2809 キユーピー(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 | 2,160 | 2,170 | 2,140 | 2,170 | 256,000 | 1,630.35 |
| 1989-12-28 | 2,130 | 2,170 | 2,120 | 2,160 | 444,000 | 1,622.84 |
| 1989-12-27 | 2,160 | 2,180 | 2,100 | 2,170 | 861,000 | 1,630.35 |
| 1989-12-26 | 2,190 | 2,200 | 2,150 | 2,160 | 259,000 | 1,622.84 |
| 1989-12-25 | 2,240 | 2,240 | 2,200 | 2,200 | 227,000 | 1,652.89 |
| 1989-12-22 | 2,250 | 2,250 | 2,190 | 2,240 | 149,000 | 1,682.95 |
| 1989-12-21 | 2,290 | 2,290 | 2,190 | 2,210 | 237,000 | 1,660.41 |
| 1989-12-20 | 2,260 | 2,290 | 2,250 | 2,270 | 281,000 | 1,705.48 |
| 1989-12-19 | 2,330 | 2,330 | 2,250 | 2,280 | 336,000 | 1,713 |
| 1989-12-18 | 2,380 | 2,400 | 2,300 | 2,320 | 632,000 | 1,743.05 |
| 1989-12-15 | 2,400 | 2,430 | 2,370 | 2,380 | 2,777,999 | 1,788.13 |
| 1989-12-14 | 2,330 | 2,390 | 2,310 | 2,390 | 2,372,999 | 1,795.64 |
| 1989-12-13 | 2,240 | 2,340 | 2,240 | 2,250 | 1,439,000 | 1,690.46 |
| 1989-12-12 | 2,260 | 2,280 | 2,220 | 2,240 | 484,000 | 1,682.95 |
| 1989-12-11 | 2,260 | 2,290 | 2,250 | 2,280 | 360,000 | 1,713 |
| 1989-12-08 | 2,310 | 2,340 | 2,280 | 2,300 | 642,000 | 1,728.02 |
| 1989-12-07 | 2,390 | 2,390 | 2,310 | 2,350 | 888,000 | 1,765.59 |
| 1989-12-06 | 2,300 | 2,380 | 2,290 | 2,370 | 3,741,999 | 1,780.62 |
| 1989-12-05 | 2,280 | 2,320 | 2,250 | 2,310 | 3,537,999 | 1,735.54 |
| 1989-12-04 | 2,200 | 2,230 | 2,200 | 2,210 | 1,162,000 | 1,660.41 |
| 1989-12-01 | 2,260 | 2,270 | 2,200 | 2,200 | 2,064,999 | 1,652.89 |
| 1989-11-30 | 2,170 | 2,240 | 2,160 | 2,240 | 2,759,999 | 1,682.95 |
| 1989-11-29 | 2,160 | 2,190 | 2,150 | 2,180 | 1,044,000 | 1,637.87 |
| 1989-11-28 | 2,200 | 2,200 | 2,140 | 2,140 | 1,155,000 | 1,607.81 |
| 1989-11-27 | 2,170 | 2,170 | 2,150 | 2,160 | 556,000 | 1,622.84 |
| 1989-11-24 | 2,190 | 2,200 | 2,140 | 2,170 | 1,106,000 | 1,630.35 |
| 1989-11-22 | 2,130 | 2,210 | 2,130 | 2,180 | 3,889,999 | 1,637.87 |
| 1989-11-21 | 2,140 | 2,140 | 2,100 | 2,130 | 614,000 | 1,600.30 |
| 1989-11-20 | 2,100 | 2,150 | 2,100 | 2,100 | 2,125,999 | 1,577.76 |
| 1989-11-17 | 2,070 | 2,120 | 2,050 | 2,100 | 2,462,999 | 1,577.76 |
| 1989-11-16 | 1,990 | 2,070 | 1,990 | 2,030 | 1,036,000 | 1,525.17 |
| 1989-11-15 | 1,980 | 2,020 | 1,980 | 2,000 | 375,000 | 1,502.63 |
| 1989-11-14 | 2,000 | 2,010 | 1,990 | 2,000 | 253,000 | 1,502.63 |
| 1989-11-13 | 2,020 | 2,020 | 1,980 | 1,980 | 380,000 | 1,487.60 |
| 1989-11-10 | 2,010 | 2,020 | 1,990 | 2,010 | 668,000 | 1,510.14 |
