1982 日比谷総合設備(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 | 14,600 | 15,500 | 14,600 | 15,500 | 1,800 | 944.68 |
| 1989-12-28 | 14,600 | 14,700 | 14,500 | 14,500 | 5,300 | 883.74 |
| 1989-12-27 | 15,000 | 15,000 | 14,600 | 14,600 | 3,100 | 889.83 |
| 1989-12-26 | 15,200 | 15,200 | 15,000 | 15,100 | 2,000 | 920.31 |
| 1989-12-25 | 14,700 | 15,100 | 14,700 | 15,100 | 1,100 | 920.31 |
| 1989-12-22 | 15,000 | 15,000 | 14,500 | 14,500 | 700 | 883.74 |
| 1989-12-21 | 15,000 | 15,200 | 15,000 | 15,200 | 2,300 | 926.40 |
| 1989-12-20 | 15,600 | 16,000 | 15,100 | 15,400 | 9,300 | 938.59 |
| 1989-12-19 | 15,100 | 15,500 | 14,800 | 15,500 | 13,300 | 944.68 |
| 1989-12-18 | 14,500 | 14,900 | 14,500 | 14,900 | 7,000 | 908.12 |
| 1989-12-15 | 13,600 | 14,700 | 13,600 | 14,200 | 8,700 | 865.45 |
| 1989-12-14 | 13,600 | 13,800 | 13,500 | 13,500 | 11,500 | 822.79 |
| 1989-12-13 | 13,600 | 13,600 | 13,600 | 13,600 | 1,400 | 828.88 |
| 1989-12-12 | 13,500 | 13,900 | 13,400 | 13,400 | 5,800 | 816.70 |
| 1989-12-11 | 13,500 | 13,600 | 13,300 | 13,600 | 2,900 | 828.88 |
| 1989-12-08 | 13,500 | 13,600 | 13,400 | 13,500 | 1,900 | 822.79 |
| 1989-12-07 | 13,500 | 13,500 | 13,300 | 13,500 | 4,700 | 822.79 |
| 1989-12-06 | 13,600 | 13,600 | 13,500 | 13,600 | 1,100 | 828.88 |
| 1989-12-05 | 13,400 | 13,500 | 13,400 | 13,500 | 900 | 822.79 |
| 1989-12-04 | 13,300 | 13,400 | 13,000 | 13,400 | 700 | 816.70 |
| 1989-12-01 | 13,300 | 13,500 | 13,300 | 13,400 | 900 | 816.70 |
| 1989-11-30 | 13,200 | 13,300 | 12,800 | 13,300 | 1,700 | 810.60 |
| 1989-11-29 | 13,300 | 13,400 | 13,200 | 13,200 | 1,800 | 804.51 |
| 1989-11-28 | 13,600 | 13,600 | 13,500 | 13,500 | 1,200 | 822.79 |
| 1989-11-27 | 13,600 | 13,600 | 13,500 | 13,500 | 700 | 822.79 |
| 1989-11-24 | 13,700 | 13,900 | 13,600 | 13,600 | 2,500 | 828.88 |
| 1989-11-22 | 14,000 | 14,100 | 14,000 | 14,100 | 400 | 859.36 |
| 1989-11-21 | 14,000 | 14,000 | 13,800 | 13,800 | 500 | 841.07 |
| 1989-11-20 | 14,000 | 14,000 | 14,000 | 14,000 | 200 | 853.26 |
| 1989-11-17 | 14,000 | 14,100 | 13,700 | 13,700 | 3,700 | 834.98 |
| 1989-11-16 | 14,100 | 14,100 | 14,100 | 14,100 | 200 | 859.36 |
| 1989-11-15 | 14,000 | 14,200 | 14,000 | 14,100 | 1,900 | 859.36 |
| 1989-11-14 | 13,900 | 14,000 | 13,800 | 14,000 | 1,100 | 853.26 |
| 1989-11-13 | 13,700 | 14,000 | 13,700 | 13,900 | 1,500 | 847.17 |
