1979 (株)大気社 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 | 2,290 | 2,290 | 2,290 | 2,290 | 9,000 | 1,145 |
| 1989-12-28 | 2,260 | 2,300 | 2,260 | 2,290 | 35,000 | 1,145 |
| 1989-12-27 | 2,300 | 2,300 | 2,250 | 2,250 | 42,000 | 1,125 |
| 1989-12-26 | 2,290 | 2,300 | 2,270 | 2,300 | 10,000 | 1,150 |
| 1989-12-25 | 2,300 | 2,300 | 2,300 | 2,300 | 36,000 | 1,150 |
| 1989-12-22 | 2,280 | 2,300 | 2,280 | 2,300 | 60,000 | 1,150 |
| 1989-12-21 | 2,310 | 2,310 | 2,300 | 2,310 | 21,000 | 1,155 |
| 1989-12-20 | 2,300 | 2,340 | 2,300 | 2,310 | 96,000 | 1,155 |
| 1989-12-19 | 2,300 | 2,350 | 2,300 | 2,340 | 66,000 | 1,170 |
| 1989-12-18 | 2,300 | 2,320 | 2,300 | 2,320 | 124,000 | 1,160 |
| 1989-12-15 | 2,300 | 2,340 | 2,280 | 2,310 | 135,000 | 1,155 |
| 1989-12-14 | 2,300 | 2,300 | 2,290 | 2,300 | 84,000 | 1,150 |
| 1989-12-13 | 2,280 | 2,300 | 2,280 | 2,300 | 42,000 | 1,150 |
| 1989-12-12 | 2,330 | 2,330 | 2,300 | 2,320 | 25,000 | 1,160 |
| 1989-12-11 | 2,340 | 2,350 | 2,340 | 2,340 | 6,000 | 1,170 |
| 1989-12-08 | 2,390 | 2,390 | 2,380 | 2,380 | 10,000 | 1,190 |
| 1989-12-07 | 2,400 | 2,400 | 2,370 | 2,380 | 27,000 | 1,190 |
| 1989-12-06 | 2,300 | 2,400 | 2,270 | 2,400 | 237,000 | 1,200 |
| 1989-12-05 | 2,400 | 2,400 | 2,320 | 2,320 | 33,000 | 1,160 |
| 1989-12-04 | 2,410 | 2,420 | 2,400 | 2,420 | 110,000 | 1,210 |
| 1989-12-01 | 2,410 | 2,410 | 2,380 | 2,400 | 135,000 | 1,200 |
| 1989-11-30 | 2,400 | 2,420 | 2,380 | 2,420 | 89,000 | 1,210 |
| 1989-11-29 | 2,380 | 2,400 | 2,320 | 2,400 | 76,000 | 1,200 |
| 1989-11-28 | 2,420 | 2,420 | 2,360 | 2,400 | 95,000 | 1,200 |
| 1989-11-27 | 2,420 | 2,430 | 2,380 | 2,420 | 126,000 | 1,210 |
| 1989-11-24 | 2,410 | 2,430 | 2,400 | 2,420 | 194,000 | 1,210 |
| 1989-11-22 | 2,400 | 2,450 | 2,370 | 2,400 | 217,000 | 1,200 |
| 1989-11-21 | 2,380 | 2,400 | 2,370 | 2,400 | 215,000 | 1,200 |
| 1989-11-20 | 2,350 | 2,410 | 2,330 | 2,400 | 437,000 | 1,200 |
| 1989-11-17 | 2,230 | 2,390 | 2,230 | 2,380 | 700,000 | 1,190 |
| 1989-11-16 | 2,230 | 2,260 | 2,200 | 2,230 | 106,000 | 1,115 |
| 1989-11-15 | 2,230 | 2,270 | 2,230 | 2,270 | 50,000 | 1,135 |
| 1989-11-14 | 2,170 | 2,270 | 2,170 | 2,250 | 37,000 | 1,125 |
| 1989-11-13 | 2,170 | 2,230 | 2,170 | 2,230 | 48,000 | 1,115 |
