2503 キリンホールディングス(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 | 1,990 | 2,050 | 1,990 | 2,040 | 2,229,000 | 1,942.86 |
| 1989-12-28 | 1,970 | 1,990 | 1,970 | 1,970 | 437,000 | 1,876.19 |
| 1989-12-27 | 2,000 | 2,000 | 1,960 | 1,990 | 1,148,000 | 1,895.24 |
| 1989-12-26 | 1,990 | 2,000 | 1,970 | 2,000 | 830,000 | 1,904.76 |
| 1989-12-25 | 1,990 | 1,990 | 1,970 | 1,970 | 777,000 | 1,876.19 |
| 1989-12-22 | 2,000 | 2,000 | 1,970 | 1,970 | 792,000 | 1,876.19 |
| 1989-12-21 | 1,990 | 2,000 | 1,980 | 2,000 | 1,464,000 | 1,904.76 |
| 1989-12-20 | 1,970 | 1,990 | 1,970 | 1,990 | 713,000 | 1,895.24 |
| 1989-12-19 | 1,990 | 2,000 | 1,970 | 1,970 | 1,186,000 | 1,876.19 |
| 1989-12-18 | 2,000 | 2,000 | 1,980 | 1,990 | 803,000 | 1,895.24 |
| 1989-12-15 | 1,990 | 2,000 | 1,980 | 1,990 | 684,000 | 1,895.24 |
| 1989-12-14 | 1,990 | 2,000 | 1,980 | 2,000 | 985,000 | 1,904.76 |
| 1989-12-13 | 2,000 | 2,000 | 1,980 | 1,990 | 1,901,000 | 1,895.24 |
| 1989-12-12 | 1,980 | 2,010 | 1,980 | 2,000 | 1,769,000 | 1,904.76 |
| 1989-12-11 | 2,000 | 2,020 | 2,000 | 2,000 | 952,000 | 1,904.76 |
| 1989-12-08 | 2,020 | 2,020 | 2,000 | 2,000 | 1,212,000 | 1,904.76 |
| 1989-12-07 | 2,020 | 2,030 | 2,000 | 2,020 | 1,676,000 | 1,923.81 |
| 1989-12-06 | 1,990 | 2,010 | 1,980 | 2,000 | 2,018,000 | 1,904.76 |
| 1989-12-05 | 2,000 | 2,000 | 1,980 | 1,980 | 1,661,000 | 1,885.71 |
| 1989-12-04 | 1,990 | 2,000 | 1,980 | 1,980 | 857,000 | 1,885.71 |
| 1989-12-01 | 2,000 | 2,010 | 1,980 | 2,000 | 1,878,000 | 1,904.76 |
| 1989-11-30 | 1,990 | 2,010 | 1,990 | 2,000 | 1,674,000 | 1,904.76 |
| 1989-11-29 | 2,010 | 2,020 | 2,000 | 2,010 | 1,172,000 | 1,914.29 |
| 1989-11-28 | 1,990 | 2,020 | 1,990 | 2,020 | 1,091,000 | 1,923.81 |
| 1989-11-27 | 2,030 | 2,030 | 2,010 | 2,030 | 797,000 | 1,933.33 |
| 1989-11-24 | 2,000 | 2,020 | 2,000 | 2,010 | 677,000 | 1,914.29 |
| 1989-11-22 | 1,990 | 2,000 | 1,980 | 2,000 | 1,792,000 | 1,904.76 |
| 1989-11-21 | 1,990 | 1,990 | 1,970 | 1,990 | 1,350,000 | 1,895.24 |
| 1989-11-20 | 2,000 | 2,010 | 1,980 | 2,000 | 2,086,000 | 1,904.76 |
| 1989-11-17 | 2,040 | 2,050 | 1,990 | 2,000 | 2,188,000 | 1,904.76 |
