2805 ヱスビー食品(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 | 3,650 | 3,700 | 3,650 | 3,650 | 25,000 | 4,147.73 |
| 1989-12-22 | 4,290 | 4,290 | 4,250 | 4,250 | 10,000 | 4,829.55 |
| 1989-12-21 | 4,250 | 4,300 | 4,200 | 4,300 | 42,000 | 4,886.36 |
| 1989-12-20 | 4,020 | 4,250 | 4,020 | 4,250 | 92,000 | 4,829.55 |
| 1989-12-18 | 4,570 | 4,570 | 4,440 | 4,470 | 87,000 | 5,079.55 |
| 1989-12-15 | 4,700 | 4,700 | 4,630 | 4,630 | 44,000 | 5,261.36 |
| 1989-12-14 | 4,990 | 4,990 | 4,790 | 4,790 | 60,000 | 5,443.18 |
| 1989-12-13 | 4,620 | 4,950 | 4,620 | 4,940 | 114,000 | 5,613.64 |
| 1989-12-12 | 4,500 | 4,610 | 4,480 | 4,600 | 117,000 | 5,227.27 |
| 1989-12-11 | 4,060 | 4,360 | 4,060 | 4,360 | 70,000 | 4,954.55 |
| 1989-12-08 | 3,980 | 4,050 | 3,980 | 4,050 | 74,000 | 4,602.27 |
| 1989-12-07 | 3,980 | 3,990 | 3,980 | 3,980 | 75,000 | 4,522.73 |
| 1989-12-06 | 3,980 | 3,990 | 3,980 | 3,980 | 67,000 | 4,522.73 |
| 1989-12-05 | 3,990 | 3,990 | 3,990 | 3,990 | 75,000 | 4,534.09 |
| 1989-12-04 | 3,990 | 4,000 | 3,990 | 3,990 | 57,000 | 4,534.09 |
| 1989-12-01 | 3,900 | 4,000 | 3,870 | 4,000 | 212,000 | 4,545.45 |
| 1989-11-30 | 3,940 | 3,970 | 3,840 | 3,900 | 74,000 | 4,431.82 |
| 1989-11-29 | 3,890 | 4,000 | 3,890 | 3,900 | 100,000 | 4,431.82 |
| 1989-11-28 | 3,720 | 3,860 | 3,720 | 3,860 | 84,000 | 4,386.36 |
| 1989-11-27 | 4,050 | 4,060 | 4,030 | 4,030 | 62,000 | 4,579.55 |
| 1989-11-24 | 4,070 | 4,080 | 4,000 | 4,060 | 104,000 | 4,613.64 |
| 1989-11-22 | 4,020 | 4,020 | 3,850 | 4,020 | 242,000 | 4,568.18 |
| 1989-11-21 | 4,310 | 4,310 | 4,070 | 4,090 | 253,000 | 4,647.73 |
| 1989-11-20 | 3,940 | 4,260 | 3,940 | 4,260 | 302,000 | 4,840.91 |
| 1989-11-17 | 3,800 | 3,860 | 3,780 | 3,840 | 182,000 | 4,363.64 |
| 1989-11-16 | 3,690 | 3,780 | 3,670 | 3,780 | 269,000 | 4,295.45 |
| 1989-11-15 | 3,550 | 3,700 | 3,530 | 3,650 | 373,000 | 4,147.73 |
| 1989-11-14 | 3,290 | 3,490 | 3,290 | 3,450 | 298,000 | 3,920.45 |
| 1989-11-13 | 3,200 | 3,300 | 3,150 | 3,290 | 142,000 | 3,738.64 |
| 1989-11-10 | 3,200 | 3,370 | 3,180 | 3,190 | 352,000 | 3,625 |
| 1989-11-09 | 2,950 | 3,210 | 2,950 | 3,200 | 474,000 | 3,636.36 |
| 1989-11-08 | 2,800 | 2,930 | 2,780 | 2,900 | 272,000 | 3,295.45 |
| 1989-11-07 | 2,700 | 2,800 | 2,700 | 2,800 | 152,000 | 3,181.82 |
| 1989-11-06 | 2,700 | 2,740 | 2,700 | 2,730 | 101,000 | 3,102.27 |
| 1989-11-02 | 2,600 | 2,720 | 2,560 | 2,650 | 153,000 | 3,011.36 |
| 1989-11-01 | 2,640 | 2,650 | 2,450 | 2,600 | 322,000 | 2,954.55 |
| 1989-10-31 | 2,840 | 2,840 | 2,630 | 2,690 | 317,000 | 3,056.82 |
| 1989-10-30 | 2,500 | 2,790 | 2,500 | 2,760 | 403,000 | 3,136.36 |
| 1989-10-27 | 2,380 | 2,470 | 2,370 | 2,470 | 356,000 | 2,806.82 |
| 1989-10-26 | 2,250 | 2,390 | 2,230 | 2,350 | 193,000 | 2,670.45 |
