2801 キッコーマン(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 | 1,680 | 1,720 | 1,680 | 1,720 | 123,000 | 297.16 |
| 1989-12-28 | 1,670 | 1,700 | 1,670 | 1,700 | 240,000 | 293.71 |
| 1989-12-27 | 1,710 | 1,720 | 1,670 | 1,670 | 424,000 | 288.52 |
| 1989-12-26 | 1,720 | 1,730 | 1,680 | 1,680 | 223,000 | 290.25 |
| 1989-12-25 | 1,710 | 1,710 | 1,660 | 1,670 | 183,000 | 288.52 |
| 1989-12-22 | 1,730 | 1,730 | 1,660 | 1,700 | 250,000 | 293.71 |
| 1989-12-21 | 1,750 | 1,760 | 1,710 | 1,710 | 430,000 | 295.43 |
| 1989-12-20 | 1,730 | 1,750 | 1,700 | 1,740 | 955,000 | 300.62 |
| 1989-12-19 | 1,720 | 1,760 | 1,700 | 1,710 | 2,194,000 | 295.43 |
| 1989-12-18 | 1,690 | 1,740 | 1,680 | 1,730 | 1,344,000 | 298.89 |
| 1989-12-15 | 1,640 | 1,710 | 1,630 | 1,680 | 1,696,000 | 290.25 |
| 1989-12-14 | 1,620 | 1,640 | 1,600 | 1,630 | 323,000 | 281.61 |
| 1989-12-13 | 1,610 | 1,620 | 1,570 | 1,620 | 142,000 | 279.88 |
| 1989-12-12 | 1,630 | 1,630 | 1,570 | 1,610 | 237,000 | 278.16 |
| 1989-12-11 | 1,590 | 1,630 | 1,560 | 1,600 | 174,000 | 276.43 |
| 1989-12-08 | 1,670 | 1,670 | 1,610 | 1,620 | 467,000 | 279.88 |
| 1989-12-07 | 1,630 | 1,640 | 1,610 | 1,640 | 717,000 | 283.34 |
| 1989-12-06 | 1,540 | 1,630 | 1,540 | 1,630 | 724,000 | 281.61 |
| 1989-12-05 | 1,540 | 1,600 | 1,520 | 1,540 | 781,000 | 266.06 |
| 1989-12-04 | 1,500 | 1,500 | 1,480 | 1,500 | 274,000 | 259.15 |
| 1989-12-01 | 1,490 | 1,500 | 1,470 | 1,500 | 209,000 | 259.15 |
| 1989-11-30 | 1,480 | 1,500 | 1,470 | 1,500 | 333,000 | 259.15 |
| 1989-11-29 | 1,480 | 1,500 | 1,470 | 1,480 | 162,000 | 255.70 |
| 1989-11-28 | 1,510 | 1,530 | 1,490 | 1,500 | 221,000 | 259.15 |
| 1989-11-27 | 1,520 | 1,530 | 1,490 | 1,490 | 122,000 | 257.42 |
| 1989-11-24 | 1,470 | 1,520 | 1,470 | 1,520 | 121,000 | 262.61 |
| 1989-11-22 | 1,490 | 1,520 | 1,490 | 1,500 | 280,000 | 259.15 |
| 1989-11-21 | 1,530 | 1,550 | 1,510 | 1,520 | 291,000 | 262.61 |
| 1989-11-20 | 1,530 | 1,550 | 1,520 | 1,530 | 169,000 | 264.33 |
| 1989-11-17 | 1,560 | 1,580 | 1,530 | 1,530 | 409,000 | 264.33 |
| 1989-11-16 | 1,580 | 1,600 | 1,560 | 1,560 | 186,000 | 269.52 |
| 1989-11-15 | 1,580 | 1,590 | 1,570 | 1,580 | 228,000 | 272.97 |
| 1989-11-14 | 1,580 | 1,630 | 1,570 | 1,630 | 88,000 | 281.61 |
| 1989-11-13 | 1,560 | 1,590 | 1,560 | 1,580 | 66,000 | 272.97 |
| 1989-11-10 | 1,620 | 1,620 | 1,550 | 1,550 | 257,000 | 267.79 |