| 1989-11-16 | 2,030 | 2,070 | 2,020 | 2,060 | 1,969,000 | 1,961.90 |
| 1989-11-15 | 2,040 | 2,060 | 2,030 | 2,030 | 886,000 | 1,933.33 |
| 1989-11-14 | 2,050 | 2,060 | 2,020 | 2,050 | 804,000 | 1,952.38 |
| 1989-11-13 | 2,070 | 2,070 | 2,050 | 2,060 | 619,000 | 1,961.90 |
| 1989-11-10 | 2,070 | 2,080 | 2,050 | 2,080 | 2,063,000 | 1,980.95 |
| 1989-11-09 | 2,080 | 2,080 | 2,040 | 2,060 | 1,489,000 | 1,961.90 |
| 1989-11-08 | 2,070 | 2,080 | 2,040 | 2,070 | 974,000 | 1,971.43 |
| 1989-11-07 | 2,070 | 2,070 | 2,050 | 2,070 | 1,060,000 | 1,971.43 |
| 1989-11-06 | 2,080 | 2,100 | 2,070 | 2,070 | 2,394,000 | 1,971.43 |
| 1989-11-02 | 2,070 | 2,090 | 2,060 | 2,070 | 1,578,000 | 1,971.43 |
| 1989-11-01 | 2,060 | 2,090 | 2,060 | 2,070 | 1,871,000 | 1,971.43 |
| 1989-10-31 | 2,050 | 2,090 | 2,040 | 2,090 | 1,427,000 | 1,990.48 |
| 1989-10-30 | 2,030 | 2,050 | 2,030 | 2,050 | 653,000 | 1,952.38 |
| 1989-10-27 | 2,100 | 2,100 | 2,040 | 2,050 | 2,786,000 | 1,952.38 |
| 1989-10-26 | 2,070 | 2,110 | 2,060 | 2,100 | 3,892,000 | 2,000 |
| 1989-10-25 | 2,100 | 2,100 | 2,060 | 2,060 | 1,711,000 | 1,961.90 |
| 1989-10-24 | 2,100 | 2,100 | 2,080 | 2,100 | 1,877,000 | 2,000 |
| 1989-10-23 | 2,110 | 2,120 | 2,080 | 2,100 | 5,130,000 | 2,000 |
| 1989-10-20 | 2,030 | 2,080 | 2,020 | 2,070 | 6,412,000 | 1,971.43 |
| 1989-10-19 | 2,000 | 2,030 | 1,990 | 2,010 | 3,537,000 | 1,914.29 |
| 1989-10-18 | 1,920 | 2,000 | 1,900 | 2,000 | 937,000 | 1,904.76 |
| 1989-10-17 | 1,920 | 1,940 | 1,890 | 1,900 | 472,000 | 1,809.52 |
| 1989-10-16 | 1,890 | 1,900 | 1,850 | 1,860 | 1,682,000 | 1,771.43 |
| 1989-10-13 | 1,980 | 1,980 | 1,910 | 1,920 | 1,101,000 | 1,828.57 |
| 1989-10-12 | 1,970 | 1,980 | 1,950 | 1,980 | 912,000 | 1,885.71 |
| 1989-10-11 | 1,990 | 1,990 | 1,930 | 1,960 | 1,248,000 | 1,866.67 |
| 1989-10-09 | 1,980 | 2,020 | 1,970 | 1,980 | 3,705,000 | 1,885.71 |
| 1989-10-06 | 1,960 | 1,990 | 1,940 | 1,980 | 2,343,000 | 1,885.71 |
| 1989-10-05 | 1,900 | 1,950 | 1,900 | 1,950 | 1,073,000 | 1,857.14 |
| 1989-10-04 | 1,910 | 1,920 | 1,900 | 1,920 | 843,000 | 1,828.57 |
| 1989-10-03 | 1,900 | 1,920 | 1,900 | 1,900 | 871,000 | 1,809.52 |