| 1989-11-10 | 13,700 | 13,700 | 13,700 | 13,700 | 1,000 | 834.98 |
| 1989-11-08 | 13,300 | 13,700 | 13,300 | 13,600 | 1,400 | 828.88 |
| 1989-11-07 | 14,000 | 14,000 | 13,700 | 13,700 | 1,200 | 834.98 |
| 1989-11-06 | 13,900 | 14,000 | 13,800 | 13,800 | 1,700 | 841.07 |
| 1989-11-02 | 14,000 | 14,000 | 13,900 | 13,900 | 2,900 | 847.17 |
| 1989-11-01 | 14,200 | 14,200 | 13,900 | 14,100 | 1,500 | 859.36 |
| 1989-10-31 | 14,100 | 14,400 | 14,100 | 14,400 | 2,700 | 877.64 |
| 1989-10-30 | 14,400 | 14,400 | 14,400 | 14,400 | 200 | 877.64 |
| 1989-10-27 | 14,900 | 14,900 | 14,500 | 14,800 | 4,300 | 902.02 |
| 1989-10-26 | 14,900 | 15,000 | 14,800 | 15,000 | 3,600 | 914.21 |
| 1989-10-25 | 14,900 | 14,900 | 14,800 | 14,900 | 900 | 908.12 |
| 1989-10-24 | 15,000 | 15,000 | 14,800 | 14,800 | 1,800 | 902.02 |
| 1989-10-23 | 15,000 | 15,000 | 14,700 | 15,000 | 1,800 | 914.21 |
| 1989-10-20 | 15,000 | 15,200 | 15,000 | 15,000 | 800 | 914.21 |
| 1989-10-19 | 15,200 | 15,200 | 14,800 | 15,200 | 9,000 | 926.40 |
| 1989-10-18 | 15,000 | 15,200 | 14,700 | 15,000 | 7,100 | 914.21 |
| 1989-10-17 | 15,000 | 15,200 | 15,000 | 15,200 | 4,000 | 926.40 |
| 1989-10-16 | 14,600 | 14,800 | 14,600 | 14,700 | 1,400 | 895.93 |
| 1989-10-13 | 15,000 | 15,200 | 14,800 | 15,200 | 4,200 | 926.40 |
| 1989-10-12 | 15,300 | 15,400 | 15,000 | 15,000 | 9,000 | 914.21 |
| 1989-10-11 | 15,000 | 15,400 | 15,000 | 15,400 | 19,800 | 938.59 |
| 1989-10-09 | 14,200 | 14,700 | 14,200 | 14,500 | 8,200 | 883.74 |
| 1989-10-06 | 14,600 | 14,600 | 14,300 | 14,400 | 10,200 | 877.64 |
| 1989-10-05 | 14,600 | 14,800 | 14,500 | 14,800 | 3,900 | 902.02 |
| 1989-10-04 | 14,700 | 14,800 | 14,700 | 14,700 | 3,100 | 895.93 |
| 1989-10-03 | 15,100 | 15,200 | 14,800 | 14,900 | 4,800 | 908.12 |
| 1989-10-02 | 15,000 | 15,200 | 14,800 | 15,000 | 12,700 | 914.21 |
| 1989-09-29 | 14,000 | 14,900 | 14,000 | 14,800 | 7,500 | 902.02 |
| 1989-09-28 | 13,500 | 14,000 | 13,500 | 14,000 | 8,200 | 853.26 |
| 1989-09-27 | 14,000 | 14,000 | 13,300 | 13,500 | 9,700 | 822.79 |
| 1989-09-26 | 14,500 | 14,500 | 14,000 | 14,000 | 3,900 | 853.26 |
| 1989-09-25 | 14,800 | 14,800 | 14,500 | 14,500 | 6,400 | 883.74 |
| 1989-09-22 | 14,500 | 14,900 | 14,500 | 14,700 | 8,100 | 895.93 |
| 1989-09-21 | 14,800 | 14,800 | 14,100 | 14,400 | 17,700 | 877.64 |