| 1989-11-09 | 1,650 | 1,650 | 1,600 | 1,600 | 130,000 | 276.43 |
| 1989-11-08 | 1,570 | 1,680 | 1,570 | 1,630 | 733,000 | 281.61 |
| 1989-11-07 | 1,520 | 1,600 | 1,520 | 1,600 | 302,000 | 276.43 |
| 1989-11-06 | 1,550 | 1,570 | 1,540 | 1,560 | 228,000 | 269.52 |
| 1989-11-02 | 1,580 | 1,610 | 1,570 | 1,580 | 349,000 | 272.97 |
| 1989-11-01 | 1,630 | 1,650 | 1,600 | 1,610 | 535,000 | 278.16 |
| 1989-10-31 | 1,580 | 1,650 | 1,570 | 1,650 | 193,000 | 285.07 |
| 1989-10-30 | 1,570 | 1,610 | 1,570 | 1,610 | 211,000 | 278.16 |
| 1989-10-27 | 1,550 | 1,590 | 1,530 | 1,590 | 342,000 | 274.70 |
| 1989-10-26 | 1,510 | 1,550 | 1,510 | 1,530 | 135,000 | 264.33 |
| 1989-10-25 | 1,550 | 1,570 | 1,530 | 1,530 | 367,000 | 264.33 |
| 1989-10-24 | 1,580 | 1,590 | 1,550 | 1,580 | 200,000 | 272.97 |
| 1989-10-23 | 1,590 | 1,600 | 1,570 | 1,600 | 288,000 | 276.43 |
| 1989-10-20 | 1,590 | 1,620 | 1,560 | 1,570 | 214,000 | 271.25 |
| 1989-10-19 | 1,620 | 1,630 | 1,590 | 1,610 | 184,000 | 278.16 |
| 1989-10-18 | 1,650 | 1,660 | 1,610 | 1,620 | 366,000 | 279.88 |
| 1989-10-17 | 1,660 | 1,660 | 1,620 | 1,660 | 340,000 | 286.79 |
| 1989-10-16 | 1,600 | 1,630 | 1,600 | 1,600 | 301,000 | 276.43 |
| 1989-10-13 | 1,640 | 1,660 | 1,620 | 1,660 | 271,000 | 286.79 |
| 1989-10-12 | 1,630 | 1,650 | 1,600 | 1,610 | 375,000 | 278.16 |
| 1989-10-11 | 1,680 | 1,690 | 1,640 | 1,660 | 360,000 | 286.79 |
| 1989-10-09 | 1,750 | 1,750 | 1,700 | 1,710 | 470,000 | 295.43 |
| 1989-10-06 | 1,740 | 1,750 | 1,690 | 1,740 | 765,000 | 300.62 |
| 1989-10-05 | 1,780 | 1,790 | 1,760 | 1,770 | 1,603,000 | 305.80 |
| 1989-10-04 | 1,730 | 1,780 | 1,720 | 1,780 | 3,015,000 | 307.53 |
| 1989-10-03 | 1,680 | 1,730 | 1,640 | 1,700 | 3,498,999 | 293.71 |
| 1989-10-02 | 1,610 | 1,660 | 1,580 | 1,660 | 1,159,000 | 286.79 |
| 1989-09-29 | 1,560 | 1,650 | 1,550 | 1,610 | 2,451,000 | 278.16 |
| 1989-09-28 | 1,560 | 1,570 | 1,530 | 1,550 | 816,000 | 267.79 |
| 1989-09-27 | 1,510 | 1,570 | 1,510 | 1,550 | 1,926,000 | 267.79 |
| 1989-09-26 | 1,510 | 1,510 | 1,470 | 1,480 | 423,000 | 255.70 |
| 1989-09-25 | 1,490 | 1,510 | 1,460 | 1,490 | 574,000 | 257.42 |
| 1989-09-22 | 1,400 | 1,510 | 1,390 | 1,470 | 1,506,000 | 253.97 |
| 1989-09-21 | 1,410 | 1,420 | 1,390 | 1,390 | 238,000 | 240.15 |
| 1989-09-20 | 1,400 | 1,400 | 1,360 | 1,400 | 167,000 | 241.88 |
