2002 (株)日清製粉グループ本社 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 | 1,950 | 1,960 | 1,940 | 1,950 | 71,000 | 1,205.31 |
| 1989-12-28 | 1,870 | 1,940 | 1,870 | 1,940 | 112,000 | 1,199.13 |
| 1989-12-27 | 1,930 | 1,950 | 1,890 | 1,930 | 201,000 | 1,192.95 |
| 1989-12-26 | 1,920 | 1,930 | 1,900 | 1,930 | 206,000 | 1,192.95 |
| 1989-12-25 | 1,900 | 1,920 | 1,890 | 1,920 | 214,000 | 1,186.77 |
| 1989-12-22 | 1,900 | 1,900 | 1,840 | 1,890 | 207,000 | 1,168.22 |
| 1989-12-21 | 1,910 | 1,910 | 1,890 | 1,890 | 172,000 | 1,168.22 |
| 1989-12-20 | 1,920 | 1,920 | 1,880 | 1,910 | 150,000 | 1,180.59 |
| 1989-12-19 | 1,890 | 1,920 | 1,860 | 1,920 | 250,000 | 1,186.77 |
| 1989-12-18 | 1,910 | 1,920 | 1,880 | 1,920 | 207,000 | 1,186.77 |
| 1989-12-15 | 1,890 | 1,900 | 1,870 | 1,890 | 94,000 | 1,168.22 |
| 1989-12-14 | 1,900 | 1,910 | 1,880 | 1,890 | 154,000 | 1,168.22 |
| 1989-12-13 | 1,920 | 1,920 | 1,890 | 1,900 | 275,000 | 1,174.41 |
| 1989-12-12 | 1,880 | 1,910 | 1,850 | 1,900 | 178,000 | 1,174.41 |
| 1989-12-11 | 1,820 | 1,860 | 1,820 | 1,860 | 54,000 | 1,149.68 |
| 1989-12-08 | 1,920 | 1,920 | 1,790 | 1,790 | 341,000 | 1,106.41 |
| 1989-12-07 | 1,860 | 1,890 | 1,840 | 1,890 | 229,000 | 1,168.22 |
| 1989-12-06 | 1,810 | 1,850 | 1,810 | 1,850 | 198,000 | 1,143.50 |
| 1989-12-05 | 1,830 | 1,840 | 1,820 | 1,840 | 162,000 | 1,137.32 |
| 1989-12-04 | 1,810 | 1,810 | 1,800 | 1,800 | 149,000 | 1,112.60 |
| 1989-12-01 | 1,830 | 1,830 | 1,810 | 1,810 | 148,000 | 1,118.78 |
| 1989-11-30 | 1,810 | 1,840 | 1,810 | 1,830 | 137,000 | 1,131.14 |
| 1989-11-29 | 1,780 | 1,790 | 1,770 | 1,790 | 119,000 | 1,106.41 |
| 1989-11-28 | 1,710 | 1,770 | 1,710 | 1,760 | 107,000 | 1,087.87 |
| 1989-11-27 | 1,690 | 1,750 | 1,690 | 1,730 | 63,000 | 1,069.33 |
| 1989-11-24 | 1,690 | 1,750 | 1,690 | 1,690 | 154,000 | 1,044.60 |
| 1989-11-22 | 1,780 | 1,780 | 1,710 | 1,720 | 143,000 | 1,063.15 |
| 1989-11-21 | 1,710 | 1,720 | 1,680 | 1,690 | 158,000 | 1,044.60 |
| 1989-11-20 | 1,710 | 1,720 | 1,710 | 1,710 | 66,000 | 1,056.97 |
| 1989-11-17 | 1,740 | 1,740 | 1,700 | 1,710 | 78,000 | 1,056.97 |
| 1989-11-16 | 1,730 | 1,750 | 1,730 | 1,740 | 126,000 | 1,075.51 |
| 1989-11-15 | 1,730 | 1,750 | 1,730 | 1,730 | 94,000 | 1,069.33 |
| 1989-11-14 | 1,730 | 1,730 | 1,730 | 1,730 | 42,000 | 1,069.33 |
| 1989-11-13 | 1,740 | 1,740 | 1,730 | 1,730 | 35,000 | 1,069.33 |