| 1989-11-10 | 2,250 | 2,250 | 2,160 | 2,220 | 57,000 | 1,110 |
| 1989-11-09 | 2,200 | 2,270 | 2,200 | 2,240 | 105,000 | 1,120 |
| 1989-11-08 | 2,240 | 2,240 | 2,240 | 2,240 | 68,000 | 1,120 |
| 1989-11-07 | 2,240 | 2,240 | 2,220 | 2,240 | 155,000 | 1,120 |
| 1989-11-06 | 2,240 | 2,240 | 2,200 | 2,240 | 118,000 | 1,120 |
| 1989-11-02 | 2,200 | 2,220 | 2,180 | 2,200 | 171,000 | 1,100 |
| 1989-11-01 | 2,180 | 2,250 | 2,180 | 2,200 | 145,000 | 1,100 |
| 1989-10-31 | 2,210 | 2,210 | 2,150 | 2,200 | 52,000 | 1,100 |
| 1989-10-30 | 2,220 | 2,220 | 2,180 | 2,220 | 94,000 | 1,110 |
| 1989-10-27 | 2,290 | 2,340 | 2,260 | 2,260 | 134,000 | 1,130 |
| 1989-10-26 | 2,300 | 2,380 | 2,300 | 2,360 | 323,000 | 1,180 |
| 1989-10-25 | 2,340 | 2,340 | 2,260 | 2,290 | 143,000 | 1,145 |
| 1989-10-24 | 2,340 | 2,350 | 2,320 | 2,320 | 27,000 | 1,160 |
| 1989-10-23 | 2,370 | 2,390 | 2,280 | 2,380 | 75,000 | 1,190 |
| 1989-10-20 | 2,330 | 2,370 | 2,300 | 2,370 | 211,000 | 1,185 |
| 1989-10-19 | 2,350 | 2,380 | 2,340 | 2,340 | 144,000 | 1,170 |
| 1989-10-18 | 2,390 | 2,420 | 2,360 | 2,380 | 154,000 | 1,190 |
| 1989-10-17 | 2,300 | 2,400 | 2,290 | 2,400 | 211,000 | 1,200 |
| 1989-10-16 | 2,280 | 2,300 | 2,270 | 2,270 | 113,000 | 1,135 |
| 1989-10-13 | 2,280 | 2,340 | 2,280 | 2,330 | 128,000 | 1,165 |
| 1989-10-12 | 2,340 | 2,340 | 2,260 | 2,260 | 242,000 | 1,130 |
| 1989-10-11 | 2,400 | 2,400 | 2,310 | 2,310 | 231,000 | 1,155 |
| 1989-10-09 | 2,360 | 2,400 | 2,320 | 2,320 | 171,000 | 1,160 |
| 1989-10-06 | 2,350 | 2,380 | 2,300 | 2,300 | 148,000 | 1,150 |
| 1989-10-05 | 2,290 | 2,380 | 2,280 | 2,330 | 148,000 | 1,165 |
| 1989-10-04 | 2,190 | 2,290 | 2,190 | 2,280 | 132,000 | 1,140 |
| 1989-10-03 | 2,250 | 2,270 | 2,210 | 2,210 | 158,000 | 1,105 |
| 1989-10-02 | 2,220 | 2,230 | 2,200 | 2,230 | 129,000 | 1,115 |
| 1989-09-29 | 2,220 | 2,220 | 2,200 | 2,220 | 105,000 | 1,110 |
| 1989-09-28 | 2,200 | 2,220 | 2,200 | 2,220 | 279,000 | 1,110 |
| 1989-09-27 | 2,190 | 2,210 | 2,190 | 2,210 | 140,000 | 1,105 |
| 1989-09-26 | 2,090 | 2,220 | 2,090 | 2,200 | 284,000 | 1,100 |
| 1989-09-25 | 2,130 | 2,130 | 2,090 | 2,090 | 83,000 | 1,045 |
| 1989-09-22 | 2,140 | 2,150 | 2,090 | 2,090 | 124,000 | 1,045 |
| 1989-09-21 | 2,090 | 2,130 | 2,090 | 2,130 | 84,000 | 1,065 |
| 1989-09-20 | 2,140 | 2,140 | 2,110 | 2,130 | 146,000 | 1,065 |
