1954 日本工営(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 | 1,510 | 1,510 | 1,490 | 1,490 | 43,000 | 5,318.67 |
| 1989-12-28 | 1,560 | 1,560 | 1,510 | 1,510 | 177,000 | 5,390.07 |
| 1989-12-27 | 1,530 | 1,570 | 1,510 | 1,560 | 106,000 | 5,568.54 |
| 1989-12-26 | 1,510 | 1,510 | 1,500 | 1,510 | 123,000 | 5,390.07 |
| 1989-12-25 | 1,540 | 1,540 | 1,490 | 1,490 | 61,000 | 5,318.67 |
| 1989-12-22 | 1,520 | 1,540 | 1,510 | 1,520 | 87,000 | 5,425.76 |
| 1989-12-21 | 1,570 | 1,570 | 1,530 | 1,530 | 75,000 | 5,461.46 |
| 1989-12-20 | 1,550 | 1,590 | 1,540 | 1,570 | 119,000 | 5,604.24 |
| 1989-12-19 | 1,550 | 1,560 | 1,540 | 1,560 | 40,000 | 5,568.54 |
| 1989-12-18 | 1,560 | 1,580 | 1,550 | 1,570 | 37,000 | 5,604.24 |
| 1989-12-15 | 1,560 | 1,580 | 1,550 | 1,550 | 183,000 | 5,532.85 |
| 1989-12-14 | 1,570 | 1,580 | 1,550 | 1,570 | 55,000 | 5,604.24 |
| 1989-12-13 | 1,560 | 1,600 | 1,550 | 1,550 | 162,000 | 5,532.85 |
| 1989-12-12 | 1,570 | 1,590 | 1,560 | 1,590 | 83,000 | 5,675.63 |
| 1989-12-11 | 1,570 | 1,590 | 1,570 | 1,590 | 95,000 | 5,675.63 |
| 1989-12-08 | 1,610 | 1,610 | 1,570 | 1,570 | 163,000 | 5,604.24 |
| 1989-12-07 | 1,600 | 1,610 | 1,550 | 1,580 | 436,000 | 5,639.94 |
| 1989-12-06 | 1,640 | 1,670 | 1,590 | 1,590 | 1,789,999 | 5,675.63 |
| 1989-12-05 | 1,530 | 1,650 | 1,530 | 1,650 | 2,841,999 | 5,889.81 |
| 1989-12-04 | 1,540 | 1,540 | 1,520 | 1,540 | 396,000 | 5,497.15 |
| 1989-12-01 | 1,490 | 1,530 | 1,480 | 1,530 | 696,000 | 5,461.46 |
| 1989-11-30 | 1,480 | 1,490 | 1,470 | 1,490 | 116,000 | 5,318.67 |
| 1989-11-29 | 1,470 | 1,470 | 1,460 | 1,470 | 58,000 | 5,247.28 |
| 1989-11-28 | 1,480 | 1,480 | 1,440 | 1,450 | 38,000 | 5,175.89 |
| 1989-11-27 | 1,440 | 1,480 | 1,440 | 1,470 | 170,000 | 5,247.28 |
| 1989-11-24 | 1,480 | 1,480 | 1,440 | 1,440 | 54,000 | 5,140.20 |
| 1989-11-22 | 1,450 | 1,450 | 1,430 | 1,430 | 93,000 | 5,104.50 |
| 1989-11-21 | 1,480 | 1,480 | 1,450 | 1,450 | 60,000 | 5,175.89 |
| 1989-11-20 | 1,450 | 1,470 | 1,450 | 1,470 | 50,000 | 5,247.28 |
| 1989-11-17 | 1,470 | 1,510 | 1,450 | 1,450 | 308,000 | 5,175.89 |
| 1989-11-16 | 1,430 | 1,450 | 1,410 | 1,410 | 173,000 | 5,033.11 |
| 1989-11-15 | 1,450 | 1,460 | 1,450 | 1,450 | 100,000 | 5,175.89 |
| 1989-11-14 | 1,500 | 1,500 | 1,450 | 1,450 | 159,000 | 5,175.89 |
| 1989-11-13 | 1,430 | 1,490 | 1,410 | 1,490 | 359,000 | 5,318.67 |
| 1989-11-10 | 1,440 | 1,460 | 1,430 | 1,430 | 84,000 | 5,104.50 |