| 1989-11-10 | 1,790 | 1,790 | 1,720 | 1,740 | 101,000 | 1,075.51 |
| 1989-11-09 | 1,810 | 1,810 | 1,770 | 1,790 | 100,000 | 1,106.41 |
| 1989-11-08 | 1,810 | 1,810 | 1,760 | 1,770 | 62,000 | 1,094.05 |
| 1989-11-07 | 1,730 | 1,750 | 1,730 | 1,750 | 118,000 | 1,081.69 |
| 1989-11-06 | 1,780 | 1,790 | 1,750 | 1,760 | 87,000 | 1,087.87 |
| 1989-11-02 | 1,770 | 1,770 | 1,720 | 1,750 | 143,000 | 1,081.69 |
| 1989-11-01 | 1,780 | 1,780 | 1,750 | 1,770 | 198,000 | 1,094.05 |
| 1989-10-31 | 1,790 | 1,800 | 1,750 | 1,780 | 81,000 | 1,100.23 |
| 1989-10-30 | 1,790 | 1,800 | 1,790 | 1,790 | 77,000 | 1,106.41 |
| 1989-10-27 | 1,760 | 1,800 | 1,760 | 1,800 | 100,000 | 1,112.60 |
| 1989-10-26 | 1,820 | 1,830 | 1,810 | 1,810 | 88,000 | 1,118.78 |
| 1989-10-25 | 1,850 | 1,850 | 1,800 | 1,820 | 103,000 | 1,124.96 |
| 1989-10-24 | 1,830 | 1,850 | 1,800 | 1,810 | 112,000 | 1,118.78 |
| 1989-10-23 | 1,840 | 1,860 | 1,820 | 1,850 | 117,000 | 1,143.50 |
| 1989-10-20 | 1,880 | 1,880 | 1,810 | 1,810 | 136,000 | 1,118.78 |
| 1989-10-19 | 1,930 | 1,930 | 1,870 | 1,870 | 258,000 | 1,155.86 |
| 1989-10-18 | 1,810 | 1,890 | 1,800 | 1,810 | 75,000 | 1,118.78 |
| 1989-10-17 | 1,890 | 1,890 | 1,810 | 1,810 | 183,000 | 1,118.78 |
| 1989-10-16 | 1,840 | 1,900 | 1,830 | 1,830 | 104,000 | 1,131.14 |
| 1989-10-13 | 1,820 | 1,850 | 1,800 | 1,830 | 61,000 | 1,131.14 |
| 1989-10-12 | 1,830 | 1,830 | 1,780 | 1,790 | 80,000 | 1,106.41 |
| 1989-10-11 | 1,800 | 1,800 | 1,780 | 1,800 | 75,000 | 1,112.60 |
| 1989-10-09 | 1,840 | 1,840 | 1,800 | 1,800 | 49,000 | 1,112.60 |
| 1989-10-06 | 1,800 | 1,800 | 1,780 | 1,800 | 79,000 | 1,112.60 |
| 1989-10-05 | 1,780 | 1,800 | 1,780 | 1,800 | 71,000 | 1,112.60 |
| 1989-10-04 | 1,760 | 1,810 | 1,760 | 1,800 | 192,000 | 1,112.60 |
| 1989-10-03 | 1,850 | 1,880 | 1,780 | 1,780 | 148,000 | 1,100.23 |
| 1989-10-02 | 1,850 | 1,890 | 1,850 | 1,870 | 244,000 | 1,155.86 |
| 1989-09-29 | 1,850 | 1,920 | 1,820 | 1,880 | 441,000 | 1,162.04 |
| 1989-09-28 | 1,860 | 1,900 | 1,860 | 1,870 | 265,000 | 1,155.86 |
| 1989-09-27 | 1,880 | 1,880 | 1,820 | 1,830 | 332,000 | 1,131.14 |
| 1989-09-26 | 1,900 | 1,900 | 1,850 | 1,880 | 347,000 | 1,162.04 |
| 1989-09-25 | 1,850 | 1,900 | 1,830 | 1,870 | 543,000 | 1,155.86 |
| 1989-09-22 | 1,820 | 1,840 | 1,760 | 1,820 | 410,000 | 1,124.96 |
| 1989-09-21 | 1,790 | 1,790 | 1,750 | 1,790 | 133,000 | 1,106.41 |
| 1989-09-20 | 1,800 | 1,810 | 1,760 | 1,780 | 141,000 | 1,100.23 |
