2206 江崎グリコ(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 | 1,640 | 1,640 | 1,600 | 1,610 | 68,000 | 2,661.16 |
| 1989-12-28 | 1,600 | 1,630 | 1,590 | 1,610 | 238,000 | 2,661.16 |
| 1989-12-27 | 1,600 | 1,600 | 1,550 | 1,570 | 142,000 | 2,595.04 |
| 1989-12-26 | 1,560 | 1,610 | 1,550 | 1,600 | 225,000 | 2,644.63 |
| 1989-12-25 | 1,560 | 1,590 | 1,540 | 1,550 | 82,000 | 2,561.98 |
| 1989-12-22 | 1,530 | 1,560 | 1,530 | 1,550 | 105,000 | 2,561.98 |
| 1989-12-21 | 1,550 | 1,580 | 1,530 | 1,560 | 275,000 | 2,578.51 |
| 1989-12-20 | 1,620 | 1,620 | 1,540 | 1,570 | 547,000 | 2,595.04 |
| 1989-12-19 | 1,620 | 1,640 | 1,610 | 1,630 | 80,000 | 2,694.21 |
| 1989-12-18 | 1,640 | 1,680 | 1,610 | 1,610 | 127,000 | 2,661.16 |
| 1989-12-15 | 1,610 | 1,640 | 1,610 | 1,640 | 146,000 | 2,710.74 |
| 1989-12-14 | 1,620 | 1,640 | 1,620 | 1,640 | 147,000 | 2,710.74 |
| 1989-12-13 | 1,660 | 1,660 | 1,640 | 1,650 | 233,000 | 2,727.27 |
| 1989-12-12 | 1,700 | 1,700 | 1,660 | 1,660 | 180,000 | 2,743.80 |
| 1989-12-11 | 1,670 | 1,680 | 1,650 | 1,680 | 148,000 | 2,776.86 |
| 1989-12-08 | 1,700 | 1,710 | 1,670 | 1,680 | 571,000 | 2,776.86 |
| 1989-12-07 | 1,750 | 1,750 | 1,710 | 1,730 | 1,336,000 | 2,859.50 |
| 1989-12-06 | 1,600 | 1,770 | 1,600 | 1,750 | 4,131,999 | 2,892.56 |
| 1989-12-05 | 1,580 | 1,590 | 1,540 | 1,580 | 631,000 | 2,611.57 |
| 1989-12-04 | 1,540 | 1,570 | 1,530 | 1,560 | 627,000 | 2,578.51 |
| 1989-12-01 | 1,520 | 1,520 | 1,500 | 1,510 | 160,000 | 2,495.87 |
| 1989-11-30 | 1,500 | 1,520 | 1,490 | 1,510 | 268,000 | 2,495.87 |
| 1989-11-29 | 1,500 | 1,500 | 1,480 | 1,480 | 220,000 | 2,446.28 |
| 1989-11-28 | 1,490 | 1,500 | 1,480 | 1,500 | 149,000 | 2,479.34 |
| 1989-11-27 | 1,490 | 1,500 | 1,460 | 1,490 | 104,000 | 2,462.81 |
| 1989-11-24 | 1,490 | 1,500 | 1,470 | 1,470 | 126,000 | 2,429.75 |
| 1989-11-22 | 1,490 | 1,500 | 1,460 | 1,500 | 256,000 | 2,479.34 |
| 1989-11-21 | 1,470 | 1,490 | 1,470 | 1,490 | 80,000 | 2,462.81 |
| 1989-11-20 | 1,450 | 1,460 | 1,440 | 1,450 | 76,000 | 2,396.69 |
| 1989-11-17 | 1,460 | 1,470 | 1,450 | 1,470 | 22,000 | 2,429.75 |
| 1989-11-16 | 1,480 | 1,480 | 1,460 | 1,460 | 67,000 | 2,413.22 |
| 1989-11-15 | 1,490 | 1,490 | 1,460 | 1,480 | 103,000 | 2,446.28 |
| 1989-11-14 | 1,490 | 1,490 | 1,460 | 1,470 | 146,000 | 2,429.75 |
| 1989-11-13 | 1,480 | 1,500 | 1,460 | 1,460 | 128,000 | 2,413.22 |
| 1989-11-10 | 1,490 | 1,500 | 1,460 | 1,500 | 68,000 | 2,479.34 |