| 1989-09-19 | 1,420 | 1,420 | 1,400 | 1,400 | 198,000 | 241.88 |
| 1989-09-18 | 1,400 | 1,420 | 1,400 | 1,420 | 123,000 | 245.33 |
| 1989-09-14 | 1,420 | 1,430 | 1,400 | 1,420 | 399,000 | 245.33 |
| 1989-09-13 | 1,400 | 1,420 | 1,390 | 1,400 | 192,000 | 241.88 |
| 1989-09-12 | 1,430 | 1,440 | 1,400 | 1,420 | 292,000 | 245.33 |
| 1989-09-11 | 1,430 | 1,440 | 1,410 | 1,430 | 640,000 | 247.06 |
| 1989-09-08 | 1,400 | 1,420 | 1,400 | 1,420 | 736,000 | 245.33 |
| 1989-09-07 | 1,390 | 1,400 | 1,360 | 1,370 | 598,000 | 236.69 |
| 1989-09-06 | 1,380 | 1,430 | 1,370 | 1,380 | 1,602,000 | 238.42 |
| 1989-09-05 | 1,330 | 1,380 | 1,310 | 1,380 | 703,000 | 238.42 |
| 1989-09-04 | 1,360 | 1,360 | 1,310 | 1,310 | 84,000 | 226.33 |
| 1989-09-01 | 1,320 | 1,360 | 1,310 | 1,360 | 421,000 | 234.96 |
| 1989-08-31 | 1,310 | 1,320 | 1,310 | 1,320 | 109,000 | 228.05 |
| 1989-08-30 | 1,320 | 1,320 | 1,290 | 1,320 | 157,000 | 228.05 |
| 1989-08-29 | 1,320 | 1,340 | 1,290 | 1,330 | 197,000 | 229.78 |
| 1989-08-28 | 1,340 | 1,340 | 1,290 | 1,330 | 58,000 | 229.78 |
| 1989-08-25 | 1,330 | 1,340 | 1,300 | 1,340 | 124,000 | 231.51 |
| 1989-08-24 | 1,340 | 1,350 | 1,280 | 1,340 | 96,000 | 231.51 |
| 1989-08-23 | 1,340 | 1,350 | 1,320 | 1,340 | 208,000 | 231.51 |
| 1989-08-22 | 1,330 | 1,340 | 1,320 | 1,340 | 200,000 | 231.51 |
| 1989-08-21 | 1,320 | 1,340 | 1,320 | 1,330 | 144,000 | 229.78 |
| 1989-08-18 | 1,360 | 1,360 | 1,330 | 1,340 | 221,000 | 231.51 |
| 1989-08-17 | 1,330 | 1,360 | 1,310 | 1,360 | 796,000 | 234.96 |
| 1989-08-16 | 1,290 | 1,330 | 1,280 | 1,330 | 287,000 | 229.78 |
| 1989-08-15 | 1,300 | 1,310 | 1,290 | 1,300 | 36,000 | 224.60 |
| 1989-08-14 | 1,300 | 1,310 | 1,290 | 1,310 | 79,000 | 226.33 |
| 1989-08-11 | 1,300 | 1,300 | 1,290 | 1,290 | 86,000 | 222.87 |
| 1989-08-10 | 1,290 | 1,300 | 1,290 | 1,290 | 114,000 | 222.87 |
| 1989-08-09 | 1,290 | 1,290 | 1,270 | 1,290 | 119,000 | 222.87 |
| 1989-08-08 | 1,280 | 1,300 | 1,280 | 1,300 | 191,000 | 224.60 |
| 1989-08-07 | 1,290 | 1,300 | 1,290 | 1,300 | 36,000 | 224.60 |
| 1989-08-04 | 1,290 | 1,310 | 1,290 | 1,300 | 125,000 | 224.60 |
| 1989-08-03 | 1,290 | 1,310 | 1,260 | 1,290 | 544,000 | 222.87 |
| 1989-08-02 | 1,270 | 1,310 | 1,270 | 1,310 | 396,000 | 226.33 |
| 1989-08-01 | 1,250 | 1,290 | 1,250 | 1,280 | 115,000 | 221.14 |
| 1989-07-31 | 1,250 | 1,270 | 1,250 | 1,270 | 81,000 | 219.42 |