| 1989-11-09 | 2,010 | 2,030 | 1,980 | 2,000 | 534,000 | 1,502.63 |
| 1989-11-08 | 1,990 | 2,040 | 1,980 | 2,010 | 831,000 | 1,510.14 |
| 1989-11-07 | 1,920 | 1,960 | 1,900 | 1,960 | 400,000 | 1,472.58 |
| 1989-11-06 | 1,880 | 1,920 | 1,880 | 1,920 | 362,000 | 1,442.52 |
| 1989-11-02 | 1,920 | 1,930 | 1,850 | 1,870 | 1,007,000 | 1,404.96 |
| 1989-11-01 | 1,910 | 1,940 | 1,900 | 1,920 | 566,000 | 1,442.52 |
| 1989-10-31 | 1,910 | 1,930 | 1,890 | 1,900 | 559,000 | 1,427.50 |
| 1989-10-30 | 1,910 | 1,930 | 1,890 | 1,900 | 326,000 | 1,427.50 |
| 1989-10-27 | 1,960 | 1,970 | 1,910 | 1,960 | 456,000 | 1,472.58 |
| 1989-10-26 | 1,990 | 2,000 | 1,950 | 1,980 | 385,000 | 1,487.60 |
| 1989-10-25 | 2,020 | 2,050 | 1,980 | 1,980 | 1,683,999 | 1,487.60 |
| 1989-10-24 | 2,070 | 2,070 | 2,010 | 2,010 | 880,000 | 1,510.14 |
| 1989-10-23 | 2,090 | 2,130 | 2,080 | 2,090 | 876,000 | 1,570.25 |
| 1989-10-20 | 2,180 | 2,190 | 2,100 | 2,130 | 4,527,999 | 1,600.30 |
| 1989-10-19 | 2,130 | 2,190 | 2,090 | 2,150 | 4,058,999 | 1,615.33 |
| 1989-10-18 | 2,020 | 2,160 | 2,010 | 2,120 | 9,628,997 | 1,592.79 |
| 1989-10-17 | 1,910 | 2,000 | 1,880 | 1,990 | 2,717,999 | 1,495.12 |
| 1989-10-16 | 1,900 | 1,920 | 1,840 | 1,880 | 612,000 | 1,412.47 |
| 1989-10-13 | 1,880 | 1,960 | 1,880 | 1,930 | 4,369,999 | 1,450.04 |
| 1989-10-12 | 1,810 | 1,890 | 1,780 | 1,880 | 772,000 | 1,412.47 |
| 1989-10-11 | 1,830 | 1,840 | 1,820 | 1,840 | 178,000 | 1,382.42 |
| 1989-10-09 | 1,840 | 1,850 | 1,810 | 1,850 | 395,000 | 1,389.93 |
| 1989-10-06 | 1,850 | 1,850 | 1,800 | 1,830 | 267,000 | 1,374.91 |
| 1989-10-05 | 1,800 | 1,850 | 1,790 | 1,850 | 235,000 | 1,389.93 |
| 1989-10-04 | 1,820 | 1,820 | 1,780 | 1,820 | 175,000 | 1,367.39 |
| 1989-10-03 | 1,780 | 1,780 | 1,750 | 1,760 | 210,000 | 1,322.31 |
| 1989-10-02 | 1,780 | 1,810 | 1,760 | 1,790 | 346,000 | 1,344.85 |
| 1989-09-29 | 1,810 | 1,810 | 1,770 | 1,780 | 316,000 | 1,337.34 |
| 1989-09-28 | 1,790 | 1,850 | 1,760 | 1,820 | 640,000 | 1,367.39 |
| 1989-09-27 | 1,720 | 1,770 | 1,720 | 1,760 | 392,000 | 1,322.31 |
| 1989-09-26 | 1,760 | 1,760 | 1,750 | 1,760 | 333,000 | 1,322.31 |
| 1989-09-25 | 1,770 | 1,770 | 1,750 | 1,760 | 387,000 | 1,322.31 |
| 1989-09-22 | 1,740 | 1,760 | 1,720 | 1,740 | 224,000 | 1,307.29 |
| 1989-09-21 | 1,770 | 1,770 | 1,740 | 1,770 | 124,000 | 1,329.83 |
| 1989-09-20 | 1,790 | 1,800 | 1,740 | 1,770 | 122,000 | 1,329.83 |