| 1989-11-09 | 1,460 | 1,470 | 1,450 | 1,460 | 47,000 | 5,211.59 |
| 1989-11-08 | 1,440 | 1,460 | 1,430 | 1,460 | 105,000 | 5,211.59 |
| 1989-11-07 | 1,430 | 1,440 | 1,430 | 1,430 | 96,000 | 5,104.50 |
| 1989-11-06 | 1,440 | 1,440 | 1,420 | 1,430 | 87,000 | 5,104.50 |
| 1989-11-02 | 1,410 | 1,490 | 1,410 | 1,420 | 839,000 | 5,068.80 |
| 1989-11-01 | 1,400 | 1,420 | 1,380 | 1,390 | 242,000 | 4,961.72 |
| 1989-10-31 | 1,410 | 1,430 | 1,400 | 1,400 | 327,000 | 4,997.41 |
| 1989-10-30 | 1,430 | 1,440 | 1,410 | 1,420 | 113,000 | 5,068.80 |
| 1989-10-27 | 1,450 | 1,470 | 1,430 | 1,450 | 189,000 | 5,175.89 |
| 1989-10-26 | 1,450 | 1,470 | 1,440 | 1,450 | 177,000 | 5,175.89 |
| 1989-10-25 | 1,460 | 1,480 | 1,450 | 1,450 | 212,000 | 5,175.89 |
| 1989-10-24 | 1,480 | 1,480 | 1,450 | 1,480 | 305,000 | 5,282.98 |
| 1989-10-23 | 1,480 | 1,490 | 1,470 | 1,480 | 78,000 | 5,282.98 |
| 1989-10-20 | 1,520 | 1,520 | 1,490 | 1,500 | 274,000 | 5,354.37 |
| 1989-10-19 | 1,490 | 1,530 | 1,470 | 1,520 | 562,000 | 5,425.76 |
| 1989-10-18 | 1,500 | 1,500 | 1,440 | 1,450 | 529,000 | 5,175.89 |
| 1989-10-17 | 1,470 | 1,530 | 1,430 | 1,450 | 187,000 | 5,175.89 |
| 1989-10-16 | 1,450 | 1,450 | 1,430 | 1,440 | 75,000 | 5,140.20 |
| 1989-10-13 | 1,440 | 1,490 | 1,430 | 1,490 | 87,000 | 5,318.67 |
| 1989-10-12 | 1,470 | 1,480 | 1,460 | 1,460 | 39,000 | 5,211.59 |
| 1989-10-11 | 1,540 | 1,540 | 1,460 | 1,460 | 213,000 | 5,211.59 |
| 1989-10-09 | 1,510 | 1,520 | 1,490 | 1,500 | 385,000 | 5,354.37 |
| 1989-10-06 | 1,530 | 1,530 | 1,510 | 1,510 | 23,000 | 5,390.07 |
| 1989-10-05 | 1,540 | 1,550 | 1,510 | 1,510 | 147,000 | 5,390.07 |
| 1989-10-04 | 1,510 | 1,550 | 1,480 | 1,550 | 341,000 | 5,532.85 |
| 1989-10-03 | 1,540 | 1,540 | 1,500 | 1,510 | 139,000 | 5,390.07 |
| 1989-10-02 | 1,540 | 1,540 | 1,510 | 1,540 | 287,000 | 5,497.15 |
| 1989-09-29 | 1,520 | 1,550 | 1,510 | 1,530 | 372,000 | 5,461.46 |
| 1989-09-28 | 1,480 | 1,520 | 1,470 | 1,520 | 336,000 | 5,425.76 |
| 1989-09-27 | 1,480 | 1,480 | 1,460 | 1,470 | 99,000 | 5,247.28 |
| 1989-09-26 | 1,500 | 1,500 | 1,450 | 1,450 | 75,000 | 5,175.89 |
| 1989-09-25 | 1,480 | 1,490 | 1,460 | 1,480 | 162,000 | 5,282.98 |
| 1989-09-22 | 1,450 | 1,460 | 1,440 | 1,450 | 105,000 | 5,175.89 |
| 1989-09-21 | 1,490 | 1,490 | 1,450 | 1,450 | 93,000 | 5,175.89 |
| 1989-09-20 | 1,510 | 1,510 | 1,480 | 1,480 | 113,000 | 5,282.98 |
| 1989-09-19 | 1,500 | 1,530 | 1,490 | 1,510 | 293,000 | 5,390.07 |