| 1989-07-28 | 1,250 | 1,270 | 1,240 | 1,250 | 254,000 | 215.96 |
| 1989-07-27 | 1,220 | 1,240 | 1,200 | 1,240 | 408,000 | 214.23 |
| 1989-07-26 | 1,240 | 1,250 | 1,220 | 1,220 | 210,000 | 210.78 |
| 1989-07-25 | 1,240 | 1,250 | 1,220 | 1,220 | 226,000 | 210.78 |
| 1989-07-24 | 1,220 | 1,240 | 1,210 | 1,220 | 235,000 | 210.78 |
| 1989-07-21 | 1,210 | 1,220 | 1,190 | 1,220 | 216,000 | 210.78 |
| 1989-07-20 | 1,250 | 1,250 | 1,210 | 1,210 | 120,000 | 209.05 |
| 1989-07-19 | 1,200 | 1,250 | 1,190 | 1,250 | 96,000 | 215.96 |
| 1989-07-18 | 1,210 | 1,220 | 1,190 | 1,190 | 69,000 | 205.59 |
| 1989-07-17 | 1,220 | 1,220 | 1,210 | 1,220 | 145,000 | 210.78 |
| 1989-07-14 | 1,220 | 1,230 | 1,200 | 1,220 | 69,000 | 210.78 |
| 1989-07-13 | 1,230 | 1,250 | 1,210 | 1,210 | 205,000 | 209.05 |
| 1989-07-12 | 1,240 | 1,250 | 1,220 | 1,220 | 124,000 | 210.78 |
| 1989-07-11 | 1,210 | 1,240 | 1,200 | 1,240 | 60,000 | 214.23 |
| 1989-07-10 | 1,190 | 1,220 | 1,190 | 1,200 | 81,000 | 207.32 |
| 1989-07-07 | 1,190 | 1,190 | 1,170 | 1,190 | 100,000 | 205.59 |
| 1989-07-06 | 1,180 | 1,180 | 1,170 | 1,170 | 36,000 | 202.14 |
| 1989-07-05 | 1,190 | 1,190 | 1,170 | 1,170 | 36,000 | 202.14 |
| 1989-07-04 | 1,150 | 1,170 | 1,150 | 1,170 | 46,000 | 202.14 |
| 1989-07-03 | 1,190 | 1,190 | 1,170 | 1,190 | 102,000 | 205.59 |
| 1989-06-30 | 1,180 | 1,180 | 1,150 | 1,180 | 125,000 | 203.87 |
| 1989-06-29 | 1,160 | 1,170 | 1,160 | 1,170 | 80,000 | 202.14 |
| 1989-06-28 | 1,200 | 1,200 | 1,160 | 1,190 | 123,000 | 205.59 |
| 1989-06-27 | 1,220 | 1,220 | 1,190 | 1,190 | 76,000 | 205.59 |
| 1989-06-26 | 1,250 | 1,250 | 1,220 | 1,220 | 47,000 | 210.78 |
| 1989-06-23 | 1,250 | 1,250 | 1,210 | 1,210 | 136,000 | 209.05 |
| 1989-06-22 | 1,250 | 1,250 | 1,220 | 1,240 | 26,000 | 214.23 |
| 1989-06-21 | 1,200 | 1,240 | 1,200 | 1,230 | 84,000 | 212.50 |
| 1989-06-20 | 1,230 | 1,240 | 1,190 | 1,240 | 54,000 | 214.23 |
| 1989-06-19 | 1,220 | 1,250 | 1,200 | 1,250 | 48,000 | 215.96 |
| 1989-06-16 | 1,280 | 1,280 | 1,240 | 1,260 | 153,000 | 217.69 |
| 1989-06-15 | 1,260 | 1,280 | 1,260 | 1,260 | 339,000 | 217.69 |
| 1989-06-14 | 1,280 | 1,280 | 1,230 | 1,280 | 136,000 | 221.14 |
| 1989-06-13 | 1,270 | 1,280 | 1,260 | 1,260 | 195,000 | 217.69 |
| 1989-06-12 | 1,250 | 1,260 | 1,230 | 1,260 | 156,000 | 217.69 |
| 1989-06-09 | 1,250 | 1,250 | 1,230 | 1,230 | 63,000 | 212.50 |