| 1989-11-09 | 1,500 | 1,500 | 1,440 | 1,470 | 125,000 | 2,429.75 |
| 1989-11-08 | 1,490 | 1,500 | 1,470 | 1,480 | 123,000 | 2,446.28 |
| 1989-11-07 | 1,460 | 1,470 | 1,450 | 1,470 | 85,000 | 2,429.75 |
| 1989-11-06 | 1,480 | 1,480 | 1,460 | 1,470 | 88,000 | 2,429.75 |
| 1989-11-02 | 1,460 | 1,460 | 1,410 | 1,460 | 119,000 | 2,413.22 |
| 1989-11-01 | 1,470 | 1,480 | 1,450 | 1,460 | 292,000 | 2,413.22 |
| 1989-10-31 | 1,490 | 1,490 | 1,470 | 1,470 | 140,000 | 2,429.75 |
| 1989-10-30 | 1,500 | 1,500 | 1,460 | 1,470 | 861,000 | 2,429.75 |
| 1989-10-27 | 1,510 | 1,510 | 1,480 | 1,500 | 152,000 | 2,479.34 |
| 1989-10-26 | 1,490 | 1,490 | 1,470 | 1,470 | 105,000 | 2,429.75 |
| 1989-10-25 | 1,470 | 1,500 | 1,470 | 1,480 | 196,000 | 2,446.28 |
| 1989-10-24 | 1,480 | 1,490 | 1,470 | 1,480 | 136,000 | 2,446.28 |
| 1989-10-23 | 1,480 | 1,510 | 1,480 | 1,480 | 102,000 | 2,446.28 |
| 1989-10-20 | 1,460 | 1,540 | 1,460 | 1,530 | 132,000 | 2,528.93 |
| 1989-10-19 | 1,480 | 1,500 | 1,460 | 1,480 | 153,000 | 2,446.28 |
| 1989-10-18 | 1,490 | 1,490 | 1,470 | 1,480 | 65,000 | 2,446.28 |
| 1989-10-17 | 1,470 | 1,480 | 1,460 | 1,480 | 61,000 | 2,446.28 |
| 1989-10-16 | 1,480 | 1,480 | 1,460 | 1,460 | 194,000 | 2,413.22 |
| 1989-10-13 | 1,540 | 1,540 | 1,480 | 1,500 | 53,000 | 2,479.34 |
| 1989-10-12 | 1,550 | 1,560 | 1,510 | 1,510 | 108,000 | 2,495.87 |
| 1989-10-11 | 1,580 | 1,580 | 1,530 | 1,530 | 49,000 | 2,528.93 |
| 1989-10-09 | 1,590 | 1,590 | 1,570 | 1,580 | 201,000 | 2,611.57 |
| 1989-10-06 | 1,580 | 1,590 | 1,570 | 1,570 | 220,000 | 2,595.04 |
| 1989-10-05 | 1,590 | 1,600 | 1,580 | 1,590 | 194,000 | 2,628.10 |
| 1989-10-04 | 1,610 | 1,610 | 1,580 | 1,590 | 351,000 | 2,628.10 |
| 1989-10-03 | 1,540 | 1,630 | 1,540 | 1,610 | 915,000 | 2,661.16 |
| 1989-10-02 | 1,550 | 1,550 | 1,510 | 1,540 | 74,000 | 2,545.45 |
| 1989-09-29 | 1,560 | 1,560 | 1,510 | 1,550 | 98,000 | 2,561.98 |
| 1989-09-28 | 1,580 | 1,580 | 1,540 | 1,560 | 189,000 | 2,578.51 |
| 1989-09-27 | 1,570 | 1,580 | 1,510 | 1,530 | 321,000 | 2,528.93 |
| 1989-09-26 | 1,550 | 1,560 | 1,510 | 1,540 | 272,000 | 2,545.45 |
| 1989-09-25 | 1,560 | 1,560 | 1,530 | 1,530 | 280,000 | 2,528.93 |
| 1989-09-22 | 1,500 | 1,510 | 1,490 | 1,510 | 317,000 | 2,495.87 |
| 1989-09-21 | 1,490 | 1,490 | 1,480 | 1,480 | 101,000 | 2,446.28 |
| 1989-09-20 | 1,510 | 1,510 | 1,480 | 1,480 | 168,000 | 2,446.28 |
| 1989-09-19 | 1,490 | 1,540 | 1,480 | 1,490 | 185,000 | 2,462.81 |
