2875 東洋水産(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 | 1,840 | 1,840 | 1,800 | 1,800 | 23,000 | 1,800 |
| 1989-12-28 | 1,850 | 1,850 | 1,810 | 1,840 | 114,000 | 1,840 |
| 1989-12-27 | 1,800 | 1,830 | 1,780 | 1,830 | 76,000 | 1,830 |
| 1989-12-26 | 1,800 | 1,800 | 1,760 | 1,800 | 49,000 | 1,800 |
| 1989-12-25 | 1,780 | 1,810 | 1,770 | 1,810 | 42,000 | 1,810 |
| 1989-12-22 | 1,800 | 1,800 | 1,790 | 1,790 | 96,000 | 1,790 |
| 1989-12-21 | 1,810 | 1,820 | 1,810 | 1,810 | 56,000 | 1,810 |
| 1989-12-20 | 1,850 | 1,850 | 1,810 | 1,810 | 78,000 | 1,810 |
| 1989-12-19 | 1,830 | 1,850 | 1,820 | 1,820 | 125,000 | 1,820 |
| 1989-12-18 | 1,840 | 1,850 | 1,840 | 1,840 | 71,000 | 1,840 |
| 1989-12-15 | 1,860 | 1,860 | 1,830 | 1,830 | 301,000 | 1,830 |
| 1989-12-14 | 1,840 | 1,870 | 1,830 | 1,850 | 214,000 | 1,850 |
| 1989-12-13 | 1,840 | 1,850 | 1,820 | 1,830 | 247,000 | 1,830 |
| 1989-12-12 | 1,850 | 1,850 | 1,810 | 1,840 | 376,000 | 1,840 |
| 1989-12-11 | 1,850 | 1,850 | 1,840 | 1,840 | 113,000 | 1,840 |
| 1989-12-08 | 1,850 | 1,860 | 1,850 | 1,850 | 190,000 | 1,850 |
| 1989-12-07 | 1,870 | 1,880 | 1,850 | 1,850 | 224,000 | 1,850 |
| 1989-12-06 | 1,840 | 1,870 | 1,840 | 1,870 | 169,000 | 1,870 |
| 1989-12-05 | 1,870 | 1,870 | 1,840 | 1,850 | 195,000 | 1,850 |
| 1989-12-04 | 1,870 | 1,870 | 1,840 | 1,840 | 243,000 | 1,840 |
| 1989-12-01 | 1,860 | 1,860 | 1,840 | 1,840 | 221,000 | 1,840 |
| 1989-11-30 | 1,870 | 1,880 | 1,840 | 1,870 | 338,000 | 1,870 |
| 1989-11-29 | 1,870 | 1,890 | 1,860 | 1,860 | 225,000 | 1,860 |
| 1989-11-28 | 1,850 | 1,910 | 1,840 | 1,900 | 861,000 | 1,900 |
| 1989-11-27 | 1,860 | 1,860 | 1,830 | 1,830 | 155,000 | 1,830 |
| 1989-11-24 | 1,840 | 1,860 | 1,830 | 1,830 | 162,000 | 1,830 |
| 1989-11-22 | 1,850 | 1,860 | 1,830 | 1,830 | 253,000 | 1,830 |
| 1989-11-21 | 1,870 | 1,870 | 1,860 | 1,870 | 206,000 | 1,870 |
| 1989-11-20 | 1,870 | 1,890 | 1,860 | 1,860 | 133,000 | 1,860 |
| 1989-11-17 | 1,870 | 1,900 | 1,870 | 1,870 | 410,000 | 1,870 |
| 1989-11-16 | 1,900 | 1,910 | 1,880 | 1,900 | 589,000 | 1,900 |
| 1989-11-15 | 1,870 | 1,930 | 1,870 | 1,900 | 1,880,000 | 1,900 |
| 1989-11-14 | 1,880 | 1,880 | 1,850 | 1,870 | 263,000 | 1,870 |
| 1989-11-13 | 1,870 | 1,870 | 1,850 | 1,870 | 1,080,000 | 1,870 |