| 1989-09-20 | 13,900 | 15,000 | 13,800 | 14,900 | 29,200 | 908.12 |
| 1989-09-19 | 13,500 | 14,000 | 13,500 | 13,500 | 26,900 | 822.79 |
| 1989-09-18 | 12,700 | 14,100 | 12,600 | 13,400 | 34,600 | 816.70 |
| 1989-09-14 | 12,000 | 12,300 | 11,600 | 12,300 | 14,300 | 749.65 |
| 1989-09-13 | 11,700 | 11,800 | 11,600 | 11,800 | 3,800 | 719.18 |
| 1989-09-12 | 11,600 | 11,800 | 11,500 | 11,500 | 3,500 | 700.90 |
| 1989-09-11 | 11,800 | 11,800 | 11,500 | 11,700 | 1,600 | 713.08 |
| 1989-09-08 | 11,800 | 11,800 | 11,500 | 11,800 | 1,800 | 719.18 |
| 1989-09-07 | 11,600 | 11,800 | 11,300 | 11,800 | 4,600 | 719.18 |
| 1989-09-06 | 11,500 | 11,500 | 11,400 | 11,400 | 800 | 694.80 |
| 1989-09-05 | 11,500 | 11,500 | 11,200 | 11,300 | 2,600 | 688.71 |
| 1989-09-04 | 11,600 | 11,700 | 11,200 | 11,300 | 3,200 | 688.71 |
| 1989-09-01 | 11,200 | 11,200 | 10,900 | 11,200 | 4,400 | 682.61 |
| 1989-08-31 | 11,400 | 11,400 | 11,000 | 11,200 | 4,600 | 682.61 |
| 1989-08-30 | 11,600 | 11,700 | 11,500 | 11,500 | 2,400 | 700.90 |
| 1989-08-29 | 11,900 | 12,000 | 11,500 | 11,800 | 3,900 | 719.18 |
| 1989-08-28 | 12,300 | 12,300 | 12,000 | 12,000 | 7,600 | 731.37 |
| 1989-08-25 | 11,800 | 12,600 | 11,800 | 12,100 | 22,000 | 737.46 |
| 1989-08-24 | 11,200 | 12,000 | 11,200 | 11,600 | 19,700 | 706.99 |
| 1989-08-23 | 10,700 | 11,300 | 10,600 | 11,100 | 13,200 | 676.52 |
| 1989-08-22 | 10,400 | 10,700 | 10,400 | 10,700 | 3,000 | 652.14 |
| 1989-08-21 | 10,400 | 10,500 | 10,400 | 10,400 | 1,200 | 633.85 |
| 1989-08-18 | 10,400 | 10,400 | 10,400 | 10,400 | 900 | 633.85 |
| 1989-08-17 | 10,500 | 10,600 | 10,400 | 10,500 | 2,000 | 639.95 |
| 1989-08-16 | 10,700 | 10,700 | 10,200 | 10,600 | 2,600 | 646.04 |
| 1989-08-15 | 10,900 | 10,900 | 10,800 | 10,800 | 2,500 | 658.23 |
| 1989-08-14 | 10,800 | 10,900 | 10,800 | 10,800 | 3,900 | 658.23 |
| 1989-08-11 | 10,700 | 10,900 | 10,600 | 10,800 | 6,700 | 658.23 |
| 1989-08-10 | 10,900 | 11,000 | 10,700 | 10,800 | 3,900 | 658.23 |
| 1989-08-09 | 10,800 | 10,900 | 10,700 | 10,700 | 12,900 | 652.14 |
| 1989-08-08 | 10,300 | 10,500 | 10,200 | 10,400 | 6,800 | 633.85 |
| 1989-08-07 | 10,400 | 10,500 | 10,100 | 10,200 | 6,800 | 621.66 |
| 1989-08-04 | 10,000 | 10,200 | 10,000 | 10,200 | 3,700 | 621.66 |
| 1989-08-03 | 10,100 | 10,100 | 9,940 | 10,000 | 5,700 | 609.47 |