| 1989-09-19 | 2,110 | 2,130 | 2,090 | 2,120 | 161,000 | 1,060 |
| 1989-09-18 | 2,100 | 2,100 | 2,050 | 2,100 | 118,000 | 1,050 |
| 1989-09-14 | 2,180 | 2,180 | 2,100 | 2,160 | 213,000 | 1,080 |
| 1989-09-13 | 2,090 | 2,170 | 2,090 | 2,150 | 562,000 | 1,075 |
| 1989-09-12 | 1,930 | 2,100 | 1,930 | 2,100 | 518,000 | 1,050 |
| 1989-09-11 | 1,980 | 1,990 | 1,950 | 1,960 | 200,000 | 980 |
| 1989-09-08 | 2,000 | 2,000 | 1,960 | 1,990 | 519,000 | 995 |
| 1989-09-07 | 1,880 | 2,010 | 1,850 | 1,910 | 1,055,000 | 955 |
| 1989-09-06 | 1,830 | 1,860 | 1,830 | 1,850 | 279,000 | 925 |
| 1989-09-05 | 1,840 | 1,840 | 1,810 | 1,820 | 39,000 | 910 |
| 1989-09-04 | 1,840 | 1,840 | 1,800 | 1,840 | 63,000 | 920 |
| 1989-09-01 | 1,860 | 1,870 | 1,830 | 1,850 | 116,000 | 925 |
| 1989-08-31 | 1,900 | 1,900 | 1,840 | 1,860 | 176,000 | 930 |
| 1989-08-30 | 1,880 | 1,930 | 1,870 | 1,900 | 1,159,000 | 950 |
| 1989-08-29 | 1,790 | 1,890 | 1,790 | 1,880 | 562,000 | 940 |
| 1989-08-28 | 1,810 | 1,810 | 1,750 | 1,760 | 47,000 | 880 |
| 1989-08-25 | 1,790 | 1,820 | 1,790 | 1,800 | 243,000 | 900 |
| 1989-08-24 | 1,790 | 1,800 | 1,760 | 1,800 | 103,000 | 900 |
| 1989-08-23 | 1,800 | 1,810 | 1,750 | 1,780 | 158,000 | 890 |
| 1989-08-22 | 1,740 | 1,810 | 1,740 | 1,790 | 348,000 | 895 |
| 1989-08-21 | 1,740 | 1,750 | 1,720 | 1,740 | 95,000 | 870 |
| 1989-08-18 | 1,720 | 1,740 | 1,710 | 1,740 | 97,000 | 870 |
| 1989-08-17 | 1,720 | 1,730 | 1,710 | 1,710 | 93,000 | 855 |
| 1989-08-16 | 1,690 | 1,710 | 1,690 | 1,700 | 70,000 | 850 |
| 1989-08-15 | 1,660 | 1,680 | 1,660 | 1,660 | 56,000 | 830 |
| 1989-08-14 | 1,660 | 1,660 | 1,660 | 1,660 | 30,000 | 830 |
| 1989-08-11 | 1,660 | 1,680 | 1,650 | 1,660 | 120,000 | 830 |
| 1989-08-10 | 1,690 | 1,690 | 1,650 | 1,660 | 71,000 | 830 |
| 1989-08-09 | 1,680 | 1,690 | 1,680 | 1,680 | 59,000 | 840 |
| 1989-08-08 | 1,690 | 1,700 | 1,690 | 1,690 | 63,000 | 845 |
| 1989-08-07 | 1,700 | 1,710 | 1,680 | 1,680 | 78,000 | 840 |
| 1989-08-04 | 1,670 | 1,700 | 1,650 | 1,700 | 70,000 | 850 |
| 1989-08-03 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 825 |
| 1989-08-02 | 1,700 | 1,700 | 1,650 | 1,670 | 9,000 | 835 |
| 1989-08-01 | 1,670 | 1,710 | 1,670 | 1,710 | 42,000 | 855 |