| 1989-10-02 | 1,910 | 1,930 | 1,910 | 1,920 | 918,000 | 1,828.57 |
| 1989-09-29 | 1,930 | 1,940 | 1,910 | 1,910 | 1,733,000 | 1,819.05 |
| 1989-09-28 | 1,920 | 1,930 | 1,900 | 1,930 | 1,446,000 | 1,838.10 |
| 1989-09-27 | 1,930 | 1,930 | 1,900 | 1,920 | 1,204,000 | 1,828.57 |
| 1989-09-26 | 1,900 | 1,920 | 1,880 | 1,900 | 959,000 | 1,809.52 |
| 1989-09-25 | 1,900 | 1,900 | 1,890 | 1,900 | 993,000 | 1,809.52 |
| 1989-09-22 | 1,910 | 1,910 | 1,890 | 1,890 | 1,142,000 | 1,800 |
| 1989-09-21 | 1,910 | 1,920 | 1,880 | 1,920 | 938,000 | 1,828.57 |
| 1989-09-20 | 1,890 | 1,900 | 1,880 | 1,880 | 666,000 | 1,790.48 |
| 1989-09-19 | 1,900 | 1,920 | 1,900 | 1,910 | 734,000 | 1,819.05 |
| 1989-09-18 | 1,900 | 1,910 | 1,900 | 1,910 | 548,000 | 1,819.05 |
| 1989-09-14 | 1,930 | 1,930 | 1,910 | 1,930 | 571,000 | 1,838.10 |
| 1989-09-13 | 1,920 | 1,940 | 1,900 | 1,930 | 637,000 | 1,838.10 |
| 1989-09-12 | 1,920 | 1,940 | 1,910 | 1,920 | 358,000 | 1,828.57 |
| 1989-09-11 | 1,940 | 1,940 | 1,920 | 1,940 | 461,000 | 1,847.62 |
| 1989-09-08 | 1,950 | 1,950 | 1,900 | 1,910 | 1,191,000 | 1,819.05 |
| 1989-09-07 | 1,950 | 1,960 | 1,940 | 1,950 | 897,000 | 1,857.14 |
| 1989-09-06 | 1,940 | 1,970 | 1,940 | 1,950 | 858,000 | 1,857.14 |
| 1989-09-05 | 1,950 | 1,950 | 1,930 | 1,950 | 388,000 | 1,857.14 |
| 1989-09-04 | 1,940 | 1,950 | 1,930 | 1,950 | 215,000 | 1,857.14 |
| 1989-09-01 | 1,920 | 1,950 | 1,900 | 1,950 | 445,000 | 1,857.14 |
| 1989-08-31 | 1,930 | 1,950 | 1,880 | 1,920 | 802,000 | 1,828.57 |
| 1989-08-30 | 1,960 | 1,960 | 1,930 | 1,930 | 452,000 | 1,838.10 |
| 1989-08-29 | 1,940 | 1,960 | 1,930 | 1,960 | 543,000 | 1,866.67 |
| 1989-08-28 | 1,950 | 1,960 | 1,930 | 1,960 | 409,000 | 1,866.67 |
| 1989-08-25 | 1,950 | 1,960 | 1,940 | 1,950 | 385,000 | 1,857.14 |
| 1989-08-24 | 1,960 | 1,970 | 1,950 | 1,970 | 442,000 | 1,876.19 |
| 1989-08-23 | 1,970 | 1,980 | 1,960 | 1,980 | 822,000 | 1,885.71 |
| 1989-08-22 | 1,960 | 1,980 | 1,950 | 1,970 | 673,000 | 1,876.19 |
| 1989-08-21 | 1,970 | 1,980 | 1,950 | 1,980 | 820,000 | 1,885.71 |
| 1989-08-18 | 1,950 | 1,960 | 1,940 | 1,940 | 941,000 | 1,847.62 |
| 1989-08-17 | 1,950 | 1,960 | 1,940 | 1,950 | 548,000 | 1,857.14 |