| 1989-09-19 | 1,740 | 1,800 | 1,740 | 1,800 | 69,000 | 1,112.60 |
| 1989-09-18 | 1,720 | 1,750 | 1,720 | 1,750 | 58,000 | 1,081.69 |
| 1989-09-14 | 1,740 | 1,750 | 1,720 | 1,750 | 89,000 | 1,081.69 |
| 1989-09-13 | 1,710 | 1,740 | 1,710 | 1,740 | 52,000 | 1,075.51 |
| 1989-09-12 | 1,740 | 1,760 | 1,730 | 1,740 | 113,000 | 1,075.51 |
| 1989-09-11 | 1,790 | 1,790 | 1,730 | 1,760 | 44,000 | 1,087.87 |
| 1989-09-08 | 1,800 | 1,810 | 1,780 | 1,790 | 134,000 | 1,106.41 |
| 1989-09-07 | 1,790 | 1,790 | 1,750 | 1,780 | 55,000 | 1,100.23 |
| 1989-09-06 | 1,730 | 1,770 | 1,730 | 1,730 | 63,000 | 1,069.33 |
| 1989-09-05 | 1,790 | 1,790 | 1,770 | 1,780 | 49,000 | 1,100.23 |
| 1989-09-04 | 1,790 | 1,800 | 1,770 | 1,780 | 115,000 | 1,100.23 |
| 1989-09-01 | 1,760 | 1,760 | 1,730 | 1,760 | 45,000 | 1,087.87 |
| 1989-08-31 | 1,760 | 1,770 | 1,750 | 1,760 | 67,000 | 1,087.87 |
| 1989-08-30 | 1,770 | 1,770 | 1,740 | 1,760 | 190,000 | 1,087.87 |
| 1989-08-29 | 1,730 | 1,770 | 1,730 | 1,770 | 132,000 | 1,094.05 |
| 1989-08-28 | 1,740 | 1,750 | 1,710 | 1,750 | 59,000 | 1,081.69 |
| 1989-08-25 | 1,760 | 1,770 | 1,730 | 1,750 | 58,000 | 1,081.69 |
| 1989-08-24 | 1,770 | 1,770 | 1,730 | 1,770 | 51,000 | 1,094.05 |
| 1989-08-23 | 1,720 | 1,770 | 1,720 | 1,770 | 69,000 | 1,094.05 |
| 1989-08-22 | 1,780 | 1,780 | 1,760 | 1,780 | 101,000 | 1,100.23 |
| 1989-08-21 | 1,710 | 1,780 | 1,710 | 1,780 | 122,000 | 1,100.23 |
| 1989-08-18 | 1,750 | 1,750 | 1,730 | 1,750 | 149,000 | 1,081.69 |
| 1989-08-17 | 1,740 | 1,750 | 1,740 | 1,750 | 118,000 | 1,081.69 |
| 1989-08-16 | 1,740 | 1,740 | 1,710 | 1,730 | 160,000 | 1,069.33 |
| 1989-08-15 | 1,710 | 1,730 | 1,710 | 1,730 | 39,000 | 1,069.33 |
| 1989-08-14 | 1,700 | 1,710 | 1,700 | 1,710 | 28,000 | 1,056.97 |
| 1989-08-11 | 1,720 | 1,720 | 1,700 | 1,700 | 66,000 | 1,050.78 |
| 1989-08-10 | 1,730 | 1,730 | 1,710 | 1,710 | 61,000 | 1,056.97 |
| 1989-08-09 | 1,700 | 1,730 | 1,690 | 1,730 | 81,000 | 1,069.33 |
| 1989-08-08 | 1,660 | 1,700 | 1,660 | 1,680 | 102,000 | 1,038.42 |
| 1989-08-07 | 1,720 | 1,720 | 1,690 | 1,720 | 93,000 | 1,063.15 |
| 1989-08-04 | 1,750 | 1,750 | 1,690 | 1,710 | 58,000 | 1,056.97 |
| 1989-08-03 | 1,750 | 1,760 | 1,720 | 1,750 | 445,000 | 1,081.69 |
| 1989-08-02 | 1,690 | 1,700 | 1,680 | 1,700 | 76,000 | 1,050.78 |
| 1989-08-01 | 1,680 | 1,690 | 1,680 | 1,690 | 126,000 | 1,044.60 |
