1969 高砂熱学工業(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 | 2,330 | 2,350 | 2,330 | 2,350 | 53,000 | 2,136.36 |
| 1989-12-28 | 2,310 | 2,320 | 2,290 | 2,290 | 185,000 | 2,081.82 |
| 1989-12-27 | 2,300 | 2,300 | 2,290 | 2,290 | 49,000 | 2,081.82 |
| 1989-12-26 | 2,300 | 2,310 | 2,240 | 2,280 | 52,000 | 2,072.73 |
| 1989-12-25 | 2,280 | 2,280 | 2,280 | 2,280 | 21,000 | 2,072.73 |
| 1989-12-22 | 2,240 | 2,280 | 2,240 | 2,240 | 49,000 | 2,036.36 |
| 1989-12-21 | 2,270 | 2,280 | 2,240 | 2,280 | 40,000 | 2,072.73 |
| 1989-12-20 | 2,280 | 2,280 | 2,240 | 2,240 | 40,000 | 2,036.36 |
| 1989-12-19 | 2,280 | 2,280 | 2,260 | 2,260 | 42,000 | 2,054.55 |
| 1989-12-18 | 2,280 | 2,300 | 2,280 | 2,280 | 99,000 | 2,072.73 |
| 1989-12-15 | 2,300 | 2,300 | 2,270 | 2,300 | 69,000 | 2,090.91 |
| 1989-12-14 | 2,300 | 2,300 | 2,270 | 2,270 | 81,000 | 2,063.64 |
| 1989-12-13 | 2,320 | 2,320 | 2,280 | 2,300 | 58,000 | 2,090.91 |
| 1989-12-12 | 2,280 | 2,310 | 2,280 | 2,280 | 61,000 | 2,072.73 |
| 1989-12-11 | 2,290 | 2,350 | 2,280 | 2,340 | 266,000 | 2,127.27 |
| 1989-12-08 | 2,290 | 2,320 | 2,280 | 2,300 | 381,000 | 2,090.91 |
| 1989-12-07 | 2,300 | 2,310 | 2,230 | 2,290 | 302,000 | 2,081.82 |
| 1989-12-06 | 2,170 | 2,320 | 2,170 | 2,300 | 430,000 | 2,090.91 |
| 1989-12-05 | 2,210 | 2,210 | 2,160 | 2,180 | 116,000 | 1,981.82 |
| 1989-12-04 | 2,230 | 2,230 | 2,210 | 2,210 | 58,000 | 2,009.09 |
| 1989-12-01 | 2,150 | 2,240 | 2,140 | 2,230 | 410,000 | 2,027.27 |
| 1989-11-30 | 2,110 | 2,160 | 2,110 | 2,150 | 398,000 | 1,954.55 |
| 1989-11-29 | 2,140 | 2,140 | 2,060 | 2,080 | 145,000 | 1,890.91 |
| 1989-11-28 | 2,140 | 2,150 | 2,090 | 2,140 | 347,000 | 1,945.45 |
| 1989-11-27 | 2,090 | 2,150 | 2,090 | 2,130 | 208,000 | 1,936.36 |
| 1989-11-24 | 2,090 | 2,140 | 2,080 | 2,090 | 223,000 | 1,900 |
| 1989-11-22 | 2,010 | 2,070 | 2,000 | 2,070 | 262,000 | 1,881.82 |
| 1989-11-21 | 1,980 | 2,020 | 1,970 | 1,970 | 28,000 | 1,790.91 |
| 1989-11-20 | 2,040 | 2,050 | 1,970 | 1,970 | 68,000 | 1,790.91 |
| 1989-11-17 | 2,030 | 2,050 | 2,000 | 2,000 | 37,000 | 1,818.18 |
| 1989-11-16 | 2,080 | 2,080 | 2,000 | 2,070 | 26,000 | 1,881.82 |
| 1989-11-15 | 2,050 | 2,090 | 2,040 | 2,090 | 134,000 | 1,900 |
| 1989-11-14 | 2,100 | 2,120 | 2,070 | 2,070 | 54,000 | 1,881.82 |
| 1989-11-13 | 2,000 | 2,130 | 2,000 | 2,120 | 125,000 | 1,927.27 |
| 1989-11-10 | 2,000 | 2,070 | 1,980 | 2,040 | 172,000 | 1,854.55 |