| 1989-09-18 | 1,520 | 1,520 | 1,490 | 1,490 | 92,000 | 5,318.67 |
| 1989-09-14 | 1,500 | 1,510 | 1,470 | 1,500 | 151,000 | 5,354.37 |
| 1989-09-13 | 1,480 | 1,520 | 1,470 | 1,510 | 225,000 | 5,390.07 |
| 1989-09-12 | 1,450 | 1,470 | 1,450 | 1,470 | 134,000 | 5,247.28 |
| 1989-09-11 | 1,490 | 1,490 | 1,430 | 1,470 | 36,000 | 5,247.28 |
| 1989-09-08 | 1,450 | 1,470 | 1,440 | 1,470 | 134,000 | 5,247.28 |
| 1989-09-07 | 1,450 | 1,470 | 1,450 | 1,470 | 31,000 | 5,247.28 |
| 1989-09-06 | 1,480 | 1,500 | 1,460 | 1,500 | 78,000 | 5,354.37 |
| 1989-09-05 | 1,530 | 1,530 | 1,500 | 1,500 | 34,000 | 5,354.37 |
| 1989-09-04 | 1,520 | 1,520 | 1,500 | 1,520 | 40,000 | 5,425.76 |
| 1989-09-01 | 1,500 | 1,520 | 1,490 | 1,510 | 53,000 | 5,390.07 |
| 1989-08-31 | 1,500 | 1,500 | 1,470 | 1,470 | 22,000 | 5,247.28 |
| 1989-08-30 | 1,520 | 1,520 | 1,450 | 1,500 | 62,000 | 5,354.37 |
| 1989-08-29 | 1,490 | 1,490 | 1,470 | 1,480 | 48,000 | 5,282.98 |
| 1989-08-28 | 1,500 | 1,520 | 1,490 | 1,520 | 45,000 | 5,425.76 |
| 1989-08-25 | 1,510 | 1,540 | 1,500 | 1,530 | 33,000 | 5,461.46 |
| 1989-08-24 | 1,520 | 1,520 | 1,510 | 1,520 | 22,000 | 5,425.76 |
| 1989-08-23 | 1,540 | 1,540 | 1,520 | 1,520 | 39,000 | 5,425.76 |
| 1989-08-22 | 1,540 | 1,550 | 1,520 | 1,540 | 27,000 | 5,497.15 |
| 1989-08-21 | 1,530 | 1,540 | 1,520 | 1,520 | 34,000 | 5,425.76 |
| 1989-08-18 | 1,530 | 1,550 | 1,530 | 1,530 | 78,000 | 5,461.46 |
| 1989-08-17 | 1,560 | 1,560 | 1,520 | 1,530 | 48,000 | 5,461.46 |
| 1989-08-16 | 1,530 | 1,540 | 1,500 | 1,510 | 148,000 | 5,390.07 |
| 1989-08-15 | 1,540 | 1,540 | 1,500 | 1,510 | 89,000 | 5,390.07 |
| 1989-08-14 | 1,500 | 1,520 | 1,500 | 1,510 | 66,000 | 5,390.07 |
| 1989-08-11 | 1,550 | 1,550 | 1,530 | 1,550 | 100,000 | 5,532.85 |
| 1989-08-10 | 1,580 | 1,590 | 1,550 | 1,560 | 408,000 | 5,568.54 |
| 1989-08-09 | 1,550 | 1,600 | 1,550 | 1,580 | 450,000 | 5,639.94 |
| 1989-08-08 | 1,580 | 1,590 | 1,540 | 1,550 | 559,000 | 5,532.85 |
| 1989-08-07 | 1,600 | 1,630 | 1,580 | 1,580 | 1,440,999 | 5,639.94 |
| 1989-08-04 | 1,530 | 1,620 | 1,510 | 1,600 | 3,408,999 | 5,711.33 |
| 1989-08-03 | 1,540 | 1,540 | 1,500 | 1,510 | 505,000 | 5,390.07 |
| 1989-08-02 | 1,480 | 1,530 | 1,480 | 1,510 | 654,000 | 5,390.07 |
| 1989-08-01 | 1,470 | 1,480 | 1,460 | 1,480 | 63,000 | 5,282.98 |
| 1989-07-31 | 1,470 | 1,480 | 1,470 | 1,470 | 31,000 | 5,247.28 |
| 1989-07-28 | 1,470 | 1,480 | 1,450 | 1,480 | 76,000 | 5,282.98 |