| 1989-07-31 | 1,630 | 1,680 | 1,630 | 1,680 | 43,000 | 1,038.42 |
| 1989-07-28 | 1,690 | 1,690 | 1,660 | 1,660 | 136,000 | 1,026.06 |
| 1989-07-27 | 1,680 | 1,690 | 1,650 | 1,660 | 81,000 | 1,026.06 |
| 1989-07-26 | 1,730 | 1,730 | 1,650 | 1,710 | 243,000 | 1,056.97 |
| 1989-07-25 | 1,700 | 1,720 | 1,700 | 1,720 | 227,000 | 1,063.15 |
| 1989-07-24 | 1,680 | 1,700 | 1,680 | 1,680 | 94,000 | 1,038.42 |
| 1989-07-21 | 1,660 | 1,690 | 1,660 | 1,690 | 130,000 | 1,044.60 |
| 1989-07-20 | 1,650 | 1,650 | 1,600 | 1,600 | 91,000 | 988.97 |
| 1989-07-19 | 1,630 | 1,650 | 1,630 | 1,650 | 43,000 | 1,019.88 |
| 1989-07-18 | 1,610 | 1,640 | 1,610 | 1,640 | 49,000 | 1,013.70 |
| 1989-07-17 | 1,670 | 1,670 | 1,610 | 1,610 | 98,000 | 995.16 |
| 1989-07-14 | 1,670 | 1,670 | 1,640 | 1,640 | 141,000 | 1,013.70 |
| 1989-07-13 | 1,650 | 1,680 | 1,630 | 1,640 | 123,000 | 1,013.70 |
| 1989-07-12 | 1,680 | 1,700 | 1,620 | 1,620 | 104,000 | 1,001.34 |
| 1989-07-11 | 1,670 | 1,690 | 1,660 | 1,660 | 104,000 | 1,026.06 |
| 1989-07-10 | 1,650 | 1,660 | 1,620 | 1,660 | 46,000 | 1,026.06 |
| 1989-07-07 | 1,660 | 1,660 | 1,590 | 1,650 | 82,000 | 1,019.88 |
| 1989-07-06 | 1,660 | 1,660 | 1,610 | 1,650 | 75,000 | 1,019.88 |
| 1989-07-05 | 1,670 | 1,670 | 1,610 | 1,660 | 60,000 | 1,026.06 |
| 1989-07-04 | 1,660 | 1,660 | 1,650 | 1,650 | 36,000 | 1,019.88 |
| 1989-07-03 | 1,650 | 1,690 | 1,650 | 1,690 | 81,000 | 1,044.60 |
| 1989-06-30 | 1,610 | 1,660 | 1,610 | 1,650 | 63,000 | 1,019.88 |
| 1989-06-29 | 1,600 | 1,630 | 1,590 | 1,600 | 58,000 | 988.97 |
| 1989-06-28 | 1,660 | 1,660 | 1,590 | 1,610 | 149,000 | 995.16 |
| 1989-06-27 | 1,690 | 1,690 | 1,620 | 1,660 | 114,000 | 1,026.06 |
| 1989-06-26 | 1,710 | 1,710 | 1,690 | 1,710 | 56,000 | 1,056.97 |
| 1989-06-23 | 1,670 | 1,680 | 1,670 | 1,680 | 78,000 | 1,038.42 |
| 1989-06-22 | 1,690 | 1,700 | 1,640 | 1,670 | 79,000 | 1,032.24 |
| 1989-06-21 | 1,690 | 1,720 | 1,690 | 1,690 | 110,000 | 1,044.60 |
| 1989-06-20 | 1,710 | 1,710 | 1,660 | 1,670 | 47,000 | 1,032.24 |
| 1989-06-19 | 1,720 | 1,720 | 1,660 | 1,660 | 60,000 | 1,026.06 |
| 1989-06-16 | 1,720 | 1,730 | 1,700 | 1,730 | 184,000 | 1,069.33 |
| 1989-06-15 | 1,710 | 1,720 | 1,710 | 1,710 | 202,000 | 1,056.97 |
| 1989-06-14 | 1,690 | 1,720 | 1,690 | 1,720 | 82,000 | 1,063.15 |
| 1989-06-13 | 1,710 | 1,720 | 1,690 | 1,720 | 201,000 | 1,063.15 |
| 1989-06-12 | 1,660 | 1,710 | 1,660 | 1,700 | 62,000 | 1,050.78 |