| 1989-11-10 | 1,800 | 1,870 | 1,780 | 1,840 | 695,000 | 1,840 |
| 1989-11-09 | 1,800 | 1,820 | 1,770 | 1,800 | 306,000 | 1,800 |
| 1989-11-08 | 1,780 | 1,820 | 1,770 | 1,820 | 340,000 | 1,820 |
| 1989-11-07 | 1,760 | 1,770 | 1,750 | 1,750 | 258,000 | 1,750 |
| 1989-11-06 | 1,750 | 1,820 | 1,740 | 1,800 | 424,000 | 1,800 |
| 1989-11-02 | 1,750 | 1,780 | 1,750 | 1,780 | 31,000 | 1,780 |
| 1989-11-01 | 1,720 | 1,760 | 1,720 | 1,760 | 45,000 | 1,760 |
| 1989-10-31 | 1,780 | 1,780 | 1,710 | 1,710 | 73,000 | 1,710 |
| 1989-10-30 | 1,770 | 1,770 | 1,740 | 1,750 | 104,000 | 1,750 |
| 1989-10-27 | 1,760 | 1,780 | 1,750 | 1,780 | 91,000 | 1,780 |
| 1989-10-26 | 1,790 | 1,790 | 1,750 | 1,790 | 64,000 | 1,790 |
| 1989-10-25 | 1,830 | 1,840 | 1,750 | 1,790 | 129,000 | 1,790 |
| 1989-10-24 | 1,790 | 1,830 | 1,760 | 1,830 | 334,000 | 1,830 |
| 1989-10-23 | 1,800 | 1,810 | 1,780 | 1,790 | 172,000 | 1,790 |
| 1989-10-20 | 1,780 | 1,780 | 1,740 | 1,760 | 92,000 | 1,760 |
| 1989-10-19 | 1,750 | 1,770 | 1,710 | 1,770 | 81,000 | 1,770 |
| 1989-10-18 | 1,730 | 1,760 | 1,730 | 1,740 | 109,000 | 1,740 |
| 1989-10-17 | 1,750 | 1,770 | 1,750 | 1,760 | 82,000 | 1,760 |
| 1989-10-16 | 1,730 | 1,760 | 1,730 | 1,740 | 173,000 | 1,740 |
| 1989-10-13 | 1,790 | 1,800 | 1,750 | 1,760 | 290,000 | 1,760 |
| 1989-10-12 | 1,820 | 1,820 | 1,780 | 1,800 | 247,000 | 1,800 |
| 1989-10-11 | 1,860 | 1,860 | 1,830 | 1,830 | 450,000 | 1,830 |
| 1989-10-09 | 1,860 | 1,870 | 1,830 | 1,860 | 378,000 | 1,860 |
| 1989-10-06 | 1,840 | 1,850 | 1,810 | 1,850 | 298,000 | 1,850 |
| 1989-10-05 | 1,840 | 1,850 | 1,820 | 1,850 | 857,000 | 1,850 |
| 1989-10-04 | 1,830 | 1,880 | 1,830 | 1,840 | 1,753,000 | 1,840 |
| 1989-10-03 | 1,790 | 1,860 | 1,770 | 1,820 | 1,380,000 | 1,820 |
| 1989-10-02 | 1,820 | 1,820 | 1,780 | 1,790 | 220,000 | 1,790 |
| 1989-09-29 | 1,800 | 1,830 | 1,770 | 1,810 | 938,000 | 1,810 |
| 1989-09-28 | 1,760 | 1,810 | 1,750 | 1,790 | 3,493,000 | 1,790 |
| 1989-09-27 | 1,720 | 1,760 | 1,710 | 1,740 | 1,001,000 | 1,740 |
| 1989-09-26 | 1,720 | 1,720 | 1,700 | 1,710 | 372,000 | 1,710 |
| 1989-09-25 | 1,730 | 1,740 | 1,710 | 1,720 | 274,000 | 1,720 |
| 1989-09-22 | 1,740 | 1,760 | 1,720 | 1,730 | 666,000 | 1,730 |