| 1989-09-18 | 1,530 | 1,540 | 1,500 | 1,500 | 115,000 | 2,479.34 |
| 1989-09-14 | 1,470 | 1,500 | 1,470 | 1,500 | 101,000 | 2,479.34 |
| 1989-09-13 | 1,500 | 1,520 | 1,490 | 1,490 | 221,000 | 2,462.81 |
| 1989-09-12 | 1,480 | 1,510 | 1,480 | 1,480 | 166,000 | 2,446.28 |
| 1989-09-11 | 1,480 | 1,500 | 1,460 | 1,460 | 123,000 | 2,413.22 |
| 1989-09-08 | 1,560 | 1,590 | 1,490 | 1,510 | 1,409,000 | 2,495.87 |
| 1989-09-07 | 1,480 | 1,560 | 1,460 | 1,550 | 1,266,000 | 2,561.98 |
| 1989-09-06 | 1,460 | 1,480 | 1,440 | 1,460 | 772,000 | 2,413.22 |
| 1989-09-05 | 1,440 | 1,460 | 1,420 | 1,460 | 95,000 | 2,413.22 |
| 1989-09-04 | 1,470 | 1,470 | 1,420 | 1,450 | 141,000 | 2,396.69 |
| 1989-09-01 | 1,440 | 1,480 | 1,420 | 1,460 | 363,000 | 2,413.22 |
| 1989-08-31 | 1,370 | 1,410 | 1,370 | 1,400 | 204,000 | 2,314.05 |
| 1989-08-30 | 1,360 | 1,370 | 1,350 | 1,370 | 85,000 | 2,264.46 |
| 1989-08-29 | 1,370 | 1,370 | 1,350 | 1,360 | 141,000 | 2,247.93 |
| 1989-08-28 | 1,380 | 1,380 | 1,380 | 1,380 | 32,000 | 2,280.99 |
| 1989-08-25 | 1,380 | 1,400 | 1,370 | 1,380 | 100,000 | 2,280.99 |
| 1989-08-24 | 1,390 | 1,400 | 1,390 | 1,400 | 154,000 | 2,314.05 |
| 1989-08-23 | 1,450 | 1,460 | 1,410 | 1,410 | 109,000 | 2,330.58 |
| 1989-08-22 | 1,480 | 1,490 | 1,450 | 1,460 | 108,000 | 2,413.22 |
| 1989-08-21 | 1,500 | 1,500 | 1,470 | 1,470 | 197,000 | 2,429.75 |
| 1989-08-18 | 1,480 | 1,500 | 1,460 | 1,500 | 152,000 | 2,479.34 |
| 1989-08-17 | 1,500 | 1,500 | 1,480 | 1,500 | 495,000 | 2,479.34 |
| 1989-08-16 | 1,430 | 1,520 | 1,420 | 1,500 | 1,490,000 | 2,479.34 |
| 1989-08-15 | 1,420 | 1,430 | 1,410 | 1,430 | 222,000 | 2,363.64 |
| 1989-08-14 | 1,400 | 1,420 | 1,400 | 1,400 | 137,000 | 2,314.05 |
| 1989-08-11 | 1,430 | 1,430 | 1,400 | 1,410 | 201,000 | 2,330.58 |
| 1989-08-10 | 1,390 | 1,450 | 1,390 | 1,420 | 483,000 | 2,347.11 |
| 1989-08-09 | 1,400 | 1,410 | 1,390 | 1,390 | 205,000 | 2,297.52 |
| 1989-08-08 | 1,400 | 1,400 | 1,370 | 1,380 | 169,000 | 2,280.99 |
| 1989-08-07 | 1,400 | 1,400 | 1,360 | 1,360 | 118,000 | 2,247.93 |
| 1989-08-04 | 1,380 | 1,400 | 1,380 | 1,400 | 197,000 | 2,314.05 |
| 1989-08-03 | 1,400 | 1,420 | 1,380 | 1,380 | 646,000 | 2,280.99 |
| 1989-08-02 | 1,370 | 1,400 | 1,350 | 1,390 | 681,000 | 2,297.52 |
| 1989-08-01 | 1,360 | 1,370 | 1,350 | 1,360 | 398,000 | 2,247.93 |
| 1989-07-31 | 1,340 | 1,350 | 1,330 | 1,340 | 142,000 | 2,214.88 |