| 1989-07-31 | 1,690 | 1,720 | 1,690 | 1,700 | 13,000 | 850 |
| 1989-07-28 | 1,740 | 1,750 | 1,700 | 1,710 | 147,000 | 855 |
| 1989-07-27 | 1,720 | 1,720 | 1,700 | 1,710 | 93,000 | 855 |
| 1989-07-26 | 1,660 | 1,720 | 1,650 | 1,720 | 106,000 | 860 |
| 1989-07-25 | 1,640 | 1,660 | 1,640 | 1,650 | 70,000 | 825 |
| 1989-07-24 | 1,640 | 1,670 | 1,630 | 1,660 | 51,000 | 830 |
| 1989-07-21 | 1,630 | 1,680 | 1,620 | 1,630 | 127,000 | 815 |
| 1989-07-20 | 1,630 | 1,660 | 1,620 | 1,620 | 7,000 | 810 |
| 1989-07-19 | 1,630 | 1,660 | 1,630 | 1,660 | 30,000 | 830 |
| 1989-07-18 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 815 |
| 1989-07-17 | 1,660 | 1,670 | 1,660 | 1,670 | 8,000 | 835 |
| 1989-07-14 | 1,680 | 1,680 | 1,660 | 1,660 | 7,000 | 830 |
| 1989-07-13 | 1,660 | 1,690 | 1,660 | 1,690 | 13,000 | 845 |
| 1989-07-12 | 1,650 | 1,650 | 1,620 | 1,650 | 7,000 | 825 |
| 1989-07-11 | 1,640 | 1,650 | 1,640 | 1,650 | 10,000 | 825 |
| 1989-07-10 | 1,670 | 1,670 | 1,640 | 1,670 | 8,000 | 835 |
| 1989-07-07 | 1,690 | 1,690 | 1,640 | 1,670 | 45,000 | 835 |
| 1989-07-06 | 1,680 | 1,680 | 1,670 | 1,680 | 9,000 | 840 |
| 1989-07-05 | 1,680 | 1,690 | 1,650 | 1,650 | 13,000 | 825 |
| 1989-07-04 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 840 |
| 1989-07-03 | 1,680 | 1,700 | 1,680 | 1,700 | 37,000 | 850 |
| 1989-06-30 | 1,710 | 1,720 | 1,680 | 1,710 | 51,000 | 855 |
| 1989-06-29 | 1,710 | 1,720 | 1,680 | 1,710 | 92,000 | 855 |
| 1989-06-28 | 1,700 | 1,710 | 1,700 | 1,700 | 29,000 | 850 |
| 1989-06-27 | 1,700 | 1,750 | 1,700 | 1,740 | 67,000 | 870 |
| 1989-06-26 | 1,700 | 1,710 | 1,680 | 1,700 | 53,000 | 850 |
| 1989-06-23 | 1,670 | 1,700 | 1,670 | 1,670 | 42,000 | 835 |
| 1989-06-22 | 1,690 | 1,690 | 1,670 | 1,670 | 45,000 | 835 |
| 1989-06-21 | 1,680 | 1,700 | 1,650 | 1,700 | 64,000 | 850 |
| 1989-06-20 | 1,690 | 1,740 | 1,690 | 1,710 | 72,000 | 855 |
| 1989-06-19 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 860 |
| 1989-06-16 | 1,700 | 1,720 | 1,620 | 1,720 | 49,000 | 860 |
| 1989-06-15 | 1,720 | 1,720 | 1,670 | 1,700 | 15,000 | 850 |
| 1989-06-14 | 1,730 | 1,730 | 1,710 | 1,730 | 32,000 | 865 |
| 1989-06-13 | 1,720 | 1,740 | 1,700 | 1,740 | 33,000 | 870 |
| 1989-06-12 | 1,720 | 1,740 | 1,710 | 1,740 | 75,000 | 870 |
| 1989-06-09 | 1,730 | 1,750 | 1,700 | 1,710 | 127,000 | 855 |