| 1989-09-21 | 1,720 | 1,770 | 1,710 | 1,730 | 2,941,000 | 1,730 |
| 1989-09-20 | 1,680 | 1,720 | 1,680 | 1,700 | 810,000 | 1,700 |
| 1989-09-19 | 1,710 | 1,720 | 1,680 | 1,680 | 1,126,000 | 1,680 |
| 1989-09-18 | 1,690 | 1,710 | 1,680 | 1,700 | 809,000 | 1,700 |
| 1989-09-14 | 1,670 | 1,700 | 1,660 | 1,700 | 1,012,000 | 1,700 |
| 1989-09-13 | 1,650 | 1,670 | 1,640 | 1,640 | 342,000 | 1,640 |
| 1989-09-12 | 1,640 | 1,670 | 1,640 | 1,650 | 311,000 | 1,650 |
| 1989-09-11 | 1,640 | 1,650 | 1,630 | 1,630 | 114,000 | 1,630 |
| 1989-09-08 | 1,670 | 1,680 | 1,640 | 1,640 | 457,000 | 1,640 |
| 1989-09-07 | 1,680 | 1,680 | 1,650 | 1,670 | 1,520,000 | 1,670 |
| 1989-09-06 | 1,620 | 1,670 | 1,620 | 1,660 | 1,884,000 | 1,660 |
| 1989-09-05 | 1,590 | 1,610 | 1,590 | 1,610 | 127,000 | 1,610 |
| 1989-09-04 | 1,600 | 1,600 | 1,550 | 1,590 | 132,000 | 1,590 |
| 1989-09-01 | 1,570 | 1,610 | 1,570 | 1,590 | 119,000 | 1,590 |
| 1989-08-31 | 1,580 | 1,600 | 1,550 | 1,600 | 183,000 | 1,600 |
| 1989-08-30 | 1,600 | 1,620 | 1,580 | 1,610 | 228,000 | 1,610 |
| 1989-08-29 | 1,580 | 1,620 | 1,560 | 1,620 | 573,000 | 1,620 |
| 1989-08-28 | 1,620 | 1,620 | 1,560 | 1,580 | 240,000 | 1,580 |
| 1989-08-25 | 1,590 | 1,630 | 1,590 | 1,630 | 228,000 | 1,630 |
| 1989-08-24 | 1,610 | 1,620 | 1,570 | 1,590 | 211,000 | 1,590 |
| 1989-08-23 | 1,660 | 1,660 | 1,620 | 1,630 | 783,000 | 1,630 |
| 1989-08-22 | 1,600 | 1,650 | 1,600 | 1,650 | 1,926,000 | 1,650 |
| 1989-08-21 | 1,610 | 1,620 | 1,600 | 1,600 | 246,000 | 1,600 |
| 1989-08-18 | 1,630 | 1,640 | 1,600 | 1,630 | 1,115,000 | 1,630 |
| 1989-08-17 | 1,590 | 1,630 | 1,580 | 1,630 | 2,566,000 | 1,630 |
| 1989-08-16 | 1,550 | 1,600 | 1,530 | 1,580 | 826,000 | 1,580 |
| 1989-08-15 | 1,550 | 1,550 | 1,530 | 1,540 | 133,000 | 1,540 |
| 1989-08-14 | 1,510 | 1,550 | 1,510 | 1,530 | 75,000 | 1,530 |
| 1989-08-11 | 1,560 | 1,560 | 1,530 | 1,530 | 504,000 | 1,530 |
| 1989-08-10 | 1,530 | 1,580 | 1,530 | 1,550 | 513,000 | 1,550 |
| 1989-08-09 | 1,560 | 1,560 | 1,520 | 1,520 | 442,000 | 1,520 |
| 1989-08-08 | 1,550 | 1,560 | 1,540 | 1,560 | 383,000 | 1,560 |
| 1989-08-07 | 1,540 | 1,550 | 1,510 | 1,540 | 145,000 | 1,540 |
| 1989-08-04 | 1,550 | 1,550 | 1,520 | 1,530 | 211,000 | 1,530 |