| 1989-09-19 | 1,800 | 1,800 | 1,780 | 1,790 | 102,000 | 1,344.85 |
| 1989-09-18 | 1,800 | 1,810 | 1,770 | 1,790 | 225,000 | 1,344.85 |
| 1989-09-14 | 1,790 | 1,790 | 1,740 | 1,750 | 139,000 | 1,314.80 |
| 1989-09-13 | 1,810 | 1,810 | 1,760 | 1,760 | 300,000 | 1,322.31 |
| 1989-09-12 | 1,770 | 1,790 | 1,750 | 1,780 | 291,000 | 1,337.34 |
| 1989-09-11 | 1,760 | 1,810 | 1,720 | 1,730 | 319,000 | 1,299.77 |
| 1989-09-08 | 1,870 | 1,880 | 1,810 | 1,850 | 1,028,000 | 1,389.93 |
| 1989-09-07 | 1,860 | 1,870 | 1,840 | 1,870 | 1,195,000 | 1,404.96 |
| 1989-09-06 | 1,830 | 1,870 | 1,790 | 1,800 | 1,577,000 | 1,352.37 |
| 1989-09-05 | 1,760 | 1,830 | 1,750 | 1,810 | 1,506,000 | 1,359.88 |
| 1989-09-04 | 1,730 | 1,770 | 1,730 | 1,770 | 290,000 | 1,329.83 |
| 1989-09-01 | 1,720 | 1,730 | 1,710 | 1,730 | 171,000 | 1,299.77 |
| 1989-08-31 | 1,710 | 1,730 | 1,700 | 1,730 | 132,000 | 1,299.77 |
| 1989-08-30 | 1,720 | 1,740 | 1,700 | 1,700 | 249,000 | 1,277.24 |
| 1989-08-29 | 1,730 | 1,730 | 1,700 | 1,720 | 92,000 | 1,292.26 |
| 1989-08-28 | 1,740 | 1,740 | 1,720 | 1,730 | 62,000 | 1,299.77 |
| 1989-08-25 | 1,720 | 1,740 | 1,710 | 1,730 | 85,000 | 1,299.77 |
| 1989-08-24 | 1,720 | 1,730 | 1,700 | 1,720 | 137,000 | 1,292.26 |
| 1989-08-23 | 1,730 | 1,740 | 1,710 | 1,730 | 227,000 | 1,299.77 |
| 1989-08-22 | 1,750 | 1,750 | 1,700 | 1,730 | 292,000 | 1,299.77 |
| 1989-08-21 | 1,740 | 1,770 | 1,730 | 1,760 | 344,000 | 1,322.31 |
| 1989-08-18 | 1,730 | 1,750 | 1,720 | 1,740 | 206,000 | 1,307.29 |
| 1989-08-17 | 1,720 | 1,730 | 1,720 | 1,720 | 75,000 | 1,292.26 |
| 1989-08-16 | 1,730 | 1,730 | 1,700 | 1,730 | 88,000 | 1,299.77 |
| 1989-08-15 | 1,700 | 1,730 | 1,700 | 1,730 | 86,000 | 1,299.77 |
| 1989-08-14 | 1,720 | 1,720 | 1,690 | 1,690 | 90,000 | 1,269.72 |
| 1989-08-11 | 1,740 | 1,740 | 1,700 | 1,710 | 542,000 | 1,284.75 |
| 1989-08-10 | 1,690 | 1,750 | 1,690 | 1,690 | 748,000 | 1,269.72 |
| 1989-08-09 | 1,690 | 1,710 | 1,690 | 1,690 | 289,000 | 1,269.72 |
| 1989-08-08 | 1,710 | 1,710 | 1,670 | 1,680 | 335,000 | 1,262.21 |
| 1989-08-07 | 1,660 | 1,700 | 1,660 | 1,700 | 36,000 | 1,277.24 |
| 1989-08-04 | 1,710 | 1,710 | 1,680 | 1,690 | 110,000 | 1,269.72 |
| 1989-08-03 | 1,700 | 1,710 | 1,690 | 1,710 | 267,000 | 1,284.75 |
| 1989-08-02 | 1,700 | 1,700 | 1,680 | 1,700 | 349,000 | 1,277.24 |
| 1989-08-01 | 1,700 | 1,710 | 1,680 | 1,700 | 401,000 | 1,277.24 |
| 1989-07-31 | 1,690 | 1,700 | 1,680 | 1,690 | 297,000 | 1,269.72 |