| 1989-06-08 | 1,670 | 1,740 | 1,670 | 1,730 | 134,000 | 865 |
| 1989-06-07 | 1,720 | 1,730 | 1,660 | 1,660 | 105,000 | 830 |
| 1989-06-06 | 1,690 | 1,750 | 1,650 | 1,720 | 153,000 | 860 |
| 1989-06-05 | 1,680 | 1,740 | 1,680 | 1,700 | 100,000 | 850 |
| 1989-06-02 | 1,770 | 1,770 | 1,720 | 1,720 | 249,000 | 860 |
| 1989-06-01 | 1,740 | 1,800 | 1,740 | 1,760 | 389,000 | 880 |
| 1989-05-31 | 1,760 | 1,820 | 1,740 | 1,770 | 1,184,000 | 885 |
| 1989-05-30 | 1,710 | 1,770 | 1,680 | 1,730 | 550,000 | 865 |
| 1989-05-29 | 1,700 | 1,710 | 1,680 | 1,680 | 441,000 | 840 |
| 1989-05-26 | 1,650 | 1,690 | 1,620 | 1,690 | 285,000 | 845 |
| 1989-05-25 | 1,670 | 1,700 | 1,640 | 1,640 | 471,000 | 820 |
| 1989-05-24 | 1,590 | 1,690 | 1,590 | 1,680 | 542,000 | 840 |
| 1989-05-23 | 1,610 | 1,610 | 1,590 | 1,590 | 69,000 | 795 |
| 1989-05-22 | 1,550 | 1,610 | 1,550 | 1,580 | 83,000 | 790 |
| 1989-05-19 | 1,530 | 1,580 | 1,530 | 1,580 | 120,000 | 790 |
| 1989-05-18 | 1,550 | 1,560 | 1,540 | 1,560 | 90,000 | 780 |
| 1989-05-17 | 1,580 | 1,590 | 1,570 | 1,580 | 157,000 | 790 |
| 1989-05-16 | 1,580 | 1,580 | 1,560 | 1,570 | 19,000 | 785 |
| 1989-05-15 | 1,590 | 1,590 | 1,550 | 1,550 | 12,000 | 775 |
| 1989-05-12 | 1,590 | 1,590 | 1,540 | 1,590 | 52,000 | 795 |
| 1989-05-11 | 1,530 | 1,570 | 1,520 | 1,570 | 91,000 | 785 |
| 1989-05-10 | 1,560 | 1,570 | 1,540 | 1,540 | 68,000 | 770 |
| 1989-05-09 | 1,540 | 1,550 | 1,540 | 1,550 | 13,000 | 775 |
| 1989-05-08 | 1,590 | 1,590 | 1,570 | 1,570 | 68,000 | 785 |
| 1989-05-02 | 1,580 | 1,590 | 1,570 | 1,570 | 59,000 | 785 |
| 1989-05-01 | 1,560 | 1,570 | 1,560 | 1,560 | 15,000 | 780 |
| 1989-04-28 | 1,600 | 1,610 | 1,560 | 1,580 | 104,000 | 790 |
| 1989-04-27 | 1,590 | 1,600 | 1,570 | 1,590 | 115,000 | 795 |
| 1989-04-26 | 1,580 | 1,590 | 1,560 | 1,580 | 166,000 | 790 |
| 1989-04-25 | 1,530 | 1,550 | 1,530 | 1,550 | 72,000 | 775 |
| 1989-04-24 | 1,550 | 1,560 | 1,540 | 1,550 | 131,000 | 775 |
| 1989-04-21 | 1,550 | 1,550 | 1,540 | 1,540 | 54,000 | 770 |
| 1989-04-20 | 1,550 | 1,550 | 1,520 | 1,540 | 79,000 | 770 |
| 1989-04-19 | 1,550 | 1,590 | 1,520 | 1,530 | 83,000 | 765 |
| 1989-04-18 | 1,500 | 1,550 | 1,490 | 1,550 | 89,000 | 775 |
| 1989-04-17 | 1,520 | 1,520 | 1,490 | 1,500 | 64,000 | 750 |