| 1989-08-03 | 1,560 | 1,570 | 1,520 | 1,540 | 438,000 | 1,540 |
| 1989-08-02 | 1,530 | 1,610 | 1,530 | 1,560 | 3,425,000 | 1,560 |
| 1989-08-01 | 1,470 | 1,530 | 1,450 | 1,500 | 2,076,000 | 1,500 |
| 1989-07-31 | 1,460 | 1,480 | 1,460 | 1,470 | 143,000 | 1,470 |
| 1989-07-28 | 1,490 | 1,500 | 1,450 | 1,450 | 338,000 | 1,450 |
| 1989-07-27 | 1,450 | 1,520 | 1,440 | 1,500 | 1,960,000 | 1,500 |
| 1989-07-26 | 1,390 | 1,480 | 1,380 | 1,450 | 868,000 | 1,450 |
| 1989-07-25 | 1,340 | 1,370 | 1,330 | 1,370 | 129,000 | 1,370 |
| 1989-07-24 | 1,340 | 1,340 | 1,330 | 1,340 | 32,000 | 1,340 |
| 1989-07-21 | 1,320 | 1,340 | 1,320 | 1,340 | 22,000 | 1,340 |
| 1989-07-20 | 1,320 | 1,330 | 1,310 | 1,310 | 40,000 | 1,310 |
| 1989-07-19 | 1,330 | 1,340 | 1,310 | 1,340 | 40,000 | 1,340 |
| 1989-07-18 | 1,350 | 1,350 | 1,330 | 1,340 | 33,000 | 1,340 |
| 1989-07-17 | 1,350 | 1,360 | 1,350 | 1,360 | 14,000 | 1,360 |
| 1989-07-14 | 1,350 | 1,360 | 1,350 | 1,360 | 35,000 | 1,360 |
| 1989-07-13 | 1,340 | 1,360 | 1,340 | 1,350 | 23,000 | 1,350 |
| 1989-07-12 | 1,380 | 1,380 | 1,340 | 1,340 | 99,000 | 1,340 |
| 1989-07-11 | 1,350 | 1,390 | 1,350 | 1,390 | 233,000 | 1,390 |
| 1989-07-10 | 1,350 | 1,370 | 1,350 | 1,350 | 44,000 | 1,350 |
| 1989-07-07 | 1,370 | 1,370 | 1,350 | 1,350 | 119,000 | 1,350 |
| 1989-07-06 | 1,360 | 1,370 | 1,340 | 1,370 | 129,000 | 1,370 |
| 1989-07-05 | 1,310 | 1,360 | 1,310 | 1,360 | 42,000 | 1,360 |
| 1989-07-04 | 1,350 | 1,350 | 1,310 | 1,330 | 32,000 | 1,330 |
| 1989-07-03 | 1,320 | 1,350 | 1,320 | 1,350 | 131,000 | 1,350 |
| 1989-06-30 | 1,310 | 1,330 | 1,300 | 1,320 | 102,000 | 1,320 |
| 1989-06-29 | 1,310 | 1,330 | 1,310 | 1,330 | 88,000 | 1,330 |
| 1989-06-28 | 1,310 | 1,310 | 1,290 | 1,290 | 34,000 | 1,290 |
| 1989-06-27 | 1,340 | 1,340 | 1,310 | 1,330 | 31,000 | 1,330 |
| 1989-06-26 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 1,340 |
| 1989-06-23 | 1,340 | 1,340 | 1,310 | 1,340 | 48,000 | 1,340 |
| 1989-06-22 | 1,310 | 1,340 | 1,310 | 1,340 | 19,000 | 1,340 |
| 1989-06-21 | 1,290 | 1,350 | 1,290 | 1,350 | 17,000 | 1,350 |
| 1989-06-20 | 1,280 | 1,300 | 1,280 | 1,280 | 43,000 | 1,280 |
| 1989-06-19 | 1,300 | 1,300 | 1,270 | 1,280 | 49,000 | 1,280 |