| 1989-08-16 | 1,940 | 1,950 | 1,930 | 1,940 | 738,000 | 1,847.62 |
| 1989-08-15 | 1,930 | 1,950 | 1,930 | 1,950 | 406,000 | 1,857.14 |
| 1989-08-14 | 1,930 | 1,960 | 1,930 | 1,960 | 756,000 | 1,866.67 |
| 1989-08-11 | 1,940 | 1,980 | 1,940 | 1,940 | 833,000 | 1,847.62 |
| 1989-08-10 | 1,930 | 1,950 | 1,920 | 1,940 | 1,316,000 | 1,847.62 |
| 1989-08-09 | 1,950 | 1,960 | 1,930 | 1,950 | 746,000 | 1,857.14 |
| 1989-08-08 | 1,950 | 1,980 | 1,950 | 1,980 | 1,012,000 | 1,885.71 |
| 1989-08-07 | 1,940 | 1,960 | 1,930 | 1,960 | 784,000 | 1,866.67 |
| 1989-08-04 | 1,950 | 1,950 | 1,940 | 1,950 | 461,000 | 1,857.14 |
| 1989-08-03 | 1,970 | 1,970 | 1,950 | 1,960 | 792,000 | 1,866.67 |
| 1989-08-02 | 1,980 | 1,990 | 1,970 | 1,970 | 714,000 | 1,876.19 |
| 1989-08-01 | 2,000 | 2,000 | 1,980 | 1,980 | 893,000 | 1,885.71 |
| 1989-07-31 | 2,010 | 2,010 | 1,990 | 2,000 | 621,000 | 1,904.76 |
| 1989-07-28 | 2,020 | 2,020 | 1,990 | 2,020 | 3,364,000 | 1,923.81 |
| 1989-07-27 | 1,950 | 1,990 | 1,950 | 1,990 | 2,074,000 | 1,895.24 |
| 1989-07-26 | 1,920 | 1,950 | 1,920 | 1,930 | 2,145,000 | 1,838.10 |
| 1989-07-25 | 1,910 | 1,920 | 1,900 | 1,910 | 651,000 | 1,819.05 |
| 1989-07-24 | 1,910 | 1,920 | 1,890 | 1,900 | 505,000 | 1,809.52 |
| 1989-07-21 | 1,880 | 1,920 | 1,880 | 1,910 | 977,000 | 1,819.05 |
| 1989-07-20 | 1,880 | 1,900 | 1,880 | 1,880 | 681,000 | 1,790.48 |
| 1989-07-19 | 1,890 | 1,900 | 1,880 | 1,880 | 650,000 | 1,790.48 |
| 1989-07-18 | 1,890 | 1,900 | 1,890 | 1,900 | 378,000 | 1,809.52 |
| 1989-07-17 | 1,890 | 1,900 | 1,890 | 1,900 | 780,000 | 1,809.52 |
| 1989-07-14 | 1,890 | 1,900 | 1,880 | 1,890 | 596,000 | 1,800 |
| 1989-07-13 | 1,910 | 1,910 | 1,890 | 1,890 | 526,000 | 1,800 |
| 1989-07-12 | 1,920 | 1,920 | 1,900 | 1,910 | 672,000 | 1,819.05 |
| 1989-07-11 | 1,920 | 1,930 | 1,920 | 1,920 | 676,000 | 1,828.57 |
| 1989-07-10 | 1,940 | 1,940 | 1,920 | 1,920 | 354,000 | 1,828.57 |
| 1989-07-07 | 1,900 | 1,950 | 1,890 | 1,950 | 955,000 | 1,857.14 |
| 1989-07-06 | 1,900 | 1,900 | 1,870 | 1,890 | 405,000 | 1,800 |
| 1989-07-05 | 1,850 | 1,890 | 1,850 | 1,870 | 1,126,000 | 1,780.95 |