| 1989-07-28 | 1,350 | 1,350 | 1,330 | 1,330 | 254,000 | 2,198.35 |
| 1989-07-27 | 1,320 | 1,340 | 1,310 | 1,330 | 727,000 | 2,198.35 |
| 1989-07-26 | 1,330 | 1,340 | 1,290 | 1,310 | 228,000 | 2,165.29 |
| 1989-07-25 | 1,300 | 1,320 | 1,280 | 1,310 | 261,000 | 2,165.29 |
| 1989-07-24 | 1,270 | 1,290 | 1,230 | 1,280 | 132,000 | 2,115.70 |
| 1989-07-21 | 1,280 | 1,290 | 1,270 | 1,270 | 105,000 | 2,099.17 |
| 1989-07-20 | 1,260 | 1,270 | 1,260 | 1,260 | 87,000 | 2,082.64 |
| 1989-07-19 | 1,260 | 1,260 | 1,260 | 1,260 | 36,000 | 2,082.64 |
| 1989-07-18 | 1,270 | 1,280 | 1,260 | 1,280 | 71,000 | 2,115.70 |
| 1989-07-17 | 1,270 | 1,280 | 1,260 | 1,260 | 38,000 | 2,082.64 |
| 1989-07-14 | 1,280 | 1,280 | 1,270 | 1,280 | 85,000 | 2,115.70 |
| 1989-07-13 | 1,290 | 1,290 | 1,280 | 1,280 | 56,000 | 2,115.70 |
| 1989-07-12 | 1,240 | 1,270 | 1,240 | 1,250 | 209,000 | 2,066.12 |
| 1989-07-11 | 1,250 | 1,260 | 1,250 | 1,260 | 37,000 | 2,082.64 |
| 1989-07-10 | 1,250 | 1,260 | 1,240 | 1,260 | 76,000 | 2,082.64 |
| 1989-07-07 | 1,260 | 1,260 | 1,250 | 1,250 | 134,000 | 2,066.12 |
| 1989-07-06 | 1,260 | 1,260 | 1,250 | 1,250 | 90,000 | 2,066.12 |
| 1989-07-05 | 1,210 | 1,230 | 1,210 | 1,220 | 225,000 | 2,016.53 |
| 1989-07-04 | 1,230 | 1,230 | 1,210 | 1,210 | 81,000 | 2,000 |
| 1989-07-03 | 1,210 | 1,220 | 1,210 | 1,220 | 49,000 | 2,016.53 |
| 1989-06-30 | 1,210 | 1,250 | 1,210 | 1,210 | 21,000 | 2,000 |
| 1989-06-29 | 1,220 | 1,230 | 1,220 | 1,220 | 20,000 | 2,016.53 |
| 1989-06-28 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 2,033.06 |
| 1989-06-27 | 1,240 | 1,240 | 1,220 | 1,220 | 65,000 | 2,016.53 |
| 1989-06-26 | 1,220 | 1,250 | 1,220 | 1,230 | 59,000 | 2,033.06 |
| 1989-06-23 | 1,210 | 1,210 | 1,210 | 1,210 | 36,000 | 2,000 |
| 1989-06-22 | 1,200 | 1,240 | 1,200 | 1,220 | 47,000 | 2,016.53 |
| 1989-06-21 | 1,250 | 1,250 | 1,220 | 1,220 | 129,000 | 2,016.53 |
| 1989-06-20 | 1,240 | 1,250 | 1,240 | 1,250 | 126,000 | 2,066.12 |
| 1989-06-19 | 1,240 | 1,250 | 1,240 | 1,250 | 79,000 | 2,066.12 |
| 1989-06-16 | 1,250 | 1,250 | 1,240 | 1,240 | 67,000 | 2,049.59 |
| 1989-06-15 | 1,240 | 1,250 | 1,240 | 1,240 | 59,000 | 2,049.59 |
| 1989-06-14 | 1,240 | 1,250 | 1,240 | 1,240 | 34,000 | 2,049.59 |
| 1989-06-13 | 1,240 | 1,260 | 1,240 | 1,240 | 38,000 | 2,049.59 |
| 1989-06-12 | 1,250 | 1,250 | 1,240 | 1,240 | 106,000 | 2,049.59 |
| 1989-06-09 | 1,260 | 1,260 | 1,250 | 1,250 | 96,000 | 2,066.12 |