| 1989-07-28 | 1,680 | 1,690 | 1,670 | 1,680 | 582,000 | 1,262.21 |
| 1989-07-27 | 1,680 | 1,710 | 1,660 | 1,700 | 1,753,999 | 1,277.24 |
| 1989-07-26 | 1,650 | 1,670 | 1,640 | 1,660 | 1,525,000 | 1,247.18 |
| 1989-07-25 | 1,600 | 1,630 | 1,590 | 1,630 | 458,000 | 1,224.64 |
| 1989-07-24 | 1,570 | 1,600 | 1,560 | 1,600 | 241,000 | 1,202.10 |
| 1989-07-21 | 1,590 | 1,590 | 1,560 | 1,570 | 300,000 | 1,179.56 |
| 1989-07-20 | 1,600 | 1,600 | 1,590 | 1,590 | 221,000 | 1,194.59 |
| 1989-07-19 | 1,590 | 1,600 | 1,590 | 1,590 | 125,000 | 1,194.59 |
| 1989-07-18 | 1,590 | 1,600 | 1,590 | 1,600 | 203,000 | 1,202.10 |
| 1989-07-17 | 1,620 | 1,620 | 1,600 | 1,610 | 195,000 | 1,209.62 |
| 1989-07-14 | 1,630 | 1,630 | 1,600 | 1,620 | 460,000 | 1,217.13 |
| 1989-07-13 | 1,600 | 1,620 | 1,590 | 1,600 | 627,000 | 1,202.10 |
| 1989-07-12 | 1,590 | 1,620 | 1,590 | 1,600 | 608,000 | 1,202.10 |
| 1989-07-11 | 1,620 | 1,620 | 1,590 | 1,600 | 530,000 | 1,202.10 |
| 1989-07-10 | 1,560 | 1,650 | 1,560 | 1,620 | 1,173,000 | 1,217.13 |
| 1989-07-07 | 1,540 | 1,570 | 1,540 | 1,560 | 64,000 | 1,172.05 |
| 1989-07-06 | 1,560 | 1,580 | 1,560 | 1,570 | 100,000 | 1,179.56 |
| 1989-07-05 | 1,530 | 1,590 | 1,530 | 1,590 | 278,000 | 1,194.59 |
| 1989-07-04 | 1,480 | 1,530 | 1,480 | 1,530 | 114,000 | 1,149.51 |
| 1989-07-03 | 1,510 | 1,520 | 1,500 | 1,500 | 128,000 | 1,126.97 |
| 1989-06-30 | 1,560 | 1,580 | 1,520 | 1,520 | 305,000 | 1,142 |
| 1989-06-29 | 1,590 | 1,590 | 1,560 | 1,560 | 312,000 | 1,172.05 |
| 1989-06-28 | 1,580 | 1,590 | 1,560 | 1,560 | 393,000 | 1,172.05 |
| 1989-06-27 | 1,600 | 1,600 | 1,570 | 1,570 | 450,000 | 1,179.56 |
| 1989-06-26 | 1,540 | 1,610 | 1,530 | 1,580 | 761,000 | 1,187.08 |
| 1989-06-23 | 1,520 | 1,530 | 1,500 | 1,520 | 172,000 | 1,142 |
| 1989-06-22 | 1,490 | 1,510 | 1,490 | 1,510 | 44,000 | 1,134.49 |
| 1989-06-21 | 1,490 | 1,500 | 1,480 | 1,490 | 158,000 | 1,119.46 |
| 1989-06-20 | 1,500 | 1,510 | 1,480 | 1,490 | 67,000 | 1,119.46 |
| 1989-06-19 | 1,480 | 1,490 | 1,480 | 1,480 | 89,000 | 1,111.95 |
| 1989-06-16 | 1,480 | 1,490 | 1,480 | 1,480 | 63,000 | 1,111.95 |
| 1989-06-15 | 1,490 | 1,500 | 1,480 | 1,490 | 100,000 | 1,119.46 |
| 1989-06-14 | 1,480 | 1,500 | 1,480 | 1,490 | 64,000 | 1,119.46 |
| 1989-06-13 | 1,480 | 1,500 | 1,480 | 1,500 | 61,000 | 1,126.97 |
| 1989-06-12 | 1,480 | 1,500 | 1,480 | 1,490 | 89,000 | 1,119.46 |