| 1989-11-09 | 1,970 | 2,040 | 1,970 | 2,040 | 258,000 | 1,854.55 |
| 1989-11-08 | 2,000 | 2,000 | 1,960 | 2,000 | 116,000 | 1,818.18 |
| 1989-11-07 | 1,980 | 2,000 | 1,940 | 2,000 | 97,000 | 1,818.18 |
| 1989-11-06 | 2,040 | 2,050 | 2,000 | 2,000 | 131,000 | 1,818.18 |
| 1989-11-02 | 2,010 | 2,050 | 2,000 | 2,050 | 250,000 | 1,863.64 |
| 1989-11-01 | 2,010 | 2,030 | 2,000 | 2,000 | 139,000 | 1,818.18 |
| 1989-10-31 | 2,050 | 2,080 | 2,030 | 2,030 | 117,000 | 1,845.45 |
| 1989-10-30 | 2,040 | 2,070 | 2,030 | 2,070 | 103,000 | 1,881.82 |
| 1989-10-27 | 2,100 | 2,100 | 2,060 | 2,080 | 190,000 | 1,890.91 |
| 1989-10-26 | 2,100 | 2,110 | 2,060 | 2,090 | 141,000 | 1,900 |
| 1989-10-25 | 2,090 | 2,100 | 2,080 | 2,080 | 204,000 | 1,890.91 |
| 1989-10-24 | 2,100 | 2,110 | 2,100 | 2,100 | 76,000 | 1,909.09 |
| 1989-10-23 | 2,150 | 2,150 | 2,090 | 2,140 | 32,000 | 1,945.45 |
| 1989-10-20 | 2,110 | 2,150 | 2,100 | 2,100 | 77,000 | 1,909.09 |
| 1989-10-19 | 2,100 | 2,150 | 2,090 | 2,150 | 48,000 | 1,954.55 |
| 1989-10-18 | 2,150 | 2,160 | 2,100 | 2,130 | 59,000 | 1,936.36 |
| 1989-10-17 | 2,090 | 2,150 | 2,080 | 2,130 | 95,000 | 1,936.36 |
| 1989-10-16 | 2,110 | 2,110 | 2,080 | 2,080 | 157,000 | 1,890.91 |
| 1989-10-13 | 2,180 | 2,190 | 2,160 | 2,190 | 82,000 | 1,990.91 |
| 1989-10-12 | 2,210 | 2,220 | 2,170 | 2,200 | 80,000 | 2,000 |
| 1989-10-11 | 2,250 | 2,270 | 2,170 | 2,230 | 217,000 | 2,027.27 |
| 1989-10-09 | 2,220 | 2,270 | 2,200 | 2,270 | 180,000 | 2,063.64 |
| 1989-10-06 | 2,210 | 2,240 | 2,190 | 2,200 | 149,000 | 2,000 |
| 1989-10-05 | 2,200 | 2,250 | 2,200 | 2,250 | 253,000 | 2,045.45 |
| 1989-10-04 | 2,200 | 2,230 | 2,170 | 2,220 | 561,000 | 2,018.18 |
| 1989-10-03 | 2,110 | 2,220 | 2,110 | 2,210 | 795,000 | 2,009.09 |
| 1989-10-02 | 2,080 | 2,110 | 2,080 | 2,100 | 180,000 | 1,909.09 |
| 1989-09-29 | 2,070 | 2,100 | 2,070 | 2,080 | 205,000 | 1,890.91 |
| 1989-09-28 | 2,050 | 2,090 | 2,050 | 2,090 | 230,000 | 1,900 |
| 1989-09-27 | 2,020 | 2,050 | 2,020 | 2,030 | 673,000 | 1,845.45 |
| 1989-09-26 | 1,980 | 2,030 | 1,980 | 2,020 | 491,000 | 1,836.36 |
| 1989-09-25 | 1,970 | 1,970 | 1,950 | 1,960 | 209,000 | 1,781.82 |
| 1989-09-22 | 1,950 | 1,970 | 1,950 | 1,970 | 145,000 | 1,790.91 |
| 1989-09-21 | 1,930 | 1,970 | 1,930 | 1,950 | 305,000 | 1,772.73 |
| 1989-09-20 | 1,950 | 1,970 | 1,910 | 1,930 | 144,000 | 1,754.55 |
| 1989-09-19 | 1,950 | 1,980 | 1,950 | 1,950 | 82,000 | 1,772.73 |