| 1989-07-04 | 1,870 | 1,870 | 1,850 | 1,850 | 316,000 | 1,761.90 |
| 1989-07-03 | 1,840 | 1,870 | 1,830 | 1,870 | 355,000 | 1,780.95 |
| 1989-06-30 | 1,820 | 1,850 | 1,810 | 1,850 | 464,000 | 1,761.90 |
| 1989-06-29 | 1,850 | 1,880 | 1,830 | 1,830 | 340,000 | 1,742.86 |
| 1989-06-28 | 1,850 | 1,870 | 1,830 | 1,860 | 389,000 | 1,771.43 |
| 1989-06-27 | 1,900 | 1,900 | 1,880 | 1,880 | 224,000 | 1,790.48 |
| 1989-06-26 | 1,880 | 1,910 | 1,870 | 1,900 | 557,000 | 1,809.52 |
| 1989-06-23 | 1,880 | 1,910 | 1,860 | 1,870 | 640,000 | 1,780.95 |
| 1989-06-22 | 1,820 | 1,850 | 1,810 | 1,850 | 858,000 | 1,761.90 |
| 1989-06-21 | 1,830 | 1,840 | 1,820 | 1,840 | 681,000 | 1,752.38 |
| 1989-06-20 | 1,830 | 1,860 | 1,820 | 1,840 | 517,000 | 1,752.38 |
| 1989-06-19 | 1,850 | 1,870 | 1,830 | 1,840 | 428,000 | 1,752.38 |
| 1989-06-16 | 1,910 | 1,910 | 1,870 | 1,900 | 395,000 | 1,809.52 |
| 1989-06-15 | 1,910 | 1,920 | 1,890 | 1,890 | 600,000 | 1,800 |
| 1989-06-14 | 1,910 | 1,910 | 1,890 | 1,890 | 532,000 | 1,800 |
| 1989-06-13 | 1,910 | 1,910 | 1,880 | 1,900 | 534,000 | 1,809.52 |
| 1989-06-12 | 1,910 | 1,920 | 1,880 | 1,900 | 382,000 | 1,809.52 |
| 1989-06-09 | 1,950 | 1,950 | 1,910 | 1,910 | 295,000 | 1,819.05 |
| 1989-06-08 | 1,950 | 1,950 | 1,930 | 1,950 | 557,000 | 1,857.14 |
| 1989-06-07 | 1,940 | 1,950 | 1,940 | 1,950 | 632,000 | 1,857.14 |
| 1989-06-06 | 1,940 | 1,960 | 1,920 | 1,950 | 722,000 | 1,857.14 |
| 1989-06-05 | 1,930 | 1,950 | 1,930 | 1,950 | 358,000 | 1,857.14 |
| 1989-06-02 | 1,960 | 1,970 | 1,930 | 1,930 | 341,000 | 1,838.10 |
| 1989-06-01 | 1,960 | 1,970 | 1,950 | 1,960 | 470,000 | 1,866.67 |
| 1989-05-31 | 1,960 | 1,970 | 1,950 | 1,950 | 815,000 | 1,857.14 |
| 1989-05-30 | 1,980 | 1,990 | 1,950 | 1,950 | 677,000 | 1,857.14 |
| 1989-05-29 | 2,010 | 2,020 | 1,970 | 1,970 | 623,000 | 1,876.19 |
| 1989-05-26 | 2,000 | 2,010 | 1,960 | 1,990 | 872,000 | 1,895.24 |
| 1989-05-25 | 1,980 | 1,990 | 1,920 | 1,970 | 1,070,000 | 1,876.19 |
| 1989-05-24 | 2,000 | 2,000 | 1,970 | 1,970 | 703,000 | 1,876.19 |
| 1989-05-23 | 2,020 | 2,020 | 1,990 | 1,990 | 660,000 | 1,895.24 |
| 1989-05-22 | 2,000 | 2,020 | 1,990 | 2,000 | 645,000 | 1,904.76 |