| 1989-07-27 | 1,470 | 1,470 | 1,440 | 1,460 | 55,000 | 5,211.59 |
| 1989-07-26 | 1,470 | 1,480 | 1,450 | 1,480 | 30,000 | 5,282.98 |
| 1989-07-25 | 1,460 | 1,470 | 1,450 | 1,470 | 74,000 | 5,247.28 |
| 1989-07-24 | 1,470 | 1,470 | 1,440 | 1,440 | 10,000 | 5,140.20 |
| 1989-07-21 | 1,470 | 1,480 | 1,470 | 1,470 | 44,000 | 5,247.28 |
| 1989-07-20 | 1,470 | 1,490 | 1,460 | 1,460 | 66,000 | 5,211.59 |
| 1989-07-19 | 1,430 | 1,440 | 1,420 | 1,440 | 67,000 | 5,140.20 |
| 1989-07-18 | 1,430 | 1,440 | 1,430 | 1,430 | 95,000 | 5,104.50 |
| 1989-07-17 | 1,460 | 1,460 | 1,430 | 1,430 | 78,000 | 5,104.50 |
| 1989-07-14 | 1,480 | 1,480 | 1,470 | 1,470 | 31,000 | 5,247.28 |
| 1989-07-13 | 1,500 | 1,500 | 1,480 | 1,500 | 130,000 | 5,354.37 |
| 1989-07-12 | 1,450 | 1,510 | 1,430 | 1,500 | 367,000 | 5,354.37 |
| 1989-07-11 | 1,450 | 1,450 | 1,440 | 1,440 | 18,000 | 5,140.20 |
| 1989-07-10 | 1,480 | 1,480 | 1,430 | 1,430 | 52,000 | 5,104.50 |
| 1989-07-07 | 1,480 | 1,500 | 1,440 | 1,460 | 114,000 | 5,211.59 |
| 1989-07-06 | 1,480 | 1,480 | 1,450 | 1,470 | 7,000 | 5,247.28 |
| 1989-07-05 | 1,440 | 1,470 | 1,440 | 1,440 | 22,000 | 5,140.20 |
| 1989-07-04 | 1,430 | 1,450 | 1,430 | 1,440 | 19,000 | 5,140.20 |
| 1989-07-03 | 1,450 | 1,450 | 1,420 | 1,450 | 61,000 | 5,175.89 |
| 1989-06-30 | 1,450 | 1,460 | 1,450 | 1,450 | 27,000 | 5,175.89 |
| 1989-06-29 | 1,430 | 1,480 | 1,420 | 1,460 | 72,000 | 5,211.59 |
| 1989-06-28 | 1,460 | 1,460 | 1,410 | 1,430 | 48,000 | 5,104.50 |
| 1989-06-27 | 1,430 | 1,480 | 1,410 | 1,480 | 116,000 | 5,282.98 |
| 1989-06-26 | 1,430 | 1,440 | 1,420 | 1,420 | 44,000 | 5,068.80 |
| 1989-06-23 | 1,440 | 1,440 | 1,420 | 1,420 | 105,000 | 5,068.80 |
| 1989-06-22 | 1,450 | 1,450 | 1,420 | 1,440 | 72,000 | 5,140.20 |
| 1989-06-21 | 1,470 | 1,470 | 1,430 | 1,430 | 30,000 | 5,104.50 |
| 1989-06-20 | 1,480 | 1,480 | 1,460 | 1,460 | 30,000 | 5,211.59 |
| 1989-06-19 | 1,450 | 1,480 | 1,420 | 1,480 | 69,000 | 5,282.98 |
| 1989-06-16 | 1,480 | 1,480 | 1,430 | 1,470 | 91,000 | 5,247.28 |
| 1989-06-15 | 1,510 | 1,510 | 1,470 | 1,470 | 144,000 | 5,247.28 |
| 1989-06-14 | 1,450 | 1,510 | 1,430 | 1,510 | 77,000 | 5,390.07 |
| 1989-06-13 | 1,500 | 1,510 | 1,400 | 1,400 | 170,000 | 4,997.41 |
| 1989-06-12 | 1,530 | 1,530 | 1,500 | 1,500 | 258,000 | 5,354.37 |
| 1989-06-09 | 1,590 | 1,590 | 1,520 | 1,550 | 946,000 | 5,532.85 |
| 1989-06-08 | 1,470 | 1,560 | 1,430 | 1,560 | 937,000 | 5,568.54 |