| 1989-10-25 | 2,190 | 2,230 | 2,150 | 2,230 | 114,000 | 2,534.09 |
| 1989-10-24 | 2,190 | 2,190 | 2,120 | 2,190 | 92,000 | 2,488.64 |
| 1989-10-23 | 2,150 | 2,180 | 2,140 | 2,170 | 93,000 | 2,465.91 |
| 1989-10-20 | 2,080 | 2,180 | 2,080 | 2,100 | 194,000 | 2,386.36 |
| 1989-10-19 | 2,010 | 2,050 | 2,010 | 2,050 | 129,000 | 2,329.55 |
| 1989-10-18 | 2,020 | 2,030 | 2,000 | 2,010 | 76,000 | 2,284.09 |
| 1989-10-17 | 1,960 | 2,020 | 1,950 | 2,000 | 245,000 | 2,272.73 |
| 1989-10-16 | 1,860 | 1,930 | 1,860 | 1,930 | 54,000 | 2,193.18 |
| 1989-10-13 | 1,960 | 1,960 | 1,950 | 1,960 | 77,000 | 2,227.27 |
| 1989-10-12 | 1,950 | 1,970 | 1,940 | 1,960 | 125,000 | 2,227.27 |
| 1989-10-11 | 1,950 | 1,980 | 1,930 | 1,950 | 133,000 | 2,215.91 |
| 1989-10-09 | 1,870 | 1,950 | 1,850 | 1,920 | 121,000 | 2,181.82 |
| 1989-10-06 | 1,850 | 1,890 | 1,810 | 1,810 | 113,000 | 2,056.82 |
| 1989-10-05 | 1,900 | 1,930 | 1,880 | 1,880 | 64,000 | 2,136.36 |
| 1989-10-04 | 1,910 | 1,950 | 1,810 | 1,930 | 106,000 | 2,193.18 |
| 1989-10-03 | 2,030 | 2,040 | 1,940 | 1,940 | 73,000 | 2,204.55 |
| 1989-10-02 | 1,940 | 2,000 | 1,900 | 2,000 | 162,000 | 2,272.73 |
| 1989-09-29 | 1,890 | 1,940 | 1,860 | 1,940 | 110,000 | 2,204.55 |
| 1989-09-28 | 1,800 | 1,920 | 1,800 | 1,920 | 152,000 | 2,181.82 |
| 1989-09-27 | 1,850 | 1,850 | 1,800 | 1,830 | 89,000 | 2,079.55 |
| 1989-09-26 | 1,770 | 1,850 | 1,760 | 1,850 | 207,000 | 2,102.27 |
| 1989-09-25 | 1,780 | 1,790 | 1,740 | 1,790 | 100,000 | 2,034.09 |
| 1989-09-22 | 1,680 | 1,750 | 1,670 | 1,720 | 152,000 | 1,954.55 |
| 1989-09-21 | 1,670 | 1,680 | 1,660 | 1,680 | 33,000 | 1,909.09 |
| 1989-09-20 | 1,680 | 1,680 | 1,650 | 1,680 | 80,000 | 1,909.09 |
| 1989-09-19 | 1,650 | 1,670 | 1,630 | 1,650 | 97,000 | 1,875 |
| 1989-09-18 | 1,630 | 1,650 | 1,620 | 1,650 | 84,000 | 1,875 |
| 1989-09-14 | 1,620 | 1,650 | 1,620 | 1,650 | 46,000 | 1,875 |
| 1989-09-13 | 1,610 | 1,650 | 1,610 | 1,650 | 99,000 | 1,875 |
| 1989-09-12 | 1,640 | 1,650 | 1,600 | 1,640 | 120,000 | 1,863.64 |
| 1989-09-11 | 1,600 | 1,650 | 1,600 | 1,640 | 116,000 | 1,863.64 |
| 1989-09-08 | 1,600 | 1,640 | 1,600 | 1,600 | 106,000 | 1,818.18 |
| 1989-09-07 | 1,600 | 1,610 | 1,580 | 1,600 | 110,000 | 1,818.18 |
| 1989-09-06 | 1,590 | 1,660 | 1,580 | 1,630 | 245,000 | 1,852.27 |
| 1989-09-05 | 1,500 | 1,600 | 1,500 | 1,600 | 240,000 | 1,818.18 |
| 1989-09-04 | 1,510 | 1,550 | 1,500 | 1,500 | 154,000 | 1,704.55 |
| 1989-09-01 | 1,420 | 1,480 | 1,420 | 1,480 | 153,000 | 1,681.82 |
| 1989-08-31 | 1,420 | 1,420 | 1,380 | 1,420 | 40,000 | 1,613.64 |
| 1989-08-30 | 1,410 | 1,420 | 1,400 | 1,420 | 23,000 | 1,613.64 |
| 1989-08-29 | 1,390 | 1,420 | 1,390 | 1,400 | 46,000 | 1,590.91 |
| 1989-08-28 | 1,380 | 1,400 | 1,360 | 1,400 | 26,000 | 1,590.91 |
| 1989-08-25 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,590.91 |