| 1989-05-19 | 1,980 | 2,000 | 1,980 | 1,980 | 569,000 | 1,885.71 |
| 1989-05-18 | 1,990 | 2,000 | 1,970 | 1,980 | 297,000 | 1,885.71 |
| 1989-05-17 | 1,990 | 2,000 | 1,980 | 2,000 | 398,000 | 1,904.76 |
| 1989-05-16 | 2,000 | 2,000 | 1,970 | 1,990 | 358,000 | 1,895.24 |
| 1989-05-15 | 1,990 | 2,000 | 1,980 | 1,980 | 371,000 | 1,885.71 |
| 1989-05-12 | 1,990 | 2,000 | 1,970 | 1,990 | 869,000 | 1,895.24 |
| 1989-05-11 | 2,020 | 2,020 | 1,990 | 1,990 | 765,000 | 1,895.24 |
| 1989-05-10 | 2,030 | 2,030 | 2,000 | 2,020 | 877,000 | 1,923.81 |
| 1989-05-09 | 2,050 | 2,050 | 2,020 | 2,030 | 923,000 | 1,933.33 |
| 1989-05-08 | 2,050 | 2,060 | 2,040 | 2,040 | 984,000 | 1,942.86 |
| 1989-05-02 | 2,050 | 2,060 | 2,030 | 2,030 | 918,000 | 1,933.33 |
| 1989-05-01 | 2,050 | 2,060 | 2,040 | 2,050 | 1,297,000 | 1,952.38 |
| 1989-04-28 | 2,080 | 2,080 | 2,050 | 2,050 | 3,102,000 | 1,952.38 |
| 1989-04-27 | 2,060 | 2,100 | 2,050 | 2,080 | 7,861,000 | 1,980.95 |
| 1989-04-26 | 1,940 | 1,960 | 1,930 | 1,960 | 1,173,000 | 1,866.67 |
| 1989-04-25 | 1,940 | 1,940 | 1,910 | 1,930 | 530,000 | 1,838.10 |
| 1989-04-24 | 1,930 | 1,930 | 1,890 | 1,910 | 872,000 | 1,819.05 |
| 1989-04-21 | 1,910 | 1,940 | 1,900 | 1,900 | 810,000 | 1,809.52 |
| 1989-04-20 | 1,920 | 1,940 | 1,920 | 1,940 | 514,000 | 1,847.62 |
| 1989-04-19 | 1,950 | 1,950 | 1,930 | 1,950 | 555,000 | 1,857.14 |
| 1989-04-18 | 1,950 | 1,950 | 1,920 | 1,940 | 1,502,000 | 1,847.62 |
| 1989-04-17 | 1,950 | 1,950 | 1,920 | 1,950 | 835,000 | 1,857.14 |
| 1989-04-14 | 1,920 | 1,940 | 1,920 | 1,920 | 442,000 | 1,828.57 |
| 1989-04-13 | 1,960 | 1,970 | 1,930 | 1,940 | 1,265,000 | 1,847.62 |
| 1989-04-12 | 1,930 | 1,960 | 1,930 | 1,950 | 2,144,000 | 1,857.14 |
| 1989-04-11 | 1,920 | 1,940 | 1,920 | 1,930 | 1,088,000 | 1,838.10 |
| 1989-04-10 | 1,910 | 1,940 | 1,910 | 1,920 | 1,699,000 | 1,828.57 |
| 1989-04-07 | 1,890 | 1,900 | 1,870 | 1,890 | 1,226,000 | 1,800 |
| 1989-04-06 | 1,860 | 1,890 | 1,860 | 1,870 | 1,087,000 | 1,780.95 |
| 1989-04-05 | 1,850 | 1,860 | 1,830 | 1,850 | 1,078,000 | 1,761.90 |
| 1989-04-04 | 1,840 | 1,860 | 1,830 | 1,840 | 2,018,000 | 1,752.38 |