| 1989-06-09 | 1,510 | 1,520 | 1,490 | 1,500 | 167,000 | 1,126.97 |
| 1989-06-08 | 1,500 | 1,550 | 1,500 | 1,500 | 201,000 | 1,126.97 |
| 1989-06-07 | 1,480 | 1,510 | 1,480 | 1,490 | 118,000 | 1,119.46 |
| 1989-06-06 | 1,490 | 1,530 | 1,490 | 1,500 | 180,000 | 1,126.97 |
| 1989-06-05 | 1,540 | 1,540 | 1,510 | 1,530 | 201,000 | 1,149.51 |
| 1989-06-02 | 1,480 | 1,540 | 1,480 | 1,490 | 294,000 | 1,119.46 |
| 1989-06-01 | 1,550 | 1,550 | 1,500 | 1,500 | 253,000 | 1,126.97 |
| 1989-05-31 | 1,510 | 1,570 | 1,510 | 1,570 | 265,000 | 1,179.56 |
| 1989-05-30 | 1,510 | 1,530 | 1,480 | 1,510 | 109,000 | 1,134.49 |
| 1989-05-29 | 1,500 | 1,520 | 1,480 | 1,500 | 37,000 | 1,126.97 |
| 1989-05-26 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,126.97 |
| 1989-05-25 | 1,540 | 1,540 | 1,500 | 1,500 | 128,000 | 1,126.97 |
| 1989-05-24 | 1,480 | 1,520 | 1,480 | 1,520 | 91,000 | 1,142 |
| 1989-05-23 | 1,530 | 1,530 | 1,500 | 1,500 | 67,000 | 1,126.97 |
| 1989-05-22 | 1,550 | 1,550 | 1,530 | 1,540 | 263,000 | 1,157.02 |
| 1989-05-19 | 1,510 | 1,550 | 1,500 | 1,520 | 162,000 | 1,142 |
| 1989-05-18 | 1,500 | 1,520 | 1,490 | 1,520 | 93,000 | 1,142 |
| 1989-05-17 | 1,480 | 1,510 | 1,480 | 1,480 | 168,000 | 1,111.95 |
| 1989-05-16 | 1,500 | 1,520 | 1,490 | 1,510 | 198,000 | 1,134.49 |
| 1989-05-15 | 1,510 | 1,520 | 1,500 | 1,500 | 49,000 | 1,126.97 |
| 1989-05-12 | 1,530 | 1,530 | 1,500 | 1,520 | 144,000 | 1,142 |
| 1989-05-11 | 1,530 | 1,540 | 1,520 | 1,530 | 84,000 | 1,149.51 |
| 1989-05-10 | 1,510 | 1,560 | 1,510 | 1,540 | 172,000 | 1,157.02 |
| 1989-05-09 | 1,570 | 1,580 | 1,540 | 1,540 | 225,000 | 1,157.02 |
| 1989-05-08 | 1,560 | 1,590 | 1,560 | 1,580 | 134,000 | 1,187.08 |
| 1989-05-02 | 1,610 | 1,620 | 1,590 | 1,590 | 165,000 | 1,194.59 |
| 1989-05-01 | 1,600 | 1,620 | 1,560 | 1,620 | 148,000 | 1,217.13 |
| 1989-04-28 | 1,600 | 1,620 | 1,590 | 1,620 | 547,000 | 1,217.13 |
| 1989-04-27 | 1,620 | 1,630 | 1,590 | 1,610 | 1,431,000 | 1,209.62 |
| 1989-04-26 | 1,550 | 1,630 | 1,540 | 1,620 | 3,517,999 | 1,217.13 |
| 1989-04-25 | 1,500 | 1,560 | 1,500 | 1,550 | 591,000 | 1,164.54 |
| 1989-04-24 | 1,520 | 1,530 | 1,500 | 1,520 | 211,000 | 1,142 |
| 1989-04-21 | 1,520 | 1,560 | 1,520 | 1,520 | 657,000 | 1,142 |
| 1989-04-20 | 1,570 | 1,590 | 1,550 | 1,560 | 1,126,000 | 1,172.05 |
| 1989-04-19 | 1,550 | 1,570 | 1,520 | 1,550 | 1,031,000 | 1,164.54 |
| 1989-04-18 | 1,500 | 1,560 | 1,470 | 1,550 | 1,797,999 | 1,164.54 |