| 1989-06-08 | 1,260 | 1,280 | 1,230 | 1,230 | 69,000 | 212.50 |
| 1989-06-07 | 1,230 | 1,260 | 1,230 | 1,260 | 130,000 | 217.69 |
| 1989-06-06 | 1,250 | 1,260 | 1,240 | 1,250 | 104,000 | 215.96 |
| 1989-06-05 | 1,260 | 1,260 | 1,230 | 1,260 | 65,000 | 217.69 |
| 1989-06-02 | 1,250 | 1,270 | 1,240 | 1,270 | 77,000 | 219.42 |
| 1989-06-01 | 1,250 | 1,280 | 1,250 | 1,280 | 82,000 | 221.14 |
| 1989-05-31 | 1,250 | 1,290 | 1,240 | 1,280 | 115,000 | 221.14 |
| 1989-05-30 | 1,240 | 1,270 | 1,230 | 1,260 | 105,000 | 217.69 |
| 1989-05-29 | 1,280 | 1,300 | 1,250 | 1,250 | 75,000 | 215.96 |
| 1989-05-26 | 1,300 | 1,300 | 1,260 | 1,280 | 139,000 | 221.14 |
| 1989-05-25 | 1,270 | 1,290 | 1,250 | 1,290 | 80,000 | 222.87 |
| 1989-05-24 | 1,280 | 1,280 | 1,250 | 1,270 | 98,000 | 219.42 |
| 1989-05-23 | 1,300 | 1,300 | 1,270 | 1,270 | 259,000 | 219.42 |
| 1989-05-22 | 1,300 | 1,300 | 1,290 | 1,300 | 136,000 | 224.60 |
| 1989-05-19 | 1,280 | 1,300 | 1,280 | 1,290 | 69,000 | 222.87 |
| 1989-05-18 | 1,260 | 1,290 | 1,250 | 1,290 | 67,000 | 222.87 |
| 1989-05-17 | 1,290 | 1,300 | 1,280 | 1,280 | 83,000 | 221.14 |
| 1989-05-16 | 1,280 | 1,300 | 1,260 | 1,300 | 58,000 | 224.60 |
| 1989-05-15 | 1,300 | 1,300 | 1,260 | 1,300 | 143,000 | 224.60 |
| 1989-05-12 | 1,310 | 1,310 | 1,270 | 1,300 | 103,000 | 224.60 |
| 1989-05-11 | 1,300 | 1,310 | 1,290 | 1,290 | 187,000 | 222.87 |
| 1989-05-10 | 1,320 | 1,320 | 1,300 | 1,300 | 211,000 | 224.60 |
| 1989-05-09 | 1,310 | 1,320 | 1,300 | 1,320 | 446,000 | 228.05 |
| 1989-05-08 | 1,300 | 1,330 | 1,300 | 1,310 | 321,000 | 226.33 |
| 1989-05-02 | 1,300 | 1,320 | 1,300 | 1,320 | 623,000 | 228.05 |
| 1989-05-01 | 1,290 | 1,290 | 1,280 | 1,280 | 165,000 | 221.14 |
| 1989-04-28 | 1,290 | 1,300 | 1,270 | 1,300 | 337,000 | 224.60 |
| 1989-04-27 | 1,260 | 1,290 | 1,260 | 1,270 | 394,000 | 219.42 |
| 1989-04-26 | 1,270 | 1,270 | 1,260 | 1,260 | 214,000 | 217.69 |
| 1989-04-25 | 1,250 | 1,270 | 1,240 | 1,270 | 543,000 | 219.42 |
| 1989-04-24 | 1,250 | 1,250 | 1,220 | 1,250 | 89,000 | 215.96 |
| 1989-04-21 | 1,230 | 1,240 | 1,220 | 1,240 | 249,000 | 214.23 |
| 1989-04-20 | 1,250 | 1,250 | 1,220 | 1,240 | 344,000 | 214.23 |
| 1989-04-19 | 1,250 | 1,250 | 1,220 | 1,250 | 278,000 | 215.96 |
| 1989-04-18 | 1,230 | 1,240 | 1,220 | 1,240 | 225,000 | 214.23 |
| 1989-04-17 | 1,200 | 1,230 | 1,200 | 1,230 | 74,000 | 212.50 |