| 1989-08-02 | 9,910 | 10,200 | 9,910 | 10,100 | 12,200 | 615.57 |
| 1989-08-01 | 9,850 | 9,900 | 9,750 | 9,900 | 7,500 | 603.38 |
| 1989-07-31 | 9,800 | 9,900 | 9,750 | 9,750 | 5,700 | 594.24 |
| 1989-07-28 | 9,500 | 9,550 | 9,480 | 9,550 | 3,200 | 582.05 |
| 1989-07-27 | 9,500 | 9,510 | 9,400 | 9,500 | 1,300 | 579 |
| 1989-07-26 | 9,450 | 9,450 | 9,310 | 9,450 | 4,200 | 575.95 |
| 1989-07-25 | 9,450 | 9,450 | 9,250 | 9,300 | 2,100 | 566.81 |
| 1989-07-24 | 9,250 | 9,250 | 9,250 | 9,250 | 300 | 563.76 |
| 1989-07-21 | 9,290 | 9,300 | 9,210 | 9,210 | 1,000 | 561.33 |
| 1989-07-20 | 9,260 | 9,400 | 9,250 | 9,400 | 1,200 | 572.91 |
| 1989-07-19 | 9,400 | 9,410 | 9,250 | 9,250 | 1,500 | 563.76 |
| 1989-07-18 | 9,400 | 9,400 | 9,400 | 9,400 | 500 | 572.91 |
| 1989-07-17 | 9,410 | 9,500 | 9,400 | 9,500 | 1,900 | 579 |
| 1989-07-14 | 9,500 | 9,500 | 9,410 | 9,410 | 800 | 573.52 |
| 1989-07-13 | 9,650 | 9,650 | 9,630 | 9,630 | 800 | 586.92 |
| 1989-07-12 | 9,500 | 9,650 | 9,490 | 9,650 | 3,200 | 588.14 |
| 1989-07-11 | 9,520 | 9,650 | 9,500 | 9,500 | 1,900 | 579 |
| 1989-07-10 | 9,500 | 9,550 | 9,500 | 9,500 | 1,100 | 579 |
| 1989-07-07 | 9,560 | 9,700 | 9,500 | 9,600 | 3,800 | 585.10 |
| 1989-07-06 | 9,460 | 9,550 | 9,460 | 9,500 | 800 | 579 |
| 1989-07-05 | 9,600 | 9,600 | 9,460 | 9,460 | 5,900 | 576.56 |
| 1989-07-04 | 9,690 | 9,800 | 9,500 | 9,700 | 4,300 | 591.19 |
| 1989-07-03 | 9,740 | 9,740 | 9,540 | 9,690 | 4,700 | 590.58 |
| 1989-06-30 | 9,480 | 10,100 | 9,460 | 9,790 | 40,100 | 596.68 |
| 1989-06-29 | 9,400 | 9,450 | 9,270 | 9,450 | 2,800 | 575.95 |
| 1989-06-28 | 9,350 | 9,450 | 9,250 | 9,450 | 3,300 | 575.95 |
| 1989-06-27 | 9,350 | 9,490 | 9,300 | 9,450 | 6,400 | 575.95 |
| 1989-06-26 | 9,200 | 9,250 | 9,200 | 9,220 | 2,900 | 561.94 |
| 1989-06-23 | 9,400 | 9,460 | 9,250 | 9,350 | 2,600 | 569.86 |
| 1989-06-22 | 9,500 | 9,500 | 9,320 | 9,400 | 7,400 | 572.91 |
| 1989-06-21 | 9,300 | 9,540 | 9,150 | 9,540 | 18,700 | 581.44 |
| 1989-06-20 | 9,100 | 9,210 | 9,100 | 9,120 | 3,100 | 555.84 |
| 1989-06-19 | 8,700 | 8,800 | 8,700 | 8,800 | 2,000 | 536.34 |
| 1989-06-16 | 8,620 | 8,670 | 8,560 | 8,560 | 1,500 | 521.71 |
| 1989-06-15 | 8,650 | 8,650 | 8,610 | 8,610 | 2,200 | 524.76 |
| 1989-06-14 | 8,620 | 8,700 | 8,610 | 8,610 | 1,700 | 524.76 |
| 1989-06-13 | 8,750 | 8,750 | 8,610 | 8,610 | 1,700 | 524.76 |