| 1989-06-07 | 1,460 | 1,470 | 1,430 | 1,470 | 42,000 | 5,247.28 |
| 1989-06-06 | 1,420 | 1,460 | 1,420 | 1,430 | 32,000 | 5,104.50 |
| 1989-06-05 | 1,430 | 1,440 | 1,420 | 1,420 | 65,000 | 5,068.80 |
| 1989-06-02 | 1,410 | 1,470 | 1,400 | 1,470 | 81,000 | 5,247.28 |
| 1989-06-01 | 1,430 | 1,440 | 1,400 | 1,400 | 141,000 | 4,997.41 |
| 1989-05-31 | 1,460 | 1,460 | 1,430 | 1,430 | 58,000 | 5,104.50 |
| 1989-05-30 | 1,470 | 1,480 | 1,470 | 1,470 | 28,000 | 5,247.28 |
| 1989-05-29 | 1,480 | 1,480 | 1,470 | 1,470 | 54,000 | 5,247.28 |
| 1989-05-26 | 1,430 | 1,450 | 1,420 | 1,440 | 113,000 | 5,140.20 |
| 1989-05-25 | 1,480 | 1,500 | 1,450 | 1,450 | 125,000 | 5,175.89 |
| 1989-05-24 | 1,430 | 1,500 | 1,420 | 1,490 | 332,000 | 5,318.67 |
| 1989-05-23 | 1,450 | 1,450 | 1,410 | 1,410 | 98,000 | 5,033.11 |
| 1989-05-22 | 1,480 | 1,480 | 1,440 | 1,450 | 62,000 | 5,175.89 |
| 1989-05-19 | 1,460 | 1,480 | 1,450 | 1,450 | 449,000 | 5,175.89 |
| 1989-05-18 | 1,460 | 1,490 | 1,460 | 1,460 | 34,000 | 5,211.59 |
| 1989-05-17 | 1,470 | 1,500 | 1,450 | 1,450 | 91,000 | 5,175.89 |
| 1989-05-16 | 1,500 | 1,500 | 1,470 | 1,470 | 207,000 | 5,247.28 |
| 1989-05-15 | 1,490 | 1,500 | 1,460 | 1,500 | 58,000 | 5,354.37 |
| 1989-05-12 | 1,510 | 1,510 | 1,480 | 1,490 | 238,000 | 5,318.67 |
| 1989-05-11 | 1,520 | 1,530 | 1,470 | 1,510 | 496,000 | 5,390.07 |
| 1989-05-10 | 1,460 | 1,540 | 1,440 | 1,520 | 768,000 | 5,425.76 |
| 1989-05-09 | 1,480 | 1,480 | 1,430 | 1,430 | 202,000 | 5,104.50 |
| 1989-05-08 | 1,510 | 1,510 | 1,470 | 1,470 | 140,000 | 5,247.28 |
| 1989-05-02 | 1,480 | 1,510 | 1,470 | 1,490 | 181,000 | 5,318.67 |
| 1989-05-01 | 1,500 | 1,510 | 1,440 | 1,470 | 81,000 | 5,247.28 |
| 1989-04-28 | 1,490 | 1,500 | 1,480 | 1,490 | 151,000 | 5,318.67 |
| 1989-04-27 | 1,530 | 1,540 | 1,510 | 1,510 | 267,000 | 5,390.07 |
| 1989-04-26 | 1,540 | 1,570 | 1,510 | 1,540 | 1,440,999 | 5,497.15 |
| 1989-04-25 | 1,400 | 1,510 | 1,400 | 1,510 | 987,000 | 5,390.07 |
| 1989-04-24 | 1,420 | 1,440 | 1,420 | 1,420 | 73,000 | 5,068.80 |
| 1989-04-21 | 1,420 | 1,450 | 1,420 | 1,430 | 162,000 | 5,104.50 |
| 1989-04-20 | 1,420 | 1,450 | 1,420 | 1,420 | 32,000 | 5,068.80 |
| 1989-04-19 | 1,430 | 1,440 | 1,410 | 1,420 | 54,000 | 5,068.80 |
| 1989-04-18 | 1,430 | 1,430 | 1,410 | 1,430 | 86,000 | 5,104.50 |
| 1989-04-17 | 1,410 | 1,450 | 1,410 | 1,430 | 237,000 | 5,104.50 |
| 1989-04-14 | 1,430 | 1,440 | 1,410 | 1,410 | 25,000 | 5,033.11 |