| 1989-06-09 | 1,710 | 1,720 | 1,650 | 1,650 | 145,000 | 1,019.88 |
| 1989-06-08 | 1,700 | 1,720 | 1,690 | 1,710 | 107,000 | 1,056.97 |
| 1989-06-07 | 1,690 | 1,700 | 1,670 | 1,700 | 112,000 | 1,050.78 |
| 1989-06-06 | 1,670 | 1,700 | 1,660 | 1,700 | 97,000 | 1,050.78 |
| 1989-06-05 | 1,700 | 1,720 | 1,670 | 1,680 | 99,000 | 1,038.42 |
| 1989-06-02 | 1,730 | 1,740 | 1,690 | 1,730 | 114,000 | 1,069.33 |
| 1989-06-01 | 1,670 | 1,740 | 1,670 | 1,740 | 72,000 | 1,075.51 |
| 1989-05-31 | 1,740 | 1,750 | 1,700 | 1,750 | 168,000 | 1,081.69 |
| 1989-05-30 | 1,700 | 1,730 | 1,670 | 1,730 | 157,000 | 1,069.33 |
| 1989-05-29 | 1,730 | 1,730 | 1,670 | 1,700 | 140,000 | 1,050.78 |
| 1989-05-26 | 1,700 | 1,710 | 1,690 | 1,700 | 127,000 | 1,050.78 |
| 1989-05-25 | 1,660 | 1,700 | 1,660 | 1,700 | 93,000 | 1,050.78 |
| 1989-05-24 | 1,670 | 1,700 | 1,660 | 1,690 | 132,000 | 1,044.60 |
| 1989-05-23 | 1,700 | 1,700 | 1,670 | 1,670 | 372,000 | 1,032.24 |
| 1989-05-22 | 1,660 | 1,670 | 1,640 | 1,670 | 146,000 | 1,032.24 |
| 1989-05-19 | 1,630 | 1,660 | 1,620 | 1,650 | 178,000 | 1,019.88 |
| 1989-05-18 | 1,640 | 1,640 | 1,600 | 1,630 | 63,000 | 1,007.52 |
| 1989-05-17 | 1,640 | 1,640 | 1,570 | 1,630 | 72,000 | 1,007.52 |
| 1989-05-16 | 1,640 | 1,640 | 1,580 | 1,640 | 129,000 | 1,013.70 |
| 1989-05-15 | 1,640 | 1,640 | 1,600 | 1,610 | 124,000 | 995.16 |
| 1989-05-12 | 1,610 | 1,620 | 1,560 | 1,620 | 131,000 | 1,001.34 |
| 1989-05-11 | 1,610 | 1,620 | 1,590 | 1,610 | 42,000 | 995.16 |
| 1989-05-10 | 1,610 | 1,620 | 1,570 | 1,570 | 170,000 | 970.43 |
| 1989-05-09 | 1,600 | 1,610 | 1,600 | 1,610 | 172,000 | 995.16 |
| 1989-05-08 | 1,600 | 1,610 | 1,570 | 1,570 | 157,000 | 970.43 |
| 1989-05-02 | 1,590 | 1,590 | 1,560 | 1,560 | 120,000 | 964.25 |
| 1989-05-01 | 1,590 | 1,590 | 1,590 | 1,590 | 55,000 | 982.79 |
| 1989-04-28 | 1,580 | 1,600 | 1,550 | 1,600 | 144,000 | 988.97 |
| 1989-04-27 | 1,560 | 1,560 | 1,540 | 1,550 | 163,000 | 958.07 |
| 1989-04-26 | 1,590 | 1,590 | 1,540 | 1,560 | 167,000 | 964.25 |
| 1989-04-25 | 1,580 | 1,590 | 1,560 | 1,590 | 146,000 | 982.79 |
| 1989-04-24 | 1,540 | 1,570 | 1,540 | 1,550 | 56,000 | 958.07 |
| 1989-04-21 | 1,570 | 1,580 | 1,540 | 1,570 | 99,000 | 970.43 |
| 1989-04-20 | 1,590 | 1,590 | 1,570 | 1,580 | 37,000 | 976.61 |
| 1989-04-19 | 1,570 | 1,590 | 1,570 | 1,590 | 29,000 | 982.79 |
| 1989-04-18 | 1,630 | 1,630 | 1,570 | 1,600 | 118,000 | 988.97 |