| 1989-06-16 | 1,290 | 1,300 | 1,260 | 1,260 | 62,000 | 1,260 |
| 1989-06-15 | 1,290 | 1,330 | 1,290 | 1,310 | 76,000 | 1,310 |
| 1989-06-14 | 1,320 | 1,340 | 1,310 | 1,310 | 106,000 | 1,310 |
| 1989-06-13 | 1,370 | 1,370 | 1,320 | 1,330 | 91,000 | 1,330 |
| 1989-06-12 | 1,390 | 1,420 | 1,380 | 1,390 | 283,000 | 1,390 |
| 1989-06-09 | 1,400 | 1,430 | 1,380 | 1,430 | 1,128,000 | 1,430 |
| 1989-06-08 | 1,330 | 1,390 | 1,330 | 1,380 | 514,000 | 1,380 |
| 1989-06-07 | 1,300 | 1,340 | 1,290 | 1,340 | 121,000 | 1,340 |
| 1989-06-06 | 1,260 | 1,260 | 1,250 | 1,260 | 98,000 | 1,260 |
| 1989-06-05 | 1,280 | 1,280 | 1,260 | 1,260 | 60,000 | 1,260 |
| 1989-06-02 | 1,330 | 1,350 | 1,300 | 1,300 | 125,000 | 1,300 |
| 1989-06-01 | 1,380 | 1,390 | 1,350 | 1,350 | 394,000 | 1,350 |
| 1989-05-31 | 1,270 | 1,400 | 1,270 | 1,400 | 651,000 | 1,400 |
| 1989-05-30 | 1,270 | 1,270 | 1,270 | 1,270 | 17,000 | 1,270 |
| 1989-05-29 | 1,280 | 1,280 | 1,270 | 1,270 | 74,000 | 1,270 |
| 1989-05-26 | 1,270 | 1,280 | 1,260 | 1,280 | 108,000 | 1,280 |
| 1989-05-25 | 1,240 | 1,250 | 1,210 | 1,240 | 101,000 | 1,240 |
| 1989-05-24 | 1,240 | 1,260 | 1,240 | 1,240 | 55,000 | 1,240 |
| 1989-05-23 | 1,230 | 1,240 | 1,210 | 1,240 | 73,000 | 1,240 |
| 1989-05-22 | 1,250 | 1,250 | 1,230 | 1,230 | 91,000 | 1,230 |
| 1989-05-19 | 1,250 | 1,250 | 1,240 | 1,250 | 224,000 | 1,250 |
| 1989-05-18 | 1,230 | 1,250 | 1,230 | 1,250 | 106,000 | 1,250 |
| 1989-05-17 | 1,240 | 1,260 | 1,240 | 1,250 | 162,000 | 1,250 |
| 1989-05-16 | 1,240 | 1,250 | 1,240 | 1,250 | 22,000 | 1,250 |
| 1989-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 22,000 | 1,250 |
| 1989-05-12 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1989-05-11 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1989-05-10 | 1,270 | 1,280 | 1,250 | 1,250 | 83,000 | 1,250 |
| 1989-05-09 | 1,280 | 1,280 | 1,270 | 1,280 | 38,000 | 1,280 |
| 1989-05-08 | 1,270 | 1,290 | 1,270 | 1,290 | 32,000 | 1,290 |
| 1989-05-02 | 1,290 | 1,300 | 1,290 | 1,290 | 114,000 | 1,290 |
| 1989-05-01 | 1,270 | 1,290 | 1,270 | 1,290 | 56,000 | 1,290 |
| 1989-04-28 | 1,260 | 1,280 | 1,260 | 1,270 | 175,000 | 1,270 |
| 1989-04-27 | 1,260 | 1,310 | 1,260 | 1,260 | 376,000 | 1,260 |