| 1989-04-14 | 1,540 | 1,540 | 1,500 | 1,520 | 24,000 | 760 |
| 1989-04-13 | 1,520 | 1,550 | 1,500 | 1,550 | 44,000 | 775 |
| 1989-04-12 | 1,520 | 1,530 | 1,510 | 1,530 | 49,000 | 765 |
| 1989-04-11 | 1,530 | 1,530 | 1,500 | 1,520 | 30,000 | 760 |
| 1989-04-10 | 1,540 | 1,550 | 1,530 | 1,530 | 33,000 | 765 |
| 1989-04-07 | 1,520 | 1,550 | 1,520 | 1,550 | 15,000 | 775 |
| 1989-04-06 | 1,530 | 1,560 | 1,520 | 1,530 | 21,000 | 765 |
| 1989-04-05 | 1,570 | 1,580 | 1,520 | 1,560 | 22,000 | 780 |
| 1989-04-04 | 1,540 | 1,580 | 1,540 | 1,540 | 45,000 | 770 |
| 1989-04-03 | 1,530 | 1,560 | 1,520 | 1,540 | 52,000 | 770 |
| 1989-03-31 | 1,630 | 1,630 | 1,580 | 1,590 | 68,000 | 795 |
| 1989-03-30 | 1,590 | 1,640 | 1,560 | 1,630 | 137,000 | 815 |
| 1989-03-29 | 1,530 | 1,590 | 1,530 | 1,590 | 59,000 | 795 |
| 1989-03-28 | 1,550 | 1,550 | 1,460 | 1,510 | 83,000 | 755 |
| 1989-03-27 | 1,520 | 1,550 | 1,500 | 1,550 | 74,000 | 775 |
| 1989-03-24 | 1,540 | 1,540 | 1,480 | 1,510 | 42,000 | 755 |
| 1989-03-23 | 1,560 | 1,560 | 1,500 | 1,520 | 23,000 | 760 |
| 1989-03-22 | 1,580 | 1,600 | 1,540 | 1,570 | 297,000 | 785 |
| 1989-03-20 | 1,490 | 1,540 | 1,480 | 1,540 | 83,000 | 770 |
| 1989-03-17 | 1,480 | 1,490 | 1,470 | 1,470 | 86,000 | 735 |
| 1989-03-16 | 1,450 | 1,480 | 1,440 | 1,460 | 42,000 | 730 |
| 1989-03-15 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 | 725 |
| 1989-03-14 | 1,410 | 1,430 | 1,410 | 1,430 | 6,000 | 715 |
| 1989-03-13 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 695 |
| 1989-03-10 | 1,400 | 1,410 | 1,380 | 1,380 | 11,000 | 690 |
| 1989-03-09 | 1,390 | 1,390 | 1,380 | 1,380 | 22,000 | 690 |
| 1989-03-08 | 1,390 | 1,400 | 1,390 | 1,390 | 32,000 | 695 |
| 1989-03-07 | 1,370 | 1,380 | 1,370 | 1,370 | 67,000 | 685 |
| 1989-03-06 | 1,370 | 1,370 | 1,370 | 1,370 | 17,000 | 685 |
| 1989-03-03 | 1,370 | 1,370 | 1,360 | 1,370 | 53,000 | 685 |
| 1989-03-02 | 1,430 | 1,430 | 1,350 | 1,350 | 10,000 | 675 |
| 1989-03-01 | 1,390 | 1,400 | 1,380 | 1,400 | 64,000 | 700 |
| 1989-02-28 | 1,470 | 1,470 | 1,400 | 1,400 | 57,000 | 700 |
| 1989-02-27 | 1,450 | 1,450 | 1,440 | 1,450 | 16,000 | 725 |
| 1989-02-23 | 1,430 | 1,480 | 1,430 | 1,480 | 53,000 | 740 |
| 1989-02-22 | 1,460 | 1,470 | 1,430 | 1,430 | 50,000 | 715 |