| 1989-09-18 | 1,960 | 1,980 | 1,950 | 1,950 | 103,000 | 1,772.73 |
| 1989-09-14 | 2,010 | 2,010 | 1,960 | 1,990 | 112,000 | 1,809.09 |
| 1989-09-13 | 2,010 | 2,040 | 1,950 | 2,010 | 642,000 | 1,827.27 |
| 1989-09-12 | 1,900 | 2,030 | 1,900 | 2,020 | 651,000 | 1,836.36 |
| 1989-09-11 | 1,970 | 1,980 | 1,920 | 1,920 | 146,000 | 1,745.45 |
| 1989-09-08 | 1,900 | 2,000 | 1,900 | 1,960 | 803,000 | 1,781.82 |
| 1989-09-07 | 1,850 | 1,940 | 1,850 | 1,900 | 693,000 | 1,727.27 |
| 1989-09-06 | 1,810 | 1,870 | 1,810 | 1,850 | 175,000 | 1,681.82 |
| 1989-09-05 | 1,800 | 1,850 | 1,800 | 1,800 | 50,000 | 1,636.36 |
| 1989-09-04 | 1,840 | 1,840 | 1,790 | 1,790 | 17,000 | 1,627.27 |
| 1989-09-01 | 1,840 | 1,850 | 1,800 | 1,810 | 66,000 | 1,645.45 |
| 1989-08-31 | 1,850 | 1,850 | 1,830 | 1,850 | 145,000 | 1,681.82 |
| 1989-08-30 | 1,830 | 1,870 | 1,830 | 1,840 | 269,000 | 1,672.73 |
| 1989-08-29 | 1,800 | 1,850 | 1,780 | 1,850 | 232,000 | 1,681.82 |
| 1989-08-28 | 1,850 | 1,850 | 1,790 | 1,800 | 53,000 | 1,636.36 |
| 1989-08-25 | 1,820 | 1,850 | 1,820 | 1,840 | 135,000 | 1,672.73 |
| 1989-08-24 | 1,840 | 1,840 | 1,810 | 1,820 | 75,000 | 1,654.55 |
| 1989-08-23 | 1,800 | 1,860 | 1,800 | 1,830 | 265,000 | 1,663.64 |
| 1989-08-22 | 1,780 | 1,820 | 1,770 | 1,770 | 35,000 | 1,609.09 |
| 1989-08-21 | 1,790 | 1,820 | 1,790 | 1,810 | 21,000 | 1,645.45 |
| 1989-08-18 | 1,780 | 1,800 | 1,780 | 1,800 | 26,000 | 1,636.36 |
| 1989-08-17 | 1,780 | 1,780 | 1,770 | 1,780 | 57,000 | 1,618.18 |
| 1989-08-16 | 1,800 | 1,800 | 1,770 | 1,770 | 24,000 | 1,609.09 |
| 1989-08-15 | 1,770 | 1,800 | 1,760 | 1,800 | 11,000 | 1,636.36 |
| 1989-08-14 | 1,760 | 1,760 | 1,760 | 1,760 | 30,000 | 1,600 |
| 1989-08-11 | 1,790 | 1,820 | 1,760 | 1,760 | 34,000 | 1,600 |
| 1989-08-10 | 1,810 | 1,830 | 1,790 | 1,820 | 44,000 | 1,654.55 |
| 1989-08-09 | 1,790 | 1,820 | 1,790 | 1,820 | 84,000 | 1,654.55 |
| 1989-08-08 | 1,800 | 1,820 | 1,770 | 1,800 | 66,000 | 1,636.36 |
| 1989-08-07 | 1,760 | 1,780 | 1,760 | 1,760 | 17,000 | 1,600 |
| 1989-08-04 | 1,760 | 1,810 | 1,760 | 1,780 | 141,000 | 1,618.18 |
| 1989-08-03 | 1,770 | 1,780 | 1,770 | 1,780 | 17,000 | 1,618.18 |
| 1989-08-02 | 1,780 | 1,780 | 1,770 | 1,770 | 13,000 | 1,609.09 |
| 1989-08-01 | 1,770 | 1,810 | 1,770 | 1,770 | 58,000 | 1,609.09 |
| 1989-07-31 | 1,810 | 1,810 | 1,760 | 1,810 | 56,000 | 1,645.45 |
| 1989-07-28 | 1,790 | 1,830 | 1,760 | 1,810 | 82,000 | 1,645.45 |