| 1989-08-24 | 1,370 | 1,430 | 1,370 | 1,420 | 114,000 | 1,613.64 |
| 1989-08-23 | 1,360 | 1,390 | 1,360 | 1,390 | 24,000 | 1,579.55 |
| 1989-08-22 | 1,360 | 1,390 | 1,360 | 1,390 | 19,000 | 1,579.55 |
| 1989-08-21 | 1,330 | 1,380 | 1,330 | 1,380 | 21,000 | 1,568.18 |
| 1989-08-18 | 1,360 | 1,390 | 1,350 | 1,390 | 14,000 | 1,579.55 |
| 1989-08-17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,545.45 |
| 1989-08-16 | 1,350 | 1,390 | 1,350 | 1,390 | 16,000 | 1,579.55 |
| 1989-08-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,579.55 |
| 1989-08-14 | 1,360 | 1,390 | 1,350 | 1,390 | 20,000 | 1,579.55 |
| 1989-08-11 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,545.45 |
| 1989-08-10 | 1,350 | 1,360 | 1,350 | 1,360 | 11,000 | 1,545.45 |
| 1989-08-09 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 1,534.09 |
| 1989-08-08 | 1,390 | 1,400 | 1,370 | 1,380 | 19,000 | 1,568.18 |
| 1989-08-07 | 1,400 | 1,400 | 1,370 | 1,390 | 19,000 | 1,579.55 |
| 1989-08-04 | 1,380 | 1,400 | 1,370 | 1,370 | 22,000 | 1,556.82 |
| 1989-08-03 | 1,360 | 1,390 | 1,360 | 1,390 | 7,000 | 1,579.55 |
| 1989-08-02 | 1,400 | 1,410 | 1,360 | 1,360 | 22,000 | 1,545.45 |
| 1989-08-01 | 1,410 | 1,420 | 1,370 | 1,380 | 73,000 | 1,568.18 |
| 1989-07-31 | 1,400 | 1,420 | 1,390 | 1,420 | 14,000 | 1,613.64 |
| 1989-07-28 | 1,420 | 1,420 | 1,380 | 1,400 | 36,000 | 1,590.91 |
| 1989-07-27 | 1,400 | 1,430 | 1,390 | 1,420 | 237,000 | 1,613.64 |
| 1989-07-26 | 1,380 | 1,420 | 1,380 | 1,420 | 48,000 | 1,613.64 |
| 1989-07-25 | 1,380 | 1,390 | 1,380 | 1,380 | 50,000 | 1,568.18 |
| 1989-07-24 | 1,400 | 1,410 | 1,360 | 1,400 | 65,000 | 1,590.91 |
| 1989-07-21 | 1,390 | 1,420 | 1,340 | 1,410 | 170,000 | 1,602.27 |
| 1989-07-20 | 1,340 | 1,400 | 1,330 | 1,390 | 197,000 | 1,579.55 |
| 1989-07-19 | 1,320 | 1,340 | 1,300 | 1,330 | 56,000 | 1,511.36 |
| 1989-07-18 | 1,300 | 1,330 | 1,260 | 1,320 | 47,000 | 1,500 |
| 1989-07-17 | 1,330 | 1,340 | 1,300 | 1,300 | 37,000 | 1,477.27 |
| 1989-07-14 | 1,300 | 1,310 | 1,290 | 1,290 | 13,000 | 1,465.91 |
| 1989-07-13 | 1,290 | 1,310 | 1,250 | 1,310 | 36,000 | 1,488.64 |
| 1989-07-12 | 1,290 | 1,330 | 1,290 | 1,290 | 69,000 | 1,465.91 |
| 1989-07-11 | 1,320 | 1,340 | 1,270 | 1,310 | 100,000 | 1,488.64 |
| 1989-07-10 | 1,210 | 1,340 | 1,210 | 1,340 | 130,000 | 1,522.73 |
| 1989-07-07 | 1,210 | 1,230 | 1,200 | 1,200 | 48,000 | 1,363.64 |
| 1989-07-06 | 1,220 | 1,230 | 1,210 | 1,210 | 19,000 | 1,375 |
| 1989-07-05 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 | 1,397.73 |
| 1989-07-04 | 1,190 | 1,230 | 1,190 | 1,230 | 19,000 | 1,397.73 |
| 1989-07-03 | 1,200 | 1,230 | 1,200 | 1,230 | 20,000 | 1,397.73 |
| 1989-06-30 | 1,170 | 1,200 | 1,150 | 1,200 | 12,000 | 1,363.64 |