| 1989-04-14 | 1,200 | 1,230 | 1,200 | 1,220 | 96,000 | 210.78 |
| 1989-04-13 | 1,220 | 1,220 | 1,190 | 1,210 | 52,000 | 209.05 |
| 1989-04-12 | 1,230 | 1,230 | 1,200 | 1,220 | 129,000 | 210.78 |
| 1989-04-11 | 1,200 | 1,230 | 1,200 | 1,230 | 459,000 | 212.50 |
| 1989-04-10 | 1,180 | 1,190 | 1,160 | 1,160 | 51,000 | 200.41 |
| 1989-04-07 | 1,190 | 1,190 | 1,150 | 1,190 | 56,000 | 205.59 |
| 1989-04-06 | 1,190 | 1,190 | 1,160 | 1,170 | 48,000 | 202.14 |
| 1989-04-05 | 1,200 | 1,210 | 1,150 | 1,150 | 104,000 | 198.68 |
| 1989-04-04 | 1,200 | 1,200 | 1,180 | 1,200 | 165,000 | 207.32 |
| 1989-04-03 | 1,160 | 1,160 | 1,140 | 1,160 | 156,000 | 200.41 |
| 1989-03-31 | 1,150 | 1,160 | 1,140 | 1,150 | 114,000 | 198.68 |
| 1989-03-30 | 1,180 | 1,180 | 1,140 | 1,140 | 126,000 | 196.96 |
| 1989-03-29 | 1,180 | 1,180 | 1,140 | 1,140 | 50,000 | 196.96 |
| 1989-03-28 | 1,180 | 1,180 | 1,140 | 1,150 | 42,000 | 198.68 |
| 1989-03-27 | 1,200 | 1,200 | 1,140 | 1,140 | 181,000 | 196.96 |
| 1989-03-24 | 1,210 | 1,210 | 1,150 | 1,180 | 93,000 | 203.87 |
| 1989-03-23 | 1,190 | 1,210 | 1,190 | 1,200 | 155,000 | 207.32 |
| 1989-03-22 | 1,170 | 1,210 | 1,170 | 1,170 | 133,000 | 202.14 |
| 1989-03-20 | 1,200 | 1,220 | 1,170 | 1,210 | 121,000 | 209.05 |
| 1989-03-17 | 1,220 | 1,220 | 1,180 | 1,190 | 160,000 | 205.59 |
| 1989-03-16 | 1,200 | 1,210 | 1,190 | 1,200 | 103,000 | 207.32 |
| 1989-03-15 | 1,220 | 1,230 | 1,200 | 1,200 | 176,000 | 207.32 |
| 1989-03-14 | 1,220 | 1,220 | 1,190 | 1,220 | 152,000 | 210.78 |
| 1989-03-13 | 1,170 | 1,200 | 1,170 | 1,200 | 30,000 | 207.32 |
| 1989-03-10 | 1,200 | 1,200 | 1,160 | 1,170 | 75,000 | 202.14 |
| 1989-03-09 | 1,220 | 1,220 | 1,190 | 1,200 | 144,000 | 207.32 |
| 1989-03-08 | 1,230 | 1,230 | 1,200 | 1,200 | 321,000 | 207.32 |
| 1989-03-07 | 1,230 | 1,230 | 1,220 | 1,220 | 218,000 | 210.78 |
| 1989-03-06 | 1,220 | 1,230 | 1,200 | 1,230 | 370,000 | 212.50 |
| 1989-03-03 | 1,190 | 1,220 | 1,180 | 1,220 | 372,000 | 210.78 |
| 1989-03-02 | 1,200 | 1,200 | 1,170 | 1,200 | 73,000 | 207.32 |
| 1989-03-01 | 1,170 | 1,180 | 1,160 | 1,180 | 70,000 | 203.87 |
| 1989-02-28 | 1,180 | 1,180 | 1,160 | 1,170 | 94,000 | 202.14 |
| 1989-02-27 | 1,150 | 1,190 | 1,150 | 1,160 | 115,000 | 200.41 |
| 1989-02-23 | 1,180 | 1,180 | 1,150 | 1,160 | 219,000 | 200.41 |
| 1989-02-22 | 1,170 | 1,170 | 1,150 | 1,160 | 101,000 | 200.41 |