| 1989-07-27 | 1,750 | 1,850 | 1,740 | 1,840 | 205,000 | 1,672.73 |
| 1989-07-26 | 1,810 | 1,810 | 1,780 | 1,780 | 63,000 | 1,618.18 |
| 1989-07-25 | 1,770 | 1,800 | 1,770 | 1,780 | 56,000 | 1,618.18 |
| 1989-07-24 | 1,760 | 1,820 | 1,750 | 1,820 | 208,000 | 1,654.55 |
| 1989-07-21 | 1,790 | 1,850 | 1,790 | 1,850 | 205,000 | 1,681.82 |
| 1989-07-20 | 1,790 | 1,810 | 1,790 | 1,800 | 94,000 | 1,636.36 |
| 1989-07-19 | 1,750 | 1,800 | 1,730 | 1,790 | 275,000 | 1,627.27 |
| 1989-07-18 | 1,740 | 1,770 | 1,740 | 1,750 | 75,000 | 1,590.91 |
| 1989-07-17 | 1,770 | 1,770 | 1,730 | 1,730 | 42,000 | 1,572.73 |
| 1989-07-14 | 1,770 | 1,790 | 1,770 | 1,770 | 48,000 | 1,609.09 |
| 1989-07-13 | 1,770 | 1,800 | 1,770 | 1,800 | 22,000 | 1,636.36 |
| 1989-07-12 | 1,820 | 1,820 | 1,790 | 1,800 | 85,000 | 1,636.36 |
| 1989-07-11 | 1,810 | 1,830 | 1,810 | 1,810 | 36,000 | 1,645.45 |
| 1989-07-10 | 1,830 | 1,840 | 1,800 | 1,830 | 86,000 | 1,663.64 |
| 1989-07-07 | 1,850 | 1,860 | 1,820 | 1,860 | 125,000 | 1,690.91 |
| 1989-07-06 | 1,840 | 1,860 | 1,810 | 1,850 | 130,000 | 1,681.82 |
| 1989-07-05 | 1,860 | 1,870 | 1,840 | 1,870 | 210,000 | 1,700 |
| 1989-07-04 | 1,870 | 1,880 | 1,850 | 1,850 | 186,000 | 1,681.82 |
| 1989-07-03 | 1,820 | 1,860 | 1,810 | 1,840 | 197,000 | 1,672.73 |
| 1989-06-30 | 1,900 | 1,920 | 1,830 | 1,850 | 656,000 | 1,681.82 |
| 1989-06-29 | 1,860 | 1,930 | 1,860 | 1,930 | 1,835,000 | 1,754.55 |
| 1989-06-28 | 1,810 | 1,850 | 1,790 | 1,830 | 723,000 | 1,663.64 |
| 1989-06-27 | 1,730 | 1,810 | 1,710 | 1,790 | 298,000 | 1,627.27 |
| 1989-06-26 | 1,750 | 1,780 | 1,740 | 1,750 | 91,000 | 1,590.91 |
| 1989-06-23 | 1,830 | 1,840 | 1,780 | 1,780 | 280,000 | 1,618.18 |
| 1989-06-22 | 1,750 | 1,810 | 1,750 | 1,810 | 195,000 | 1,645.45 |
| 1989-06-21 | 1,830 | 1,830 | 1,750 | 1,750 | 343,000 | 1,590.91 |
| 1989-06-20 | 1,740 | 1,870 | 1,720 | 1,820 | 934,000 | 1,654.55 |
| 1989-06-19 | 1,710 | 1,750 | 1,710 | 1,750 | 79,000 | 1,590.91 |
| 1989-06-16 | 1,690 | 1,750 | 1,670 | 1,750 | 146,000 | 1,590.91 |
| 1989-06-15 | 1,740 | 1,740 | 1,700 | 1,720 | 98,000 | 1,563.64 |
| 1989-06-14 | 1,790 | 1,790 | 1,730 | 1,750 | 306,000 | 1,590.91 |
| 1989-06-13 | 1,750 | 1,820 | 1,750 | 1,760 | 667,000 | 1,600 |
| 1989-06-12 | 1,750 | 1,750 | 1,700 | 1,740 | 108,000 | 1,581.82 |
| 1989-06-09 | 1,730 | 1,770 | 1,700 | 1,750 | 575,000 | 1,590.91 |
| 1989-06-08 | 1,690 | 1,750 | 1,690 | 1,750 | 138,000 | 1,590.91 |