| 1989-06-12 | 8,760 | 8,800 | 8,670 | 8,750 | 2,800 | 533.29 |
| 1989-06-09 | 8,800 | 8,800 | 8,700 | 8,750 | 1,000 | 533.29 |
| 1989-06-08 | 8,770 | 8,900 | 8,760 | 8,780 | 2,100 | 535.12 |
| 1989-06-07 | 8,750 | 8,850 | 8,750 | 8,750 | 1,600 | 533.29 |
| 1989-06-06 | 8,950 | 8,960 | 8,820 | 8,820 | 1,100 | 537.56 |
| 1989-06-05 | 9,090 | 9,100 | 9,000 | 9,000 | 2,500 | 548.53 |
| 1989-06-02 | 9,150 | 9,190 | 9,100 | 9,190 | 3,800 | 560.11 |
| 1989-06-01 | 9,150 | 9,200 | 9,100 | 9,200 | 7,100 | 560.72 |
| 1989-05-31 | 9,050 | 9,150 | 9,040 | 9,150 | 4,400 | 557.67 |
| 1989-05-30 | 9,250 | 9,250 | 9,000 | 9,090 | 7,300 | 554.01 |
| 1989-05-29 | 9,060 | 9,400 | 9,030 | 9,250 | 10,400 | 563.76 |
| 1989-05-26 | 9,000 | 9,190 | 8,880 | 8,880 | 9,400 | 541.21 |
| 1989-05-25 | 8,500 | 9,000 | 8,500 | 9,000 | 14,600 | 548.53 |
| 1989-05-24 | 8,420 | 8,500 | 8,400 | 8,500 | 6,100 | 518.05 |
| 1989-05-23 | 8,500 | 8,500 | 8,360 | 8,420 | 7,800 | 513.18 |
| 1989-05-22 | 8,500 | 8,550 | 8,400 | 8,490 | 9,300 | 517.44 |
| 1989-05-19 | 8,570 | 8,570 | 8,300 | 8,440 | 17,600 | 514.40 |
| 1989-05-18 | 8,200 | 8,220 | 8,150 | 8,210 | 16,300 | 500.38 |
| 1989-05-17 | 7,600 | 7,700 | 7,500 | 7,700 | 2,000 | 469.30 |
| 1989-05-16 | 7,600 | 7,600 | 7,600 | 7,600 | 400 | 463.20 |
| 1989-05-15 | 7,600 | 7,600 | 7,590 | 7,600 | 900 | 463.20 |
| 1989-05-12 | 7,580 | 7,600 | 7,500 | 7,600 | 2,700 | 463.20 |
| 1989-05-11 | 7,410 | 7,580 | 7,410 | 7,580 | 2,200 | 461.98 |
| 1989-05-10 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 451.01 |
| 1989-05-09 | 7,500 | 7,500 | 7,400 | 7,400 | 900 | 451.01 |
| 1989-05-08 | 7,300 | 7,500 | 7,300 | 7,500 | 2,100 | 457.11 |
| 1989-05-02 | 7,210 | 7,210 | 7,210 | 7,210 | 400 | 439.43 |
| 1989-05-01 | 7,110 | 7,110 | 7,110 | 7,110 | 400 | 433.34 |
| 1989-04-28 | 7,100 | 7,100 | 7,100 | 7,100 | 600 | 432.73 |
| 1989-04-27 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 427.24 |
| 1989-04-26 | 7,300 | 7,300 | 7,190 | 7,200 | 600 | 438.82 |
| 1989-04-25 | 7,200 | 7,210 | 7,200 | 7,200 | 800 | 438.82 |
| 1989-04-24 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 432.73 |
| 1989-04-21 | 7,160 | 7,160 | 7,160 | 7,160 | 400 | 436.38 |
| 1989-04-20 | 7,150 | 7,150 | 7,150 | 7,150 | 300 | 435.77 |
| 1989-04-19 | 7,380 | 7,380 | 7,100 | 7,100 | 900 | 432.73 |
