 | 1,181.82 |
| 1989-04-05 | 1,290 | 1,350 | 1,290 | 1,350 | 88,000 | 1,227.27 |
| 1989-04-04 | 1,290 | 1,370 | 1,290 | 1,350 | 54,000 | 1,227.27 |
| 1989-04-03 | 1,350 | 1,350 | 1,330 | 1,340 | 56,000 | 1,218.18 |
| 1989-03-31 | 1,350 | 1,360 | 1,300 | 1,360 | 42,000 | 1,236.36 |
| 1989-03-30 | 1,330 | 1,340 | 1,330 | 1,340 | 11,000 | 1,218.18 |
| 1989-03-29 | 1,350 | 1,350 | 1,300 | 1,310 | 34,000 | 1,190.91 |
| 1989-03-28 | 1,350 | 1,360 | 1,350 | 1,360 | 37,000 | 1,236.36 |
| 1989-03-27 | 1,360 | 1,370 | 1,320 | 1,360 | 235,000 | 1,123.97 |
| 1989-03-24 | 1,430 | 1,440 | 1,400 | 1,420 | 197,000 | 1,173.55 |
| 1989-03-23 | 1,460 | 1,490 | 1,400 | 1,490 | 235,000 | 1,231.40 |
| 1989-03-22 | 1,490 | 1,570 | 1,480 | 1,490 | 880,000 | 1,231.40 |
| 1989-03-20 | 1,470 | 1,580 | 1,430 | 1,520 | 1,454,000 | 1,256.20 |
| 1989-03-17 | 1,490 | 1,560 | 1,440 | 1,500 | 1,885,000 | 1,239.67 |
| 1989-03-16 | 1,310 | 1,510 | 1,310 | 1,460 | 3,762,999 | 1,206.61 |
| 1989-03-15 | 1,200 | 1,380 | 1,200 | 1,330 | 2,387,000 | 1,099.17 |
| 1989-03-14 | 1,180 | 1,190 | 1,170 | 1,190 | 141,000 | 983.47 |
| 1989-03-13 | 1,200 | 1,200 | 1,170 | 1,170 | 146,000 | 966.94 |
| 1989-03-10 | 1,220 | 1,230 | 1,180 | 1,180 | 345,000 | 975.21 |
| 1989-03-09 | 1,150 | 1,240 | 1,130 | 1,220 | 810,000 | 1,008.26 |
| 1989-03-08 | 1,080 | 1,130 | 1,050 | 1,130 | 512,000 | 933.88 |
| 1989-03-07 | 1,050 | 1,080 | 1,040 | 1,040 | 266,000 | 859.50 |
| 1989-03-06 | 1,080 | 1,080 | 1,040 | 1,040 | 52,000 | 859.50 |
| 1989-03-03 | 1,090 | 1,090 | 1,060 | 1,060 | 58,000 | 876.03 |
| 1989-03-02 | 1,100 | 1,100 | 1,080 | 1,080 | 54,000 | 892.56 |
| 1989-03-01 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 909.09 |
| 1989-02-28 | 1,120 | 1,130 | 1,090 | 1,100 | 103,000 | 909.09 |
| 1989-02-27 | 1,140 | 1,140 | 1,110 | 1,110 | 57,000 | 917.36 |
| 1989-02-23 | 1,130 | 1,150 | 1,100 | 1,150 | 287,000 | 950.41 |
| 1989-02-22 | 1,060 | 1,110 | 1,040 | 1,110 | 129,000 | 917.36 |
| 1989-02-21 | 1,050 | 1,050 | 1,040 | 1,050 | 76,000 | 867.77 |
| 1989-02-20 | 1,110 | 1,110 | 1,040 | 1,070 | 48,000 | 884.30 |
| 1989-02-17 | 1,110 | 1,110 | 1,070 | 1,080 | 42,000 | 892.56 |
| 1989-02-16 | 1,150 | 1,150 | 1,080 | 1,080 | 107,000 | 892.56 |
| 1989-02-15 | 1,130 | 1,150 | 1,110 | 1,150 | 49,000 | 950.41 |
| 1989-02-14 | 1,130 | 1,140 | 1,100 | 1,110 | 77,000 | 917.36 |
| 1989-02-13 | 1,130 | 1,150 | 1,110 | 1,110 | 131,000 | 917.36 |
| 1989-02-10 | 1,140 | 1,150 | 1,110 | 1,150 | 58,000 | 950.41 |
| 1989-02-09 | 1,160 | 1,160 | 1,120 | 1,160 | 158,000 | 958.68 |
| 1989-02-08 | 1,170 | 1,180 | 1,150 | 1,170 | 352,000 | 966.94 |
| 1989-02-07 | 1,170 | 1,200 | 1,110 | 1,110 | 797,000 | 917.36 |
| 1989-02-06 | 1,110 | 1,180 | 1,100 | 1,150 | 395,000 | 950.41 |
| 1989-02-03 | 1,080 | 1,100 | 1,060 | 1,090 | 237,000 | 900.83 |
| 1989-02-02 | 1,070 | 1,070 | 1,050 | 1,060 | 128,000 | 876.03 |
| 1989-02-01 | 1,080 | 1,080 | 1,050 | 1,060 | 36,000 | 876.03 |
| 1989-01-31 | 1,060 | 1,080 | 1,060 | 1,070 | 82,000 | 884.30 |
| 1989-01-30 | 1,070 | 1,080 | 1,060 | 1,080 | 46,000 | 892.56 |
| 1989-01-28 | 1,080 | 1,080 | 1,060 | 1,070 | 95,000 | 884.30 |
| 1989-01-27 | 1,090 | 1,090 | 1,070 | 1,070 | 66,000 | 884.30 |
| 1989-01-26 | 1,090 | 1,090 | 1,070 | 1,080 | 45,000 | 892.56 |
| 1989-01-25 | 1,130 | 1,130 | 1,080 | 1,090 | 160,000 | 900.83 |
| 1989-01-24 | 1,130 | 1,130 | 1,090 | 1,120 | 319,000 | 925.62 |
| 1989-01-23 | 1,110 | 1,120 | 1,090 | 1,100 | 157,000 | 909.09 |
| 1989-01-20 | 1,130 | 1,150 | 1,070 | 1,090 | 648,000 | 900.83 |
| 1989-01-19 | 1,040 | 1,120 | 1,030 | 1,110 | 613,000 | 917.36 |
| 1989-01-18 | 990 | 1,040 | 989 | 1,040 | 115,000 | 859.50 |
| 1989-01-17 | 995 | 998 | 990 | 990 | 55,000 | 818.18 |
| 1989-01-13 | 1,020 | 1,020 | 995 | 995 | 48,000 | 822.31 |
| 1989-01-12 | 1,040 | 1,040 | 997 | 1,020 | 109,000 | 842.98 |
| 1989-01-11 | 1,020 | 1,040 | 996 | 1,040 | 74,000 | 859.50 |
| 1989-01-10 | 1,000 | 1,010 | 995 | 996 | 32,000 | 823.14 |
| 1989-01-09 | 970 | 1,030 | 970 | 1,010 | 19,000 | 834.71 |
| 1989-01-06 | 973 | 980 | 950 | 970 | 20,000 | 801.65 |
| 1989-01-05 | 969 | 980 | 969 | 973 | 25,000 | 804.13 |
| 1989-01-04 | 966 | 970 | 959 | 969 | 29,000 | 800.83 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