| 1989-06-07 | 1,720 | 1,750 | 1,650 | 1,700 | 135,000 | 1,545.45 |
| 1989-06-06 | 1,670 | 1,790 | 1,670 | 1,720 | 246,000 | 1,563.64 |
| 1989-06-05 | 1,780 | 1,800 | 1,720 | 1,720 | 135,000 | 1,563.64 |
| 1989-06-02 | 1,750 | 1,810 | 1,750 | 1,770 | 327,000 | 1,609.09 |
| 1989-06-01 | 1,810 | 1,820 | 1,760 | 1,760 | 900,000 | 1,600 |
| 1989-05-31 | 1,700 | 1,840 | 1,700 | 1,750 | 2,607,000 | 1,590.91 |
| 1989-05-30 | 1,620 | 1,730 | 1,620 | 1,700 | 1,671,000 | 1,545.45 |
| 1989-05-29 | 1,630 | 1,650 | 1,590 | 1,590 | 446,000 | 1,445.45 |
| 1989-05-26 | 1,530 | 1,620 | 1,520 | 1,600 | 742,000 | 1,454.55 |
| 1989-05-25 | 1,550 | 1,560 | 1,510 | 1,520 | 355,000 | 1,381.82 |
| 1989-05-24 | 1,450 | 1,530 | 1,440 | 1,470 | 510,000 | 1,336.36 |
| 1989-05-23 | 1,540 | 1,540 | 1,460 | 1,460 | 239,000 | 1,327.27 |
| 1989-05-22 | 1,550 | 1,550 | 1,520 | 1,550 | 149,000 | 1,409.09 |
| 1989-05-19 | 1,500 | 1,560 | 1,480 | 1,550 | 262,000 | 1,409.09 |
| 1989-05-18 | 1,510 | 1,520 | 1,510 | 1,510 | 43,000 | 1,372.73 |
| 1989-05-17 | 1,560 | 1,570 | 1,510 | 1,540 | 313,000 | 1,400 |
| 1989-05-16 | 1,530 | 1,550 | 1,530 | 1,540 | 141,000 | 1,400 |
| 1989-05-15 | 1,550 | 1,550 | 1,470 | 1,500 | 41,000 | 1,363.64 |
| 1989-05-12 | 1,490 | 1,560 | 1,470 | 1,550 | 295,000 | 1,409.09 |
| 1989-05-11 | 1,480 | 1,480 | 1,470 | 1,470 | 27,000 | 1,336.36 |
| 1989-05-10 | 1,490 | 1,490 | 1,450 | 1,450 | 63,000 | 1,318.18 |
| 1989-05-09 | 1,490 | 1,500 | 1,470 | 1,470 | 25,000 | 1,336.36 |
| 1989-05-08 | 1,500 | 1,500 | 1,470 | 1,480 | 48,000 | 1,345.45 |
| 1989-05-02 | 1,480 | 1,480 | 1,470 | 1,470 | 32,000 | 1,336.36 |
| 1989-05-01 | 1,450 | 1,460 | 1,450 | 1,460 | 33,000 | 1,327.27 |
| 1989-04-28 | 1,500 | 1,500 | 1,470 | 1,470 | 65,000 | 1,336.36 |
| 1989-04-27 | 1,470 | 1,470 | 1,450 | 1,470 | 92,000 | 1,336.36 |
| 1989-04-26 | 1,500 | 1,500 | 1,470 | 1,490 | 53,000 | 1,354.55 |
| 1989-04-25 | 1,450 | 1,530 | 1,450 | 1,530 | 76,000 | 1,390.91 |
| 1989-04-24 | 1,450 | 1,450 | 1,430 | 1,450 | 28,000 | 1,318.18 |
| 1989-04-21 | 1,470 | 1,480 | 1,470 | 1,480 | 12,000 | 1,345.45 |
| 1989-04-20 | 1,480 | 1,500 | 1,480 | 1,500 | 31,000 | 1,363.64 |
| 1989-04-19 | 1,490 | 1,490 | 1,470 | 1,480 | 13,000 | 1,345.45 |
| 1989-04-18 | 1,490 | 1,500 | 1,450 | 1,470 | 64,000 | 1,336.36 |
| 1989-04-17 | 1,500 | 1,500 | 1,490 | 1,500 | 27,000 | 1,363.64 |
| 1989-04-14 | 1,500 | 1,500 | 1,480 | 1,480 | 24,000 | 1,345.45 |