| 1989-04-26 | 1,220 | 1,290 | 1,220 | 1,280 | 414,000 | 1,280 |
| 1989-04-25 | 1,220 | 1,230 | 1,220 | 1,220 | 41,000 | 1,220 |
| 1989-04-24 | 1,240 | 1,250 | 1,220 | 1,220 | 109,000 | 1,220 |
| 1989-04-21 | 1,190 | 1,250 | 1,190 | 1,230 | 126,000 | 1,230 |
| 1989-04-20 | 1,240 | 1,250 | 1,200 | 1,200 | 64,000 | 1,200 |
| 1989-04-19 | 1,250 | 1,260 | 1,240 | 1,260 | 168,000 | 1,260 |
| 1989-04-18 | 1,210 | 1,270 | 1,190 | 1,250 | 843,000 | 1,250 |
| 1989-04-17 | 1,130 | 1,220 | 1,110 | 1,220 | 562,000 | 1,220 |
| 1989-04-14 | 1,140 | 1,140 | 1,120 | 1,120 | 39,000 | 1,120 |
| 1989-04-13 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1989-04-12 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1989-04-10 | 1,170 | 1,170 | 1,160 | 1,160 | 21,000 | 1,160 |
| 1989-04-07 | 1,170 | 1,170 | 1,150 | 1,170 | 6,000 | 1,170 |
| 1989-04-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1989-04-05 | 1,180 | 1,180 | 1,150 | 1,150 | 32,000 | 1,150 |
| 1989-04-04 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1989-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1989-03-31 | 1,120 | 1,150 | 1,120 | 1,140 | 25,000 | 1,140 |
| 1989-03-30 | 1,130 | 1,140 | 1,100 | 1,100 | 23,000 | 1,100 |
| 1989-03-29 | 1,160 | 1,160 | 1,150 | 1,150 | 50,000 | 1,150 |
| 1989-03-28 | 1,060 | 1,080 | 1,050 | 1,060 | 94,000 | 1,060 |
| 1989-03-27 | 1,230 | 1,240 | 1,200 | 1,240 | 57,000 | 1,127.27 |
| 1989-03-24 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 | 1,118.18 |
| 1989-03-23 | 1,220 | 1,230 | 1,200 | 1,200 | 99,000 | 1,090.91 |
| 1989-03-22 | 1,220 | 1,250 | 1,220 | 1,220 | 38,000 | 1,109.09 |
| 1989-03-20 | 1,220 | 1,220 | 1,210 | 1,220 | 47,000 | 1,109.09 |
| 1989-03-17 | 1,240 | 1,250 | 1,210 | 1,220 | 91,000 | 1,109.09 |
| 1989-03-16 | 1,250 | 1,260 | 1,240 | 1,240 | 59,000 | 1,127.27 |
| 1989-03-15 | 1,260 | 1,260 | 1,250 | 1,250 | 122,000 | 1,136.36 |
| 1989-03-14 | 1,270 | 1,280 | 1,260 | 1,260 | 63,000 | 1,145.45 |
| 1989-03-13 | 1,270 | 1,290 | 1,260 | 1,270 | 142,000 | 1,154.55 |
| 1989-03-10 | 1,290 | 1,290 | 1,280 | 1,280 | 56,000 | 1,163.64 |
| 1989-03-09 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,172.73 |
| 1989-03-08 | 1,290 | 1,300 | 1,280 | 1,280 | 48,000 | 1,163.64 |