| 1989-04-17 | 1,500 | 1,500 | 1,460 | 1,490 | 564,000 | 1,119.46 |
| 1989-04-14 | 1,430 | 1,480 | 1,430 | 1,480 | 4,069,999 | 1,111.95 |
| 1989-04-13 | 1,460 | 1,470 | 1,420 | 1,420 | 214,000 | 1,066.87 |
| 1989-04-12 | 1,470 | 1,490 | 1,430 | 1,440 | 484,000 | 1,081.89 |
| 1989-04-11 | 1,410 | 1,470 | 1,400 | 1,470 | 1,028,000 | 1,104.43 |
| 1989-04-10 | 1,380 | 1,400 | 1,370 | 1,400 | 256,000 | 1,051.84 |
| 1989-04-07 | 1,380 | 1,400 | 1,370 | 1,390 | 251,000 | 1,044.33 |
| 1989-04-06 | 1,390 | 1,400 | 1,360 | 1,390 | 210,000 | 1,044.33 |
| 1989-04-05 | 1,370 | 1,400 | 1,360 | 1,390 | 294,000 | 1,044.33 |
| 1989-04-04 | 1,350 | 1,380 | 1,340 | 1,370 | 133,000 | 1,029.30 |
| 1989-04-03 | 1,350 | 1,350 | 1,340 | 1,350 | 156,000 | 1,014.27 |
| 1989-03-31 | 1,330 | 1,350 | 1,300 | 1,350 | 96,000 | 1,014.27 |
| 1989-03-30 | 1,290 | 1,310 | 1,290 | 1,310 | 92,000 | 984.22 |
| 1989-03-29 | 1,260 | 1,290 | 1,260 | 1,280 | 114,000 | 961.68 |
| 1989-03-28 | 1,300 | 1,300 | 1,250 | 1,250 | 54,000 | 939.14 |
| 1989-03-27 | 1,290 | 1,310 | 1,270 | 1,270 | 97,000 | 954.17 |
| 1989-03-24 | 1,310 | 1,310 | 1,290 | 1,290 | 21,000 | 969.20 |
| 1989-03-23 | 1,300 | 1,300 | 1,270 | 1,270 | 124,000 | 954.17 |
| 1989-03-22 | 1,290 | 1,310 | 1,290 | 1,300 | 80,000 | 976.71 |
| 1989-03-20 | 1,300 | 1,320 | 1,290 | 1,300 | 71,000 | 976.71 |
| 1989-03-17 | 1,300 | 1,300 | 1,290 | 1,300 | 105,000 | 976.71 |
| 1989-03-16 | 1,290 | 1,300 | 1,280 | 1,300 | 79,000 | 976.71 |
| 1989-03-15 | 1,290 | 1,290 | 1,280 | 1,290 | 52,000 | 969.20 |
| 1989-03-14 | 1,300 | 1,300 | 1,290 | 1,290 | 49,000 | 969.20 |
| 1989-03-13 | 1,280 | 1,280 | 1,270 | 1,280 | 140,000 | 961.68 |
| 1989-03-10 | 1,320 | 1,320 | 1,290 | 1,290 | 70,000 | 969.20 |
| 1989-03-09 | 1,340 | 1,340 | 1,310 | 1,330 | 51,000 | 999.25 |
| 1989-03-08 | 1,330 | 1,340 | 1,330 | 1,340 | 56,000 | 1,006.76 |
| 1989-03-07 | 1,310 | 1,350 | 1,310 | 1,340 | 381,000 | 1,006.76 |
| 1989-03-06 | 1,300 | 1,320 | 1,290 | 1,290 | 390,000 | 969.20 |
| 1989-03-03 | 1,340 | 1,340 | 1,270 | 1,270 | 111,000 | 954.17 |
| 1989-03-02 | 1,350 | 1,350 | 1,340 | 1,340 | 115,000 | 1,006.76 |
| 1989-03-01 | 1,330 | 1,350 | 1,330 | 1,330 | 109,000 | 999.25 |
| 1989-02-28 | 1,350 | 1,350 | 1,320 | 1,330 | 129,000 | 999.25 |
| 1989-02-27 | 1,320 | 1,330 | 1,290 | 1,330 | 158,000 | 999.25 |
| 1989-02-23 | 1,310 | 1,340 | 1,280 | 1,280 | 186,000 | 961.68 |