| 1989-02-21 | 1,170 | 1,180 | 1,160 | 1,160 | 81,000 | 200.41 |
| 1989-02-20 | 1,150 | 1,180 | 1,140 | 1,180 | 85,000 | 203.87 |
| 1989-02-17 | 1,160 | 1,160 | 1,140 | 1,150 | 222,000 | 198.68 |
| 1989-02-16 | 1,170 | 1,180 | 1,160 | 1,160 | 151,000 | 200.41 |
| 1989-02-15 | 1,220 | 1,220 | 1,160 | 1,160 | 129,000 | 200.41 |
| 1989-02-14 | 1,220 | 1,220 | 1,190 | 1,190 | 99,000 | 205.59 |
| 1989-02-13 | 1,240 | 1,240 | 1,210 | 1,210 | 118,000 | 209.05 |
| 1989-02-10 | 1,230 | 1,240 | 1,210 | 1,220 | 115,000 | 210.78 |
| 1989-02-09 | 1,210 | 1,240 | 1,190 | 1,230 | 267,000 | 212.50 |
| 1989-02-08 | 1,180 | 1,210 | 1,170 | 1,190 | 89,000 | 205.59 |
| 1989-02-07 | 1,200 | 1,220 | 1,180 | 1,200 | 54,000 | 207.32 |
| 1989-02-06 | 1,190 | 1,220 | 1,180 | 1,210 | 79,000 | 209.05 |
| 1989-02-03 | 1,200 | 1,220 | 1,180 | 1,190 | 155,000 | 205.59 |
| 1989-02-02 | 1,220 | 1,220 | 1,200 | 1,200 | 23,000 | 207.32 |
| 1989-02-01 | 1,220 | 1,220 | 1,210 | 1,220 | 81,000 | 210.78 |
| 1989-01-31 | 1,230 | 1,230 | 1,190 | 1,230 | 187,000 | 212.50 |
| 1989-01-30 | 1,230 | 1,230 | 1,200 | 1,200 | 82,000 | 207.32 |
| 1989-01-28 | 1,230 | 1,240 | 1,220 | 1,220 | 125,000 | 210.78 |
| 1989-01-27 | 1,230 | 1,240 | 1,220 | 1,240 | 243,000 | 214.23 |
| 1989-01-26 | 1,220 | 1,230 | 1,210 | 1,220 | 209,000 | 210.78 |
| 1989-01-25 | 1,220 | 1,220 | 1,200 | 1,220 | 193,000 | 210.78 |
| 1989-01-24 | 1,220 | 1,220 | 1,190 | 1,220 | 247,000 | 210.78 |
| 1989-01-23 | 1,200 | 1,200 | 1,180 | 1,200 | 135,000 | 207.32 |
| 1989-01-20 | 1,190 | 1,200 | 1,180 | 1,190 | 139,000 | 205.59 |
| 1989-01-19 | 1,170 | 1,190 | 1,160 | 1,190 | 317,000 | 205.59 |
| 1989-01-18 | 1,160 | 1,190 | 1,160 | 1,160 | 161,000 | 200.41 |
| 1989-01-17 | 1,160 | 1,170 | 1,150 | 1,160 | 58,000 | 200.41 |
| 1989-01-13 | 1,180 | 1,180 | 1,150 | 1,170 | 102,000 | 202.14 |
| 1989-01-12 | 1,170 | 1,180 | 1,150 | 1,160 | 56,000 | 200.41 |
| 1989-01-11 | 1,180 | 1,180 | 1,150 | 1,170 | 122,000 | 202.14 |
| 1989-01-10 | 1,180 | 1,190 | 1,160 | 1,180 | 125,000 | 203.87 |
| 1989-01-09 | 1,170 | 1,180 | 1,150 | 1,180 | 184,000 | 203.87 |
| 1989-01-06 | 1,180 | 1,180 | 1,150 | 1,150 | 191,000 | 198.68 |
| 1989-01-05 | 1,180 | 1,180 | 1,150 | 1,150 | 128,000 | 198.68 |
| 1989-01-04 | 1,140 | 1,150 | 1,130 | 1,130 | 29,000 | 195.23 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