| 1989-04-13 | 1,450 | 1,460 | 1,430 | 1,440 | 97,000 | 5,140.20 |
| 1989-04-12 | 1,450 | 1,480 | 1,450 | 1,460 | 218,000 | 5,211.59 |
| 1989-04-11 | 1,430 | 1,460 | 1,420 | 1,450 | 155,000 | 5,175.89 |
| 1989-04-10 | 1,430 | 1,440 | 1,430 | 1,430 | 68,000 | 5,104.50 |
| 1989-04-07 | 1,450 | 1,450 | 1,430 | 1,440 | 240,000 | 5,140.20 |
| 1989-04-06 | 1,450 | 1,450 | 1,430 | 1,450 | 478,000 | 5,175.89 |
| 1989-04-05 | 1,450 | 1,450 | 1,430 | 1,450 | 195,000 | 5,175.89 |
| 1989-04-04 | 1,450 | 1,450 | 1,440 | 1,450 | 156,000 | 5,175.89 |
| 1989-04-03 | 1,470 | 1,470 | 1,440 | 1,440 | 58,000 | 5,140.20 |
| 1989-03-31 | 1,450 | 1,480 | 1,440 | 1,470 | 188,000 | 5,247.28 |
| 1989-03-30 | 1,490 | 1,490 | 1,450 | 1,450 | 104,000 | 5,175.89 |
| 1989-03-29 | 1,450 | 1,510 | 1,440 | 1,490 | 260,000 | 5,318.67 |
| 1989-03-28 | 1,450 | 1,520 | 1,450 | 1,450 | 422,000 | 5,175.89 |
| 1989-03-27 | 1,440 | 1,450 | 1,420 | 1,450 | 352,000 | 5,175.89 |
| 1989-03-24 | 1,480 | 1,480 | 1,460 | 1,460 | 306,000 | 5,211.59 |
| 1989-03-23 | 1,520 | 1,540 | 1,500 | 1,510 | 743,000 | 5,390.07 |
| 1989-03-22 | 1,490 | 1,590 | 1,490 | 1,510 | 3,562,999 | 5,390.07 |
| 1989-03-20 | 1,430 | 1,500 | 1,430 | 1,470 | 1,513,999 | 5,247.28 |
| 1989-03-17 | 1,450 | 1,480 | 1,420 | 1,450 | 2,246,999 | 5,175.89 |
| 1989-03-16 | 1,390 | 1,430 | 1,390 | 1,410 | 2,620,999 | 5,033.11 |
| 1989-03-15 | 1,280 | 1,360 | 1,280 | 1,360 | 401,000 | 4,854.63 |
| 1989-03-14 | 1,280 | 1,280 | 1,260 | 1,260 | 56,000 | 4,497.67 |
| 1989-03-13 | 1,300 | 1,320 | 1,280 | 1,280 | 69,000 | 4,569.06 |
| 1989-03-10 | 1,310 | 1,320 | 1,290 | 1,290 | 104,000 | 4,604.76 |
| 1989-03-09 | 1,310 | 1,320 | 1,280 | 1,310 | 319,000 | 4,676.15 |
| 1989-03-08 | 1,220 | 1,290 | 1,220 | 1,290 | 98,000 | 4,604.76 |
| 1989-03-07 | 1,230 | 1,250 | 1,200 | 1,240 | 88,000 | 4,426.28 |
| 1989-03-06 | 1,270 | 1,270 | 1,240 | 1,240 | 84,000 | 4,426.28 |
| 1989-03-03 | 1,290 | 1,300 | 1,260 | 1,260 | 157,000 | 4,497.67 |
| 1989-03-02 | 1,260 | 1,260 | 1,250 | 1,250 | 104,000 | 4,461.98 |
| 1989-03-01 | 1,280 | 1,280 | 1,250 | 1,250 | 113,000 | 4,461.98 |
| 1989-02-28 | 1,280 | 1,300 | 1,280 | 1,300 | 48,000 | 4,640.45 |
| 1989-02-27 | 1,270 | 1,300 | 1,240 | 1,290 | 84,000 | 4,604.76 |
| 1989-02-23 | 1,290 | 1,290 | 1,240 | 1,240 | 44,000 | 4,426.28 |
| 1989-02-22 | 1,280 | 1,300 | 1,250 | 1,260 | 137,000 | 4,497.67 |