| 1989-02-22 | 1,320 | 1,320 | 1,290 | 1,290 | 47,000 | 969.20 |
| 1989-02-21 | 1,300 | 1,320 | 1,290 | 1,300 | 62,000 | 976.71 |
| 1989-02-20 | 1,310 | 1,310 | 1,300 | 1,300 | 11,000 | 976.71 |
| 1989-02-17 | 1,330 | 1,330 | 1,300 | 1,310 | 91,000 | 984.22 |
| 1989-02-16 | 1,310 | 1,320 | 1,310 | 1,310 | 61,000 | 984.22 |
| 1989-02-15 | 1,350 | 1,350 | 1,330 | 1,330 | 48,000 | 999.25 |
| 1989-02-14 | 1,330 | 1,340 | 1,320 | 1,330 | 15,000 | 999.25 |
| 1989-02-13 | 1,330 | 1,370 | 1,310 | 1,370 | 54,000 | 1,029.30 |
| 1989-02-10 | 1,370 | 1,380 | 1,340 | 1,350 | 75,000 | 1,014.27 |
| 1989-02-09 | 1,340 | 1,350 | 1,340 | 1,350 | 80,000 | 1,014.27 |
| 1989-02-08 | 1,360 | 1,380 | 1,330 | 1,340 | 57,000 | 1,006.76 |
| 1989-02-07 | 1,380 | 1,380 | 1,340 | 1,360 | 73,000 | 1,021.79 |
| 1989-02-06 | 1,380 | 1,400 | 1,380 | 1,400 | 63,000 | 1,051.84 |
| 1989-02-03 | 1,360 | 1,400 | 1,350 | 1,400 | 86,000 | 1,051.84 |
| 1989-02-02 | 1,360 | 1,380 | 1,360 | 1,360 | 83,000 | 1,021.79 |
| 1989-02-01 | 1,390 | 1,400 | 1,380 | 1,380 | 74,000 | 1,036.81 |
| 1989-01-31 | 1,410 | 1,440 | 1,410 | 1,440 | 266,000 | 1,081.89 |
| 1989-01-30 | 1,360 | 1,450 | 1,350 | 1,380 | 1,208,000 | 1,036.81 |
| 1989-01-28 | 1,350 | 1,360 | 1,340 | 1,350 | 28,000 | 1,014.27 |
| 1989-01-27 | 1,350 | 1,370 | 1,330 | 1,350 | 240,000 | 1,014.27 |
| 1989-01-26 | 1,350 | 1,350 | 1,340 | 1,350 | 141,000 | 1,014.27 |
| 1989-01-25 | 1,340 | 1,350 | 1,320 | 1,340 | 168,000 | 1,006.76 |
| 1989-01-24 | 1,340 | 1,340 | 1,320 | 1,320 | 163,000 | 991.74 |
| 1989-01-23 | 1,340 | 1,350 | 1,320 | 1,340 | 352,000 | 1,006.76 |
| 1989-01-20 | 1,330 | 1,330 | 1,310 | 1,330 | 107,000 | 999.25 |
| 1989-01-19 | 1,300 | 1,330 | 1,300 | 1,330 | 445,000 | 999.25 |
| 1989-01-18 | 1,330 | 1,330 | 1,290 | 1,330 | 80,000 | 999.25 |
| 1989-01-17 | 1,340 | 1,340 | 1,310 | 1,330 | 46,000 | 999.25 |
| 1989-01-13 | 1,300 | 1,340 | 1,280 | 1,330 | 322,000 | 999.25 |
| 1989-01-12 | 1,280 | 1,320 | 1,280 | 1,280 | 145,000 | 961.68 |
| 1989-01-11 | 1,280 | 1,300 | 1,270 | 1,300 | 165,000 | 976.71 |
| 1989-01-10 | 1,270 | 1,300 | 1,250 | 1,300 | 191,000 | 976.71 |
| 1989-01-09 | 1,270 | 1,270 | 1,250 | 1,270 | 65,000 | 954.17 |
| 1989-01-06 | 1,270 | 1,280 | 1,260 | 1,270 | 45,000 | 954.17 |
| 1989-01-05 | 1,250 | 1,270 | 1,250 | 1,270 | 54,000 | 954.17 |
| 1989-01-04 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 954.17 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