| 1989-04-03 | 1,800 | 1,830 | 1,790 | 1,830 | 1,055,000 | 1,742.86 |
| 1989-03-31 | 1,810 | 1,820 | 1,780 | 1,810 | 1,159,000 | 1,723.81 |
| 1989-03-30 | 1,810 | 1,820 | 1,800 | 1,800 | 882,000 | 1,714.29 |
| 1989-03-29 | 1,800 | 1,820 | 1,790 | 1,800 | 901,000 | 1,714.29 |
| 1989-03-28 | 1,800 | 1,800 | 1,760 | 1,780 | 748,000 | 1,695.24 |
| 1989-03-27 | 1,780 | 1,800 | 1,760 | 1,790 | 981,000 | 1,704.76 |
| 1989-03-24 | 1,790 | 1,790 | 1,770 | 1,770 | 852,000 | 1,685.71 |
| 1989-03-23 | 1,800 | 1,800 | 1,780 | 1,790 | 774,000 | 1,704.76 |
| 1989-03-22 | 1,770 | 1,800 | 1,750 | 1,790 | 914,000 | 1,704.76 |
| 1989-03-20 | 1,800 | 1,810 | 1,780 | 1,800 | 829,000 | 1,714.29 |
| 1989-03-17 | 1,810 | 1,820 | 1,800 | 1,810 | 888,000 | 1,723.81 |
| 1989-03-16 | 1,820 | 1,830 | 1,810 | 1,810 | 593,000 | 1,723.81 |
| 1989-03-15 | 1,840 | 1,840 | 1,810 | 1,810 | 634,000 | 1,723.81 |
| 1989-03-14 | 1,820 | 1,820 | 1,810 | 1,820 | 570,000 | 1,733.33 |
| 1989-03-13 | 1,830 | 1,840 | 1,810 | 1,820 | 407,000 | 1,733.33 |
| 1989-03-10 | 1,830 | 1,840 | 1,810 | 1,830 | 556,000 | 1,742.86 |
| 1989-03-09 | 1,840 | 1,850 | 1,820 | 1,840 | 638,000 | 1,752.38 |
| 1989-03-08 | 1,870 | 1,870 | 1,840 | 1,860 | 741,000 | 1,771.43 |
| 1989-03-07 | 1,880 | 1,880 | 1,860 | 1,870 | 382,000 | 1,780.95 |
| 1989-03-06 | 1,860 | 1,880 | 1,850 | 1,880 | 533,000 | 1,790.48 |
| 1989-03-03 | 1,870 | 1,880 | 1,850 | 1,870 | 916,000 | 1,780.95 |
| 1989-03-02 | 1,860 | 1,880 | 1,850 | 1,880 | 656,000 | 1,790.48 |
| 1989-03-01 | 1,870 | 1,880 | 1,840 | 1,870 | 719,000 | 1,780.95 |
| 1989-02-28 | 1,860 | 1,880 | 1,850 | 1,860 | 999,000 | 1,771.43 |
| 1989-02-27 | 1,860 | 1,880 | 1,860 | 1,860 | 865,000 | 1,771.43 |
| 1989-02-23 | 1,880 | 1,900 | 1,860 | 1,890 | 1,586,000 | 1,800 |
| 1989-02-22 | 1,890 | 1,890 | 1,850 | 1,850 | 1,327,000 | 1,761.90 |
| 1989-02-21 | 1,900 | 1,920 | 1,890 | 1,900 | 891,000 | 1,809.52 |
| 1989-02-20 | 1,940 | 1,940 | 1,910 | 1,910 | 959,000 | 1,819.05 |
| 1989-02-17 | 1,950 | 1,960 | 1,930 | 1,930 | 1,005,000 | 1,838.10 |
| 1989-02-16 | 1,980 | 1,990 | 1,930 | 1,930 | 1,301,000 | 1,838.10 |
| 1989-02-15 | 1,950 | 2,000 | 1,950 | 1,980 | 1,570,000 | 1,885.71 |