| 1989-06-08 | 1,270 | 1,270 | 1,260 | 1,260 | 93,000 | 2,082.64 |
| 1989-06-07 | 1,270 | 1,270 | 1,250 | 1,260 | 75,000 | 2,082.64 |
| 1989-06-06 | 1,270 | 1,270 | 1,250 | 1,260 | 216,000 | 2,082.64 |
| 1989-06-05 | 1,260 | 1,270 | 1,240 | 1,270 | 145,000 | 2,099.17 |
| 1989-06-02 | 1,260 | 1,270 | 1,240 | 1,240 | 165,000 | 2,049.59 |
| 1989-06-01 | 1,260 | 1,280 | 1,250 | 1,250 | 186,000 | 2,066.12 |
| 1989-05-31 | 1,260 | 1,270 | 1,240 | 1,250 | 151,000 | 2,066.12 |
| 1989-05-30 | 1,260 | 1,260 | 1,250 | 1,250 | 134,000 | 2,066.12 |
| 1989-05-29 | 1,270 | 1,280 | 1,260 | 1,260 | 117,000 | 2,082.64 |
| 1989-05-26 | 1,270 | 1,280 | 1,250 | 1,270 | 270,000 | 2,099.17 |
| 1989-05-25 | 1,250 | 1,260 | 1,250 | 1,250 | 57,000 | 2,066.12 |
| 1989-05-24 | 1,260 | 1,260 | 1,240 | 1,240 | 102,000 | 2,049.59 |
| 1989-05-23 | 1,230 | 1,270 | 1,220 | 1,270 | 134,000 | 2,099.17 |
| 1989-05-22 | 1,220 | 1,240 | 1,220 | 1,240 | 42,000 | 2,049.59 |
| 1989-05-19 | 1,220 | 1,220 | 1,220 | 1,220 | 20,000 | 2,016.53 |
| 1989-05-18 | 1,240 | 1,240 | 1,230 | 1,230 | 28,000 | 2,033.06 |
| 1989-05-17 | 1,260 | 1,260 | 1,240 | 1,250 | 40,000 | 2,066.12 |
| 1989-05-16 | 1,270 | 1,270 | 1,240 | 1,270 | 35,000 | 2,099.17 |
| 1989-05-15 | 1,230 | 1,250 | 1,230 | 1,240 | 66,000 | 2,049.59 |
| 1989-05-12 | 1,290 | 1,290 | 1,270 | 1,280 | 93,000 | 2,115.70 |
| 1989-05-11 | 1,270 | 1,290 | 1,260 | 1,290 | 75,000 | 2,132.23 |
| 1989-05-10 | 1,290 | 1,290 | 1,270 | 1,280 | 81,000 | 2,115.70 |
| 1989-05-09 | 1,230 | 1,290 | 1,220 | 1,290 | 156,000 | 2,132.23 |
| 1989-05-08 | 1,220 | 1,250 | 1,220 | 1,250 | 120,000 | 2,066.12 |
| 1989-05-02 | 1,270 | 1,290 | 1,260 | 1,260 | 84,000 | 2,082.64 |
| 1989-05-01 | 1,280 | 1,300 | 1,280 | 1,290 | 143,000 | 2,132.23 |
| 1989-04-28 | 1,280 | 1,310 | 1,260 | 1,300 | 211,000 | 2,148.76 |
| 1989-04-27 | 1,240 | 1,310 | 1,230 | 1,310 | 496,000 | 2,165.29 |
| 1989-04-26 | 1,210 | 1,240 | 1,210 | 1,240 | 178,000 | 2,049.59 |
| 1989-04-25 | 1,210 | 1,210 | 1,200 | 1,210 | 78,000 | 2,000 |
| 1989-04-24 | 1,230 | 1,230 | 1,210 | 1,210 | 52,000 | 2,000 |
| 1989-04-21 | 1,210 | 1,230 | 1,210 | 1,230 | 46,000 | 2,033.06 |
| 1989-04-20 | 1,220 | 1,240 | 1,210 | 1,210 | 155,000 | 2,000 |
| 1989-04-19 | 1,230 | 1,230 | 1,200 | 1,210 | 116,000 | 2,000 |
| 1989-04-18 | 1,220 | 1,240 | 1,210 | 1,230 | 246,000 | 2,033.06 |
| 1989-04-17 | 1,210 | 1,220 | 1,190 | 1,220 | 82,000 | 2,016.53 |