| 1989-04-13 | 1,470 | 1,480 | 1,460 | 1,480 | 86,000 | 1,345.45 |
| 1989-04-12 | 1,480 | 1,480 | 1,450 | 1,450 | 7,000 | 1,318.18 |
| 1989-04-11 | 1,470 | 1,480 | 1,450 | 1,480 | 48,000 | 1,345.45 |
| 1989-04-10 | 1,490 | 1,490 | 1,460 | 1,470 | 53,000 | 1,336.36 |
| 1989-04-07 | 1,450 | 1,490 | 1,450 | 1,470 | 52,000 | 1,336.36 |
| 1989-04-06 | 1,500 | 1,500 | 1,480 | 1,490 | 51,000 | 1,354.55 |
| 1989-04-05 | 1,470 | 1,520 | 1,470 | 1,500 | 111,000 | 1,363.64 |
| 1989-04-04 | 1,440 | 1,530 | 1,440 | 1,500 | 145,000 | 1,363.64 |
| 1989-04-03 | 1,460 | 1,460 | 1,450 | 1,460 | 167,000 | 1,327.27 |
| 1989-03-31 | 1,480 | 1,480 | 1,420 | 1,440 | 80,000 | 1,309.09 |
| 1989-03-30 | 1,410 | 1,460 | 1,410 | 1,460 | 7,000 | 1,327.27 |
| 1989-03-29 | 1,410 | 1,440 | 1,400 | 1,420 | 42,000 | 1,290.91 |
| 1989-03-28 | 1,440 | 1,440 | 1,380 | 1,380 | 61,000 | 1,254.55 |
| 1989-03-27 | 1,500 | 1,520 | 1,490 | 1,500 | 203,000 | 1,262.63 |
| 1989-03-24 | 1,500 | 1,510 | 1,480 | 1,510 | 61,000 | 1,271.04 |
| 1989-03-23 | 1,530 | 1,540 | 1,520 | 1,520 | 69,000 | 1,279.46 |
| 1989-03-22 | 1,510 | 1,600 | 1,500 | 1,540 | 722,000 | 1,296.30 |
| 1989-03-20 | 1,450 | 1,500 | 1,450 | 1,490 | 124,000 | 1,254.21 |
| 1989-03-17 | 1,470 | 1,490 | 1,470 | 1,470 | 148,000 | 1,237.37 |
| 1989-03-16 | 1,470 | 1,470 | 1,410 | 1,470 | 178,000 | 1,237.37 |
| 1989-03-15 | 1,410 | 1,470 | 1,410 | 1,470 | 72,000 | 1,237.37 |
| 1989-03-14 | 1,400 | 1,430 | 1,400 | 1,420 | 66,000 | 1,195.29 |
| 1989-03-13 | 1,410 | 1,420 | 1,390 | 1,400 | 52,000 | 1,178.45 |
| 1989-03-10 | 1,430 | 1,430 | 1,410 | 1,410 | 40,000 | 1,186.87 |
| 1989-03-09 | 1,420 | 1,440 | 1,400 | 1,410 | 169,000 | 1,186.87 |
| 1989-03-08 | 1,390 | 1,420 | 1,380 | 1,380 | 148,000 | 1,161.62 |
| 1989-03-07 | 1,380 | 1,380 | 1,370 | 1,370 | 39,000 | 1,153.20 |
| 1989-03-06 | 1,370 | 1,400 | 1,370 | 1,370 | 104,000 | 1,153.20 |
| 1989-03-03 | 1,450 | 1,460 | 1,390 | 1,390 | 134,000 | 1,170.03 |
| 1989-03-02 | 1,400 | 1,450 | 1,400 | 1,430 | 84,000 | 1,203.70 |
| 1989-03-01 | 1,450 | 1,450 | 1,390 | 1,400 | 88,000 | 1,178.45 |
| 1989-02-28 | 1,430 | 1,450 | 1,430 | 1,430 | 81,000 | 1,203.70 |
| 1989-02-27 | 1,450 | 1,450 | 1,430 | 1,430 | 34,000 | 1,203.70 |
| 1989-02-23 | 1,470 | 1,480 | 1,450 | 1,450 | 115,000 | 1,220.54 |
| 1989-02-22 | 1,480 | 1,490 | 1,460 | 1,470 | 60,000 | 1,237.37 |