| 1989-02-21 | 1,300 | 1,300 | 1,250 | 1,250 | 19,000 | 4,461.98 |
| 1989-02-20 | 1,290 | 1,310 | 1,270 | 1,310 | 220,000 | 4,676.15 |
| 1989-02-17 | 1,280 | 1,280 | 1,270 | 1,270 | 33,000 | 4,533.37 |
| 1989-02-16 | 1,300 | 1,320 | 1,300 | 1,300 | 162,000 | 4,640.45 |
| 1989-02-15 | 1,300 | 1,320 | 1,300 | 1,310 | 149,000 | 4,676.15 |
| 1989-02-14 | 1,320 | 1,340 | 1,310 | 1,310 | 43,000 | 4,676.15 |
| 1989-02-13 | 1,330 | 1,370 | 1,330 | 1,340 | 178,000 | 4,783.24 |
| 1989-02-10 | 1,300 | 1,390 | 1,300 | 1,330 | 214,000 | 4,747.54 |
| 1989-02-09 | 1,310 | 1,330 | 1,300 | 1,330 | 157,000 | 4,747.54 |
| 1989-02-08 | 1,330 | 1,350 | 1,280 | 1,350 | 181,000 | 4,818.93 |
| 1989-02-07 | 1,350 | 1,380 | 1,310 | 1,350 | 330,000 | 4,818.93 |
| 1989-02-06 | 1,390 | 1,390 | 1,350 | 1,370 | 71,000 | 4,890.32 |
| 1989-02-03 | 1,400 | 1,440 | 1,370 | 1,400 | 2,424,999 | 4,997.41 |
| 1989-02-02 | 1,340 | 1,410 | 1,340 | 1,410 | 1,389,000 | 5,033.11 |
| 1989-02-01 | 1,310 | 1,340 | 1,300 | 1,320 | 203,000 | 4,711.85 |
| 1989-01-31 | 1,300 | 1,310 | 1,290 | 1,300 | 66,000 | 4,640.45 |
| 1989-01-30 | 1,300 | 1,350 | 1,300 | 1,300 | 174,000 | 4,640.45 |
| 1989-01-28 | 1,350 | 1,350 | 1,300 | 1,320 | 126,000 | 4,711.85 |
| 1989-01-27 | 1,350 | 1,370 | 1,340 | 1,350 | 249,000 | 4,818.93 |
| 1989-01-26 | 1,360 | 1,360 | 1,320 | 1,330 | 196,000 | 4,747.54 |
| 1989-01-25 | 1,380 | 1,380 | 1,330 | 1,360 | 512,000 | 4,854.63 |
| 1989-01-24 | 1,370 | 1,390 | 1,350 | 1,360 | 1,458,999 | 4,854.63 |
| 1989-01-23 | 1,300 | 1,380 | 1,280 | 1,350 | 1,383,000 | 4,818.93 |
| 1989-01-20 | 1,320 | 1,320 | 1,290 | 1,300 | 205,000 | 4,640.45 |
| 1989-01-19 | 1,300 | 1,320 | 1,270 | 1,310 | 394,000 | 4,676.15 |
| 1989-01-18 | 1,230 | 1,310 | 1,230 | 1,310 | 738,000 | 4,676.15 |
| 1989-01-17 | 1,210 | 1,240 | 1,210 | 1,230 | 89,000 | 4,390.58 |
| 1989-01-13 | 1,220 | 1,250 | 1,210 | 1,250 | 100,000 | 4,461.98 |
| 1989-01-12 | 1,240 | 1,250 | 1,220 | 1,230 | 117,000 | 4,390.58 |
| 1989-01-11 | 1,250 | 1,250 | 1,220 | 1,240 | 148,000 | 4,426.28 |
| 1989-01-10 | 1,200 | 1,270 | 1,200 | 1,250 | 375,000 | 4,461.98 |
| 1989-01-09 | 1,130 | 1,220 | 1,130 | 1,220 | 192,000 | 4,354.89 |
| 1989-01-06 | 1,140 | 1,150 | 1,130 | 1,130 | 20,000 | 4,033.63 |
| 1989-01-05 | 1,170 | 1,180 | 1,130 | 1,150 | 23,000 | 4,105.02 |
| 1989-01-04 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 4,105.02 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株