| 1989-06-29 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 | 1,363.64 |
| 1989-06-28 | 1,160 | 1,210 | 1,160 | 1,210 | 21,000 | 1,375 |
| 1989-06-27 | 1,180 | 1,200 | 1,160 | 1,200 | 17,000 | 1,363.64 |
| 1989-06-26 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 | 1,352.27 |
| 1989-06-23 | 1,210 | 1,220 | 1,190 | 1,200 | 15,000 | 1,363.64 |
| 1989-06-22 | 1,230 | 1,240 | 1,210 | 1,230 | 35,000 | 1,397.73 |
| 1989-06-21 | 1,160 | 1,240 | 1,160 | 1,230 | 113,000 | 1,397.73 |
| 1989-06-20 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 1,352.27 |
| 1989-06-19 | 1,170 | 1,190 | 1,150 | 1,190 | 7,000 | 1,352.27 |
| 1989-06-16 | 1,160 | 1,190 | 1,160 | 1,190 | 18,000 | 1,352.27 |
| 1989-06-15 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 1,306.82 |
| 1989-06-14 | 1,160 | 1,200 | 1,150 | 1,200 | 14,000 | 1,363.64 |
| 1989-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,318.18 |
| 1989-06-12 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,340.91 |
| 1989-06-09 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 | 1,363.64 |
| 1989-06-08 | 1,200 | 1,200 | 1,170 | 1,200 | 93,000 | 1,363.64 |
| 1989-06-07 | 1,170 | 1,200 | 1,150 | 1,200 | 74,000 | 1,363.64 |
| 1989-06-06 | 1,140 | 1,190 | 1,140 | 1,190 | 10,000 | 1,352.27 |
| 1989-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,284.09 |
| 1989-06-02 | 1,150 | 1,190 | 1,120 | 1,190 | 69,000 | 1,352.27 |
| 1989-06-01 | 1,160 | 1,160 | 1,120 | 1,160 | 18,000 | 1,318.18 |
| 1989-05-31 | 1,110 | 1,160 | 1,100 | 1,160 | 62,000 | 1,318.18 |
| 1989-05-30 | 1,100 | 1,130 | 1,080 | 1,130 | 6,000 | 1,284.09 |
| 1989-05-29 | 1,100 | 1,130 | 1,100 | 1,100 | 9,000 | 1,250 |
| 1989-05-26 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,250 |
| 1989-05-25 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 1,284.09 |
| 1989-05-24 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 | 1,284.09 |
| 1989-05-23 | 1,130 | 1,150 | 1,130 | 1,140 | 11,000 | 1,295.45 |
| 1989-05-22 | 1,120 | 1,150 | 1,120 | 1,130 | 21,000 | 1,284.09 |
| 1989-05-19 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,250 |
| 1989-05-18 | 1,130 | 1,140 | 1,110 | 1,110 | 13,000 | 1,261.36 |
| 1989-05-17 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 1,295.45 |
| 1989-05-16 | 1,130 | 1,140 | 1,130 | 1,130 | 11,000 | 1,284.09 |
| 1989-05-15 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 | 1,284.09 |
| 1989-05-12 | 1,130 | 1,140 | 1,100 | 1,140 | 18,000 | 1,295.45 |
| 1989-05-11 | 1,100 | 1,150 | 1,100 | 1,150 | 35,000 | 1,306.82 |
| 1989-05-10 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 | 1,250 |
| 1989-05-09 | 1,130 | 1,140 | 1,100 | 1,140 | 33,000 | 1,295.45 |
| 1989-05-08 | 1,110 | 1,140 | 1,110 | 1,130 | 17,000 | 1,284.09 |
| 1989-05-02 | 1,130 | 1,150 | 1,100 | 1,140 | 50,000 | 1,295.45 |