| 1989-04-17 | 1,550 | 1,600 | 1,500 | 1,600 | 75,000 | 988.97 |
| 1989-04-14 | 1,550 | 1,590 | 1,550 | 1,550 | 108,000 | 958.07 |
| 1989-04-13 | 1,570 | 1,570 | 1,540 | 1,570 | 33,000 | 970.43 |
| 1989-04-12 | 1,570 | 1,570 | 1,570 | 1,570 | 24,000 | 970.43 |
| 1989-04-11 | 1,550 | 1,550 | 1,500 | 1,540 | 44,000 | 951.89 |
| 1989-04-10 | 1,490 | 1,510 | 1,490 | 1,500 | 47,000 | 927.16 |
| 1989-04-07 | 1,490 | 1,510 | 1,490 | 1,500 | 30,000 | 927.16 |
| 1989-04-06 | 1,580 | 1,580 | 1,490 | 1,490 | 69,000 | 920.98 |
| 1989-04-05 | 1,580 | 1,580 | 1,550 | 1,550 | 82,000 | 958.07 |
| 1989-04-04 | 1,480 | 1,550 | 1,480 | 1,550 | 92,000 | 958.07 |
| 1989-04-03 | 1,530 | 1,530 | 1,510 | 1,510 | 38,000 | 933.34 |
| 1989-03-31 | 1,520 | 1,550 | 1,510 | 1,550 | 46,000 | 958.07 |
| 1989-03-30 | 1,540 | 1,560 | 1,510 | 1,560 | 50,000 | 964.25 |
| 1989-03-29 | 1,530 | 1,530 | 1,510 | 1,510 | 66,000 | 933.34 |
| 1989-03-28 | 1,610 | 1,610 | 1,570 | 1,570 | 29,000 | 970.43 |
| 1989-03-27 | 1,610 | 1,610 | 1,580 | 1,580 | 170,000 | 976.61 |
| 1989-03-24 | 1,580 | 1,600 | 1,580 | 1,590 | 111,000 | 982.79 |
| 1989-03-23 | 1,570 | 1,570 | 1,550 | 1,570 | 143,000 | 970.43 |
| 1989-03-22 | 1,580 | 1,580 | 1,550 | 1,580 | 123,000 | 976.61 |
| 1989-03-20 | 1,510 | 1,580 | 1,510 | 1,570 | 78,000 | 970.43 |
| 1989-03-17 | 1,580 | 1,580 | 1,530 | 1,560 | 73,000 | 964.25 |
| 1989-03-16 | 1,570 | 1,580 | 1,570 | 1,570 | 41,000 | 970.43 |
| 1989-03-15 | 1,580 | 1,580 | 1,560 | 1,580 | 69,000 | 976.61 |
| 1989-03-14 | 1,580 | 1,580 | 1,530 | 1,580 | 54,000 | 976.61 |
| 1989-03-13 | 1,520 | 1,580 | 1,520 | 1,580 | 35,000 | 976.61 |
| 1989-03-10 | 1,510 | 1,580 | 1,510 | 1,580 | 71,000 | 976.61 |
| 1989-03-09 | 1,520 | 1,520 | 1,510 | 1,520 | 62,000 | 939.53 |
| 1989-03-08 | 1,560 | 1,590 | 1,540 | 1,540 | 38,000 | 951.89 |
| 1989-03-07 | 1,600 | 1,600 | 1,590 | 1,590 | 57,000 | 982.79 |
| 1989-03-06 | 1,600 | 1,600 | 1,590 | 1,600 | 45,000 | 988.97 |
| 1989-03-03 | 1,610 | 1,610 | 1,580 | 1,600 | 44,000 | 988.97 |
| 1989-03-02 | 1,610 | 1,610 | 1,580 | 1,600 | 50,000 | 988.97 |
| 1989-03-01 | 1,570 | 1,600 | 1,550 | 1,590 | 46,000 | 982.79 |
| 1989-02-28 | 1,610 | 1,610 | 1,570 | 1,570 | 49,000 | 970.43 |
| 1989-02-27 | 1,610 | 1,620 | 1,570 | 1,580 | 131,000 | 976.61 |
| 1989-02-23 | 1,670 | 1,670 | 1,650 | 1,670 | 94,000 | 1,032.24 |