| 1989-04-14 | 1,190 | 1,190 | 1,180 | 1,190 | 55,000 | 1,966.94 |
| 1989-04-13 | 1,190 | 1,200 | 1,190 | 1,190 | 71,000 | 1,966.94 |
| 1989-04-12 | 1,170 | 1,190 | 1,160 | 1,170 | 75,000 | 1,933.88 |
| 1989-04-11 | 1,210 | 1,210 | 1,170 | 1,180 | 102,000 | 1,950.41 |
| 1989-04-10 | 1,180 | 1,210 | 1,170 | 1,210 | 38,000 | 2,000 |
| 1989-04-07 | 1,190 | 1,200 | 1,180 | 1,200 | 66,000 | 1,983.47 |
| 1989-04-06 | 1,180 | 1,190 | 1,160 | 1,170 | 49,000 | 1,933.88 |
| 1989-04-05 | 1,200 | 1,220 | 1,160 | 1,180 | 171,000 | 1,950.41 |
| 1989-04-04 | 1,200 | 1,200 | 1,170 | 1,190 | 110,000 | 1,966.94 |
| 1989-04-03 | 1,200 | 1,200 | 1,190 | 1,200 | 81,000 | 1,983.47 |
| 1989-03-31 | 1,180 | 1,180 | 1,150 | 1,160 | 176,000 | 1,917.36 |
| 1989-03-30 | 1,190 | 1,190 | 1,150 | 1,150 | 124,000 | 1,900.83 |
| 1989-03-29 | 1,150 | 1,170 | 1,150 | 1,170 | 90,000 | 1,933.88 |
| 1989-03-28 | 1,170 | 1,170 | 1,170 | 1,170 | 186,000 | 1,933.88 |
| 1989-03-27 | 1,190 | 1,190 | 1,160 | 1,170 | 119,000 | 1,933.88 |
| 1989-03-24 | 1,150 | 1,250 | 1,150 | 1,250 | 190,000 | 2,066.12 |
| 1989-03-23 | 1,140 | 1,160 | 1,130 | 1,160 | 65,000 | 1,917.36 |
| 1989-03-22 | 1,160 | 1,160 | 1,120 | 1,120 | 54,000 | 1,851.24 |
| 1989-03-20 | 1,140 | 1,160 | 1,130 | 1,160 | 84,000 | 1,917.36 |
| 1989-03-17 | 1,170 | 1,170 | 1,140 | 1,140 | 81,000 | 1,884.30 |
| 1989-03-16 | 1,150 | 1,160 | 1,140 | 1,160 | 76,000 | 1,917.36 |
| 1989-03-15 | 1,140 | 1,150 | 1,140 | 1,150 | 110,000 | 1,900.83 |
| 1989-03-14 | 1,150 | 1,150 | 1,140 | 1,150 | 35,000 | 1,900.83 |
| 1989-03-13 | 1,150 | 1,160 | 1,150 | 1,150 | 35,000 | 1,900.83 |
| 1989-03-10 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 | 1,900.83 |
| 1989-03-09 | 1,150 | 1,160 | 1,150 | 1,160 | 32,000 | 1,917.36 |
| 1989-03-08 | 1,150 | 1,160 | 1,150 | 1,150 | 41,000 | 1,900.83 |
| 1989-03-07 | 1,150 | 1,150 | 1,140 | 1,150 | 64,000 | 1,900.83 |
| 1989-03-06 | 1,160 | 1,160 | 1,140 | 1,140 | 116,000 | 1,884.30 |
| 1989-03-03 | 1,180 | 1,190 | 1,160 | 1,160 | 84,000 | 1,917.36 |
| 1989-03-02 | 1,180 | 1,180 | 1,160 | 1,160 | 141,000 | 1,917.36 |
| 1989-03-01 | 1,160 | 1,180 | 1,160 | 1,180 | 147,000 | 1,950.41 |
| 1989-02-28 | 1,170 | 1,170 | 1,160 | 1,160 | 53,000 | 1,917.36 |
| 1989-02-27 | 1,180 | 1,180 | 1,150 | 1,160 | 90,000 | 1,917.36 |
| 1989-02-23 | 1,190 | 1,190 | 1,150 | 1,170 | 178,000 | 1,933.88 |
| 1989-02-22 | 1,190 | 1,190 | 1,170 | 1,190 | 121,000 | 1,966.94 |