| 1989-02-14 | 1,930 | 1,950 | 1,930 | 1,950 | 527,000 | 1,857.14 |
| 1989-02-13 | 1,960 | 1,960 | 1,930 | 1,930 | 748,000 | 1,838.10 |
| 1989-02-10 | 1,950 | 1,960 | 1,930 | 1,940 | 1,333,000 | 1,847.62 |
| 1989-02-09 | 1,930 | 1,950 | 1,920 | 1,950 | 1,712,000 | 1,857.14 |
| 1989-02-08 | 1,920 | 1,940 | 1,920 | 1,930 | 698,000 | 1,838.10 |
| 1989-02-07 | 1,930 | 1,930 | 1,920 | 1,930 | 730,000 | 1,838.10 |
| 1989-02-06 | 1,930 | 1,950 | 1,920 | 1,940 | 630,000 | 1,847.62 |
| 1989-02-03 | 1,960 | 1,960 | 1,930 | 1,940 | 791,000 | 1,847.62 |
| 1989-02-02 | 1,950 | 1,980 | 1,940 | 1,950 | 683,000 | 1,857.14 |
| 1989-02-01 | 1,960 | 1,960 | 1,950 | 1,950 | 767,000 | 1,857.14 |
| 1989-01-31 | 1,950 | 1,970 | 1,950 | 1,960 | 652,000 | 1,866.67 |
| 1989-01-30 | 1,960 | 1,970 | 1,950 | 1,950 | 762,000 | 1,857.14 |
| 1989-01-28 | 1,960 | 1,970 | 1,950 | 1,960 | 787,000 | 1,866.67 |
| 1989-01-27 | 1,980 | 1,990 | 1,960 | 1,960 | 654,000 | 1,866.67 |
| 1989-01-26 | 1,990 | 2,000 | 1,970 | 1,990 | 1,200,000 | 1,895.24 |
| 1989-01-25 | 2,020 | 2,020 | 1,980 | 1,990 | 1,545,000 | 1,895.24 |
| 1989-01-24 | 2,030 | 2,040 | 2,020 | 2,040 | 939,000 | 1,942.86 |
| 1989-01-23 | 2,040 | 2,040 | 2,020 | 2,040 | 1,234,000 | 1,942.86 |
| 1989-01-20 | 2,010 | 2,040 | 2,000 | 2,020 | 1,489,000 | 1,923.81 |
| 1989-01-19 | 2,030 | 2,040 | 2,010 | 2,040 | 1,128,000 | 1,942.86 |
| 1989-01-18 | 1,970 | 2,040 | 1,970 | 2,030 | 2,265,000 | 1,933.33 |
| 1989-01-17 | 1,980 | 1,990 | 1,950 | 1,990 | 751,000 | 1,895.24 |
| 1989-01-13 | 1,980 | 1,980 | 1,970 | 1,980 | 1,283,000 | 1,885.71 |
| 1989-01-12 | 1,980 | 1,980 | 1,960 | 1,980 | 1,229,000 | 1,885.71 |
| 1989-01-11 | 1,950 | 1,980 | 1,940 | 1,980 | 1,390,000 | 1,885.71 |
| 1989-01-10 | 1,930 | 1,950 | 1,930 | 1,950 | 1,017,000 | 1,857.14 |
| 1989-01-09 | 1,920 | 1,950 | 1,910 | 1,950 | 802,000 | 1,857.14 |
| 1989-01-06 | 1,920 | 1,930 | 1,900 | 1,910 | 687,000 | 1,819.05 |
| 1989-01-05 | 1,920 | 1,950 | 1,920 | 1,930 | 896,000 | 1,838.10 |
| 1989-01-04 | 1,900 | 1,920 | 1,900 | 1,910 | 344,000 | 1,819.05 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