| 1989-02-21 | 1,460 | 1,490 | 1,460 | 1,480 | 129,000 | 1,245.79 |
| 1989-02-20 | 1,510 | 1,520 | 1,480 | 1,480 | 256,000 | 1,245.79 |
| 1989-02-17 | 1,520 | 1,520 | 1,500 | 1,500 | 71,000 | 1,262.63 |
| 1989-02-16 | 1,540 | 1,550 | 1,490 | 1,490 | 357,000 | 1,254.21 |
| 1989-02-15 | 1,500 | 1,520 | 1,480 | 1,510 | 150,000 | 1,271.04 |
| 1989-02-14 | 1,480 | 1,480 | 1,460 | 1,480 | 103,000 | 1,245.79 |
| 1989-02-13 | 1,540 | 1,540 | 1,470 | 1,470 | 82,000 | 1,237.37 |
| 1989-02-10 | 1,540 | 1,540 | 1,510 | 1,510 | 131,000 | 1,271.04 |
| 1989-02-09 | 1,520 | 1,540 | 1,500 | 1,540 | 276,000 | 1,296.30 |
| 1989-02-08 | 1,560 | 1,560 | 1,520 | 1,540 | 402,000 | 1,296.30 |
| 1989-02-07 | 1,530 | 1,550 | 1,510 | 1,550 | 798,000 | 1,304.71 |
| 1989-02-06 | 1,550 | 1,550 | 1,480 | 1,510 | 230,000 | 1,271.04 |
| 1989-02-03 | 1,530 | 1,600 | 1,530 | 1,550 | 1,125,000 | 1,304.71 |
| 1989-02-02 | 1,450 | 1,520 | 1,450 | 1,510 | 2,535,000 | 1,271.04 |
| 1989-02-01 | 1,430 | 1,460 | 1,400 | 1,420 | 743,000 | 1,195.29 |
| 1989-01-31 | 1,390 | 1,440 | 1,390 | 1,430 | 281,000 | 1,203.70 |
| 1989-01-30 | 1,420 | 1,430 | 1,380 | 1,380 | 236,000 | 1,161.62 |
| 1989-01-28 | 1,400 | 1,410 | 1,390 | 1,410 | 361,000 | 1,186.87 |
| 1989-01-27 | 1,390 | 1,410 | 1,380 | 1,390 | 375,000 | 1,170.03 |
| 1989-01-26 | 1,390 | 1,410 | 1,370 | 1,370 | 262,000 | 1,153.20 |
| 1989-01-25 | 1,390 | 1,410 | 1,370 | 1,370 | 332,000 | 1,153.20 |
| 1989-01-24 | 1,410 | 1,460 | 1,410 | 1,430 | 1,328,000 | 1,203.70 |
| 1989-01-23 | 1,350 | 1,420 | 1,340 | 1,370 | 742,000 | 1,153.20 |
| 1989-01-20 | 1,340 | 1,340 | 1,320 | 1,330 | 246,000 | 1,119.53 |
| 1989-01-19 | 1,330 | 1,360 | 1,330 | 1,360 | 565,000 | 1,144.78 |
| 1989-01-18 | 1,300 | 1,330 | 1,280 | 1,330 | 104,000 | 1,119.53 |
| 1989-01-17 | 1,280 | 1,300 | 1,280 | 1,300 | 137,000 | 1,094.28 |
| 1989-01-13 | 1,290 | 1,300 | 1,280 | 1,280 | 159,000 | 1,077.44 |
| 1989-01-12 | 1,290 | 1,310 | 1,270 | 1,300 | 276,000 | 1,094.28 |
| 1989-01-11 | 1,290 | 1,290 | 1,270 | 1,270 | 78,000 | 1,069.02 |
| 1989-01-10 | 1,270 | 1,290 | 1,260 | 1,280 | 37,000 | 1,077.44 |
| 1989-01-09 | 1,290 | 1,300 | 1,280 | 1,290 | 41,000 | 1,085.86 |
| 1989-01-06 | 1,260 | 1,270 | 1,260 | 1,270 | 17,000 | 1,069.02 |
| 1989-01-05 | 1,250 | 1,280 | 1,250 | 1,280 | 31,000 | 1,077.44 |
| 1989-01-04 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 1,077.44 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