| 1989-02-21 | 1,230 | 1,280 | 1,210 | 1,230 | 58,000 | 2,033.06 |
| 1989-02-20 | 1,200 | 1,240 | 1,200 | 1,240 | 45,000 | 2,049.59 |
| 1989-02-17 | 1,180 | 1,220 | 1,180 | 1,220 | 49,000 | 2,016.53 |
| 1989-02-16 | 1,180 | 1,230 | 1,180 | 1,200 | 40,000 | 1,983.47 |
| 1989-02-15 | 1,250 | 1,250 | 1,200 | 1,200 | 136,000 | 1,983.47 |
| 1989-02-14 | 1,220 | 1,240 | 1,220 | 1,230 | 23,000 | 2,033.06 |
| 1989-02-13 | 1,240 | 1,240 | 1,240 | 1,240 | 78,000 | 2,049.59 |
| 1989-02-10 | 1,270 | 1,270 | 1,220 | 1,220 | 64,000 | 2,016.53 |
| 1989-02-09 | 1,260 | 1,260 | 1,230 | 1,250 | 97,000 | 2,066.12 |
| 1989-02-08 | 1,280 | 1,280 | 1,250 | 1,250 | 93,000 | 2,066.12 |
| 1989-02-07 | 1,290 | 1,300 | 1,270 | 1,280 | 119,000 | 2,115.70 |
| 1989-02-06 | 1,300 | 1,300 | 1,270 | 1,270 | 74,000 | 2,099.17 |
| 1989-02-03 | 1,320 | 1,320 | 1,290 | 1,290 | 79,000 | 2,132.23 |
| 1989-02-02 | 1,330 | 1,330 | 1,290 | 1,290 | 213,000 | 2,132.23 |
| 1989-02-01 | 1,250 | 1,340 | 1,250 | 1,320 | 352,000 | 2,181.82 |
| 1989-01-31 | 1,290 | 1,290 | 1,270 | 1,290 | 103,000 | 2,132.23 |
| 1989-01-30 | 1,290 | 1,290 | 1,270 | 1,280 | 28,000 | 2,115.70 |
| 1989-01-28 | 1,270 | 1,290 | 1,250 | 1,290 | 202,000 | 2,132.23 |
| 1989-01-27 | 1,280 | 1,290 | 1,250 | 1,250 | 216,000 | 2,066.12 |
| 1989-01-26 | 1,260 | 1,270 | 1,250 | 1,270 | 289,000 | 2,099.17 |
| 1989-01-25 | 1,250 | 1,250 | 1,230 | 1,250 | 119,000 | 2,066.12 |
| 1989-01-24 | 1,250 | 1,260 | 1,240 | 1,250 | 309,000 | 2,066.12 |
| 1989-01-23 | 1,250 | 1,260 | 1,240 | 1,250 | 102,000 | 2,066.12 |
| 1989-01-20 | 1,220 | 1,260 | 1,220 | 1,240 | 339,000 | 2,049.59 |
| 1989-01-19 | 1,200 | 1,220 | 1,190 | 1,220 | 177,000 | 2,016.53 |
| 1989-01-18 | 1,180 | 1,190 | 1,180 | 1,190 | 46,000 | 1,966.94 |
| 1989-01-17 | 1,190 | 1,200 | 1,180 | 1,180 | 55,000 | 1,950.41 |
| 1989-01-13 | 1,190 | 1,200 | 1,180 | 1,190 | 41,000 | 1,966.94 |
| 1989-01-12 | 1,170 | 1,190 | 1,170 | 1,190 | 55,000 | 1,966.94 |
| 1989-01-11 | 1,180 | 1,210 | 1,170 | 1,200 | 192,000 | 1,983.47 |
| 1989-01-10 | 1,200 | 1,210 | 1,200 | 1,200 | 108,000 | 1,983.47 |
| 1989-01-09 | 1,190 | 1,200 | 1,190 | 1,200 | 86,000 | 1,983.47 |
| 1989-01-06 | 1,190 | 1,190 | 1,180 | 1,190 | 25,000 | 1,966.94 |
| 1989-01-05 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 1,950.41 |
| 1989-01-04 | 1,170 | 1,190 | 1,160 | 1,160 | 23,000 | 1,917.36 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