| 1989-02-22 | 1,660 | 1,680 | 1,630 | 1,680 | 215,000 | 1,038.42 |
| 1989-02-21 | 1,640 | 1,650 | 1,600 | 1,640 | 44,000 | 1,013.70 |
| 1989-02-20 | 1,670 | 1,690 | 1,640 | 1,650 | 77,000 | 1,019.88 |
| 1989-02-17 | 1,590 | 1,640 | 1,590 | 1,640 | 189,000 | 1,013.70 |
| 1989-02-16 | 1,550 | 1,600 | 1,550 | 1,590 | 186,000 | 982.79 |
| 1989-02-15 | 1,560 | 1,560 | 1,550 | 1,550 | 28,000 | 958.07 |
| 1989-02-14 | 1,550 | 1,570 | 1,550 | 1,550 | 43,000 | 958.07 |
| 1989-02-13 | 1,580 | 1,580 | 1,540 | 1,540 | 50,000 | 951.89 |
| 1989-02-10 | 1,580 | 1,580 | 1,520 | 1,550 | 69,000 | 958.07 |
| 1989-02-09 | 1,550 | 1,570 | 1,550 | 1,570 | 153,000 | 970.43 |
| 1989-02-08 | 1,500 | 1,550 | 1,500 | 1,550 | 75,000 | 958.07 |
| 1989-02-07 | 1,490 | 1,500 | 1,490 | 1,500 | 49,000 | 927.16 |
| 1989-02-06 | 1,510 | 1,510 | 1,480 | 1,510 | 27,000 | 933.34 |
| 1989-02-03 | 1,510 | 1,510 | 1,470 | 1,510 | 33,000 | 933.34 |
| 1989-02-02 | 1,550 | 1,550 | 1,510 | 1,510 | 76,000 | 933.34 |
| 1989-02-01 | 1,530 | 1,530 | 1,510 | 1,510 | 32,000 | 933.34 |
| 1989-01-31 | 1,490 | 1,500 | 1,490 | 1,500 | 58,000 | 927.16 |
| 1989-01-30 | 1,500 | 1,500 | 1,490 | 1,490 | 45,000 | 920.98 |
| 1989-01-28 | 1,510 | 1,510 | 1,490 | 1,490 | 45,000 | 920.98 |
| 1989-01-27 | 1,520 | 1,520 | 1,500 | 1,510 | 194,000 | 933.34 |
| 1989-01-26 | 1,570 | 1,570 | 1,520 | 1,520 | 121,000 | 939.53 |
| 1989-01-25 | 1,520 | 1,560 | 1,520 | 1,560 | 109,000 | 964.25 |
| 1989-01-24 | 1,530 | 1,570 | 1,520 | 1,570 | 167,000 | 970.43 |
| 1989-01-23 | 1,510 | 1,540 | 1,510 | 1,540 | 46,000 | 951.89 |
| 1989-01-20 | 1,520 | 1,560 | 1,520 | 1,540 | 54,000 | 951.89 |
| 1989-01-19 | 1,570 | 1,580 | 1,540 | 1,580 | 203,000 | 976.61 |
| 1989-01-18 | 1,550 | 1,570 | 1,510 | 1,570 | 41,000 | 970.43 |
| 1989-01-17 | 1,510 | 1,580 | 1,510 | 1,550 | 59,000 | 958.07 |
| 1989-01-13 | 1,580 | 1,600 | 1,560 | 1,570 | 103,000 | 970.43 |
| 1989-01-12 | 1,580 | 1,610 | 1,560 | 1,600 | 197,000 | 988.97 |
| 1989-01-11 | 1,570 | 1,580 | 1,540 | 1,580 | 107,000 | 976.61 |
| 1989-01-10 | 1,550 | 1,590 | 1,550 | 1,590 | 243,000 | 982.79 |
| 1989-01-09 | 1,610 | 1,620 | 1,550 | 1,550 | 450,000 | 958.07 |
| 1989-01-06 | 1,550 | 1,550 | 1,520 | 1,520 | 82,000 | 939.53 |
| 1989-01-05 | 1,510 | 1,530 | 1,510 | 1,520 | 101,000 | 939.53 |
| 1989-01-04 | 1,470 | 1,510 | 1,470 | 1,480 | 29,000 | 914.80 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