| 1989-02-21 | 1,450 | 1,470 | 1,440 | 1,450 | 95,000 | 725 |
| 1989-02-20 | 1,480 | 1,480 | 1,450 | 1,450 | 44,000 | 725 |
| 1989-02-17 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 740 |
| 1989-02-16 | 1,450 | 1,470 | 1,450 | 1,450 | 23,000 | 725 |
| 1989-02-15 | 1,480 | 1,480 | 1,450 | 1,450 | 74,000 | 725 |
| 1989-02-14 | 1,490 | 1,490 | 1,480 | 1,480 | 52,000 | 740 |
| 1989-02-13 | 1,490 | 1,500 | 1,480 | 1,490 | 37,000 | 745 |
| 1989-02-10 | 1,500 | 1,510 | 1,480 | 1,500 | 82,000 | 750 |
| 1989-02-09 | 1,500 | 1,520 | 1,490 | 1,520 | 84,000 | 760 |
| 1989-02-08 | 1,530 | 1,540 | 1,520 | 1,530 | 60,000 | 765 |
| 1989-02-07 | 1,550 | 1,570 | 1,530 | 1,530 | 231,000 | 765 |
| 1989-02-06 | 1,580 | 1,580 | 1,540 | 1,550 | 183,000 | 775 |
| 1989-02-03 | 1,590 | 1,600 | 1,550 | 1,550 | 441,000 | 775 |
| 1989-02-02 | 1,510 | 1,590 | 1,510 | 1,560 | 742,000 | 780 |
| 1989-02-01 | 1,480 | 1,510 | 1,470 | 1,510 | 173,000 | 755 |
| 1989-01-31 | 1,510 | 1,510 | 1,480 | 1,480 | 71,000 | 740 |
| 1989-01-30 | 1,560 | 1,560 | 1,520 | 1,530 | 75,000 | 765 |
| 1989-01-28 | 1,560 | 1,560 | 1,540 | 1,550 | 189,000 | 775 |
| 1989-01-27 | 1,550 | 1,570 | 1,520 | 1,560 | 426,000 | 780 |
| 1989-01-26 | 1,530 | 1,530 | 1,470 | 1,520 | 327,000 | 760 |
| 1989-01-25 | 1,500 | 1,540 | 1,500 | 1,530 | 439,000 | 765 |
| 1989-01-24 | 1,450 | 1,490 | 1,450 | 1,480 | 418,000 | 740 |
| 1989-01-23 | 1,390 | 1,440 | 1,380 | 1,430 | 196,000 | 715 |
| 1989-01-20 | 1,390 | 1,390 | 1,370 | 1,380 | 19,000 | 690 |
| 1989-01-19 | 1,340 | 1,400 | 1,340 | 1,400 | 166,000 | 700 |
| 1989-01-18 | 1,350 | 1,360 | 1,330 | 1,340 | 45,000 | 670 |
| 1989-01-17 | 1,340 | 1,370 | 1,340 | 1,370 | 60,000 | 685 |
| 1989-01-13 | 1,340 | 1,360 | 1,340 | 1,350 | 27,000 | 675 |
| 1989-01-12 | 1,350 | 1,350 | 1,330 | 1,330 | 58,000 | 665 |
| 1989-01-11 | 1,330 | 1,370 | 1,330 | 1,370 | 18,000 | 685 |
| 1989-01-10 | 1,330 | 1,330 | 1,320 | 1,320 | 38,000 | 660 |
| 1989-01-09 | 1,340 | 1,360 | 1,310 | 1,330 | 27,000 | 665 |
| 1989-01-06 | 1,310 | 1,330 | 1,310 | 1,330 | 23,000 | 665 |
| 1989-01-05 | 1,350 | 1,350 | 1,330 | 1,330 | 19,000 | 665 |
| 1989-01-04 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 665 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1983-03-28]1株→1.05株