| 1989-04-18 | 7,250 | 7,400 | 7,250 | 7,400 | 500 | 451.01 |
| 1989-04-17 | 7,210 | 7,220 | 7,210 | 7,210 | 900 | 439.43 |
| 1989-04-14 | 7,200 | 7,200 | 7,200 | 7,200 | 400 | 438.82 |
| 1989-04-13 | 7,200 | 7,200 | 7,200 | 7,200 | 500 | 438.82 |
| 1989-04-12 | 7,200 | 7,210 | 7,200 | 7,210 | 400 | 439.43 |
| 1989-04-10 | 7,410 | 7,410 | 7,300 | 7,300 | 600 | 444.92 |
| 1989-04-07 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 457.11 |
| 1989-04-06 | 7,500 | 7,600 | 7,410 | 7,600 | 900 | 463.20 |
| 1989-04-05 | 7,500 | 7,600 | 7,410 | 7,600 | 1,200 | 463.20 |
| 1989-04-04 | 7,500 | 7,500 | 7,410 | 7,500 | 900 | 457.11 |
| 1989-04-03 | 7,500 | 7,530 | 7,500 | 7,500 | 1,700 | 457.11 |
| 1989-03-31 | 7,520 | 7,520 | 7,400 | 7,400 | 600 | 451.01 |
| 1989-03-30 | 7,630 | 7,700 | 7,510 | 7,510 | 1,000 | 457.72 |
| 1989-03-29 | 7,700 | 7,800 | 7,610 | 7,610 | 300 | 463.81 |
| 1989-03-28 | 7,600 | 7,600 | 7,590 | 7,600 | 1,600 | 463.20 |
| 1989-03-27 | 7,600 | 7,640 | 7,550 | 7,550 | 1,800 | 460.15 |
| 1989-03-24 | 7,610 | 7,650 | 7,450 | 7,650 | 5,900 | 466.25 |
| 1989-03-23 | 7,700 | 7,700 | 7,300 | 7,600 | 2,700 | 463.20 |
| 1989-03-22 | 7,430 | 7,700 | 7,350 | 7,610 | 4,700 | 463.81 |
| 1989-03-20 | 7,400 | 7,500 | 7,400 | 7,450 | 2,600 | 454.06 |
| 1989-03-17 | 7,020 | 7,300 | 7,020 | 7,300 | 3,000 | 444.92 |
| 1989-03-16 | 7,020 | 7,060 | 7,000 | 7,000 | 2,700 | 426.63 |
| 1989-03-15 | 7,000 | 7,010 | 6,920 | 7,010 | 4,000 | 427.24 |
| 1989-03-14 | 7,050 | 7,060 | 6,990 | 7,000 | 3,100 | 426.63 |
| 1989-03-13 | 7,020 | 7,060 | 7,020 | 7,060 | 2,400 | 430.29 |
| 1989-03-10 | 7,000 | 7,100 | 7,000 | 7,060 | 1,200 | 430.29 |
| 1989-03-09 | 7,000 | 7,000 | 6,990 | 7,000 | 2,000 | 426.63 |
| 1989-03-08 | 7,030 | 7,030 | 6,950 | 6,960 | 3,400 | 424.19 |
| 1989-03-07 | 7,000 | 7,090 | 7,000 | 7,010 | 1,000 | 427.24 |
| 1989-03-06 | 6,880 | 7,050 | 6,880 | 7,050 | 3,800 | 429.68 |
| 1989-03-03 | 6,810 | 6,820 | 6,770 | 6,770 | 1,900 | 412.61 |
| 1989-03-02 | 6,740 | 6,740 | 6,740 | 6,740 | 900 | 410.79 |
| 1989-03-01 | 6,900 | 6,900 | 6,720 | 6,720 | 2,700 | 409.57 |
| 1989-02-28 | 6,890 | 6,900 | 6,890 | 6,900 | 500 | 420.54 |
| 1989-02-27 | 7,000 | 7,000 | 6,900 | 6,900 | 700 | 420.54 |
| 1989-02-23 | 6,910 | 6,920 | 6,910 | 6,920 | 1,100 | 421.76 |