| 1989-05-01 | 1,100 | 1,150 | 1,100 | 1,150 | 43,000 | 1,306.82 |
| 1989-04-28 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 | 1,136.36 |
| 1989-04-27 | 1,030 | 1,050 | 1,030 | 1,050 | 38,000 | 1,193.18 |
| 1989-04-26 | 1,030 | 1,040 | 1,020 | 1,020 | 9,000 | 1,159.09 |
| 1989-04-25 | 1,030 | 1,030 | 1,010 | 1,020 | 4,000 | 1,159.09 |
| 1989-04-24 | 1,060 | 1,060 | 1,030 | 1,030 | 38,000 | 1,170.45 |
| 1989-04-21 | 1,050 | 1,060 | 1,030 | 1,050 | 13,000 | 1,193.18 |
| 1989-04-20 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 | 1,204.55 |
| 1989-04-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,170.45 |
| 1989-04-18 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,193.18 |
| 1989-04-17 | 1,020 | 1,040 | 1,020 | 1,020 | 14,000 | 1,159.09 |
| 1989-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,159.09 |
| 1989-04-13 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,147.73 |
| 1989-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,136.36 |
| 1989-04-11 | 990 | 990 | 990 | 990 | 6,000 | 1,125 |
| 1989-04-10 | 1,000 | 1,050 | 1,000 | 1,050 | 9,000 | 1,193.18 |
| 1989-04-07 | 1,010 | 1,010 | 990 | 990 | 8,000 | 1,125 |
| 1989-04-06 | 1,000 | 1,000 | 990 | 990 | 10,000 | 1,125 |
| 1989-04-05 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 | 1,147.73 |
| 1989-04-04 | 1,010 | 1,010 | 990 | 990 | 16,000 | 1,125 |
| 1989-04-03 | 972 | 1,000 | 972 | 980 | 15,000 | 1,113.64 |
| 1989-03-31 | 990 | 990 | 970 | 970 | 32,000 | 1,102.27 |
| 1989-03-30 | 1,000 | 1,000 | 990 | 990 | 2,000 | 1,125 |
| 1989-03-29 | 987 | 1,000 | 987 | 1,000 | 8,000 | 1,136.36 |
| 1989-03-28 | 985 | 986 | 985 | 986 | 2,000 | 1,120.45 |
| 1989-03-27 | 999 | 1,000 | 990 | 1,000 | 28,000 | 1,136.36 |
| 1989-03-24 | 990 | 990 | 983 | 984 | 18,000 | 1,118.18 |
| 1989-03-23 | 992 | 1,000 | 990 | 995 | 24,000 | 1,130.68 |
| 1989-03-22 | 994 | 1,000 | 994 | 1,000 | 5,000 | 1,136.36 |
| 1989-03-20 | 1,020 | 1,020 | 991 | 995 | 14,000 | 1,130.68 |
| 1989-03-17 | 999 | 1,000 | 990 | 1,000 | 18,000 | 1,136.36 |
| 1989-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 1,136.36 |
| 1989-03-15 | 992 | 1,000 | 992 | 1,000 | 10,000 | 1,136.36 |
| 1989-03-14 | 1,010 | 1,010 | 990 | 990 | 21,000 | 1,125 |
| 1989-03-13 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 1,147.73 |
| 1989-03-10 | 1,020 | 1,040 | 1,020 | 1,020 | 9,000 | 1,159.09 |
| 1989-03-09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,181.82 |
| 1989-03-08 | 1,020 | 1,040 | 1,020 | 1,020 | 15,000 | 1,159.09 |
| 1989-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,159.09 |
| 1989-03-06 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 | 1,159.09 |
| 1989-03-03 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,159.09 |