| 1989-02-22 | 7,000 | 7,000 | 6,850 | 6,990 | 2,500 | 426.02 |
| 1989-02-21 | 6,810 | 7,000 | 6,810 | 7,000 | 2,000 | 426.63 |
| 1989-02-20 | 7,200 | 7,200 | 6,810 | 6,810 | 1,800 | 415.05 |
| 1989-02-17 | 7,140 | 7,210 | 7,140 | 7,150 | 700 | 435.77 |
| 1989-02-16 | 7,190 | 7,200 | 7,020 | 7,130 | 1,900 | 434.56 |
| 1989-02-15 | 7,400 | 7,400 | 7,010 | 7,010 | 1,400 | 427.24 |
| 1989-02-14 | 7,510 | 7,510 | 7,480 | 7,480 | 300 | 455.89 |
| 1989-02-13 | 7,590 | 7,600 | 7,550 | 7,600 | 800 | 463.20 |
| 1989-02-10 | 7,600 | 7,680 | 7,600 | 7,600 | 3,300 | 463.20 |
| 1989-02-09 | 7,700 | 7,790 | 7,600 | 7,690 | 1,300 | 468.69 |
| 1989-02-08 | 8,000 | 8,000 | 7,790 | 7,800 | 5,500 | 475.39 |
| 1989-02-07 | 7,600 | 7,900 | 7,550 | 7,880 | 9,300 | 480.27 |
| 1989-02-06 | 7,600 | 7,600 | 7,500 | 7,510 | 5,700 | 457.72 |
| 1989-02-03 | 7,300 | 7,450 | 7,270 | 7,400 | 6,100 | 451.01 |
| 1989-02-02 | 7,350 | 7,400 | 7,250 | 7,300 | 2,300 | 444.92 |
| 1989-02-01 | 7,490 | 7,490 | 7,330 | 7,330 | 1,400 | 446.74 |
| 1989-01-31 | 7,500 | 7,500 | 7,400 | 7,420 | 7,200 | 452.23 |
| 1989-01-30 | 7,600 | 7,600 | 7,450 | 7,600 | 5,800 | 463.20 |
| 1989-01-28 | 7,600 | 7,640 | 7,500 | 7,600 | 5,800 | 463.20 |
| 1989-01-27 | 7,600 | 7,700 | 7,320 | 7,400 | 7,100 | 451.01 |
| 1989-01-26 | 7,190 | 7,340 | 7,180 | 7,300 | 12,200 | 444.92 |
| 1989-01-25 | 7,130 | 7,250 | 7,110 | 7,200 | 5,300 | 438.82 |
| 1989-01-24 | 6,990 | 7,200 | 6,900 | 7,200 | 7,100 | 438.82 |
| 1989-01-23 | 6,900 | 6,990 | 6,900 | 6,990 | 2,800 | 426.02 |
| 1989-01-20 | 6,710 | 6,900 | 6,710 | 6,900 | 2,300 | 420.54 |
| 1989-01-19 | 6,960 | 7,000 | 6,960 | 6,970 | 2,300 | 424.80 |
| 1989-01-18 | 6,980 | 6,980 | 6,900 | 6,900 | 1,100 | 420.54 |
| 1989-01-17 | 7,000 | 7,000 | 6,800 | 6,900 | 2,700 | 420.54 |
| 1989-01-13 | 7,100 | 7,100 | 7,000 | 7,000 | 7,500 | 426.63 |
| 1989-01-12 | 6,490 | 6,640 | 6,450 | 6,640 | 6,200 | 404.69 |
| 1989-01-11 | 6,310 | 6,500 | 6,310 | 6,400 | 5,100 | 390.06 |
| 1989-01-10 | 6,260 | 6,300 | 6,250 | 6,300 | 1,400 | 383.97 |
| 1989-01-09 | 6,210 | 6,250 | 6,210 | 6,250 | 2,200 | 380.92 |
| 1989-01-06 | 6,250 | 6,250 | 6,200 | 6,250 | 3,300 | 380.92 |
| 1989-01-05 | 6,250 | 6,250 | 6,200 | 6,200 | 1,300 | 377.87 |
| 1989-01-04 | 6,000 | 6,200 | 6,000 | 6,200 | 2,300 | 377.87 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