| 1989-03-02 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 1,147.73 |
| 1989-03-01 | 1,040 | 1,040 | 1,010 | 1,010 | 13,000 | 1,147.73 |
| 1989-02-28 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 1,159.09 |
| 1989-02-27 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,147.73 |
| 1989-02-23 | 1,050 | 1,050 | 1,010 | 1,010 | 23,000 | 1,147.73 |
| 1989-02-21 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 1,193.18 |
| 1989-02-20 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 | 1,193.18 |
| 1989-02-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,215.91 |
| 1989-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,215.91 |
| 1989-02-15 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 | 1,204.55 |
| 1989-02-14 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 | 1,204.55 |
| 1989-02-13 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 | 1,250 |
| 1989-02-10 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,261.36 |
| 1989-02-08 | 1,110 | 1,130 | 1,100 | 1,110 | 14,000 | 1,261.36 |
| 1989-02-07 | 1,100 | 1,120 | 1,100 | 1,110 | 22,000 | 1,261.36 |
| 1989-02-06 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 1,261.36 |
| 1989-02-03 | 1,120 | 1,150 | 1,110 | 1,130 | 10,000 | 1,284.09 |
| 1989-02-02 | 1,160 | 1,160 | 1,090 | 1,100 | 60,000 | 1,250 |
| 1989-02-01 | 1,180 | 1,180 | 1,150 | 1,160 | 38,000 | 1,318.18 |
| 1989-01-31 | 1,180 | 1,200 | 1,170 | 1,180 | 45,000 | 1,340.91 |
| 1989-01-30 | 1,190 | 1,190 | 1,160 | 1,170 | 28,000 | 1,329.55 |
| 1989-01-28 | 1,190 | 1,220 | 1,100 | 1,100 | 61,000 | 1,250 |
| 1989-01-27 | 1,080 | 1,130 | 1,080 | 1,130 | 53,000 | 1,284.09 |
| 1989-01-26 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 | 1,215.91 |
| 1989-01-25 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,204.55 |
| 1989-01-24 | 1,060 | 1,080 | 1,050 | 1,060 | 24,000 | 1,204.55 |
| 1989-01-23 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 | 1,215.91 |
| 1989-01-20 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 | 1,204.55 |
| 1989-01-19 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 1,193.18 |
| 1989-01-18 | 1,070 | 1,080 | 1,040 | 1,050 | 24,000 | 1,193.18 |
| 1989-01-17 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 1,193.18 |
| 1989-01-13 | 1,060 | 1,060 | 1,020 | 1,040 | 35,000 | 1,181.82 |
| 1989-01-12 | 1,040 | 1,060 | 1,010 | 1,060 | 46,000 | 1,204.55 |
| 1989-01-11 | 1,010 | 1,040 | 1,000 | 1,040 | 8,000 | 1,181.82 |
| 1989-01-10 | 1,000 | 1,010 | 990 | 990 | 10,000 | 1,125 |
| 1989-01-09 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 1,136.36 |
| 1989-01-05 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,159.09 |
| 1989-01-04 | 1,060 | 1,060 | 1,020 | 1,020 | 4,000 | 1,159.09 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株