| 1989-03-07 | 1,280 | 1,290 | 1,280 | 1,280 | 31,000 | 1,163.64 |
| 1989-03-06 | 1,280 | 1,290 | 1,280 | 1,290 | 38,000 | 1,172.73 |
| 1989-03-03 | 1,280 | 1,290 | 1,280 | 1,280 | 123,000 | 1,163.64 |
| 1989-03-02 | 1,290 | 1,300 | 1,270 | 1,290 | 71,000 | 1,172.73 |
| 1989-03-01 | 1,290 | 1,300 | 1,280 | 1,290 | 53,000 | 1,172.73 |
| 1989-02-28 | 1,290 | 1,300 | 1,270 | 1,270 | 40,000 | 1,154.55 |
| 1989-02-27 | 1,280 | 1,300 | 1,280 | 1,280 | 10,000 | 1,163.64 |
| 1989-02-23 | 1,290 | 1,310 | 1,290 | 1,310 | 88,000 | 1,190.91 |
| 1989-02-22 | 1,290 | 1,310 | 1,290 | 1,310 | 44,000 | 1,190.91 |
| 1989-02-21 | 1,260 | 1,300 | 1,260 | 1,280 | 164,000 | 1,163.64 |
| 1989-02-20 | 1,300 | 1,310 | 1,260 | 1,260 | 141,000 | 1,145.45 |
| 1989-02-17 | 1,300 | 1,320 | 1,290 | 1,290 | 155,000 | 1,172.73 |
| 1989-02-16 | 1,280 | 1,290 | 1,280 | 1,280 | 6,000 | 1,163.64 |
| 1989-02-15 | 1,290 | 1,300 | 1,270 | 1,280 | 33,000 | 1,163.64 |
| 1989-02-14 | 1,290 | 1,300 | 1,270 | 1,270 | 68,000 | 1,154.55 |
| 1989-02-13 | 1,290 | 1,300 | 1,280 | 1,290 | 104,000 | 1,172.73 |
| 1989-02-10 | 1,320 | 1,330 | 1,280 | 1,290 | 404,000 | 1,172.73 |
| 1989-02-09 | 1,310 | 1,350 | 1,310 | 1,320 | 404,000 | 1,200 |
| 1989-02-08 | 1,310 | 1,320 | 1,300 | 1,300 | 63,000 | 1,181.82 |
| 1989-02-07 | 1,310 | 1,310 | 1,290 | 1,300 | 55,000 | 1,181.82 |
| 1989-02-06 | 1,320 | 1,320 | 1,290 | 1,290 | 98,000 | 1,172.73 |
| 1989-02-03 | 1,280 | 1,310 | 1,280 | 1,300 | 94,000 | 1,181.82 |
| 1989-02-02 | 1,300 | 1,300 | 1,260 | 1,270 | 79,000 | 1,154.55 |
| 1989-02-01 | 1,310 | 1,310 | 1,290 | 1,300 | 88,000 | 1,181.82 |
| 1989-01-31 | 1,310 | 1,320 | 1,290 | 1,300 | 111,000 | 1,181.82 |
| 1989-01-30 | 1,320 | 1,320 | 1,290 | 1,310 | 117,000 | 1,190.91 |
| 1989-01-28 | 1,280 | 1,320 | 1,280 | 1,320 | 277,000 | 1,200 |
| 1989-01-27 | 1,270 | 1,270 | 1,260 | 1,270 | 131,000 | 1,154.55 |
| 1989-01-26 | 1,270 | 1,270 | 1,260 | 1,260 | 29,000 | 1,145.45 |
| 1989-01-25 | 1,260 | 1,270 | 1,250 | 1,270 | 54,000 | 1,154.55 |
| 1989-01-24 | 1,260 | 1,260 | 1,250 | 1,250 | 100,000 | 1,136.36 |
| 1989-01-23 | 1,260 | 1,260 | 1,250 | 1,250 | 45,000 | 1,136.36 |
| 1989-01-20 | 1,260 | 1,280 | 1,230 | 1,280 | 224,000 | 1,163.64 |
| 1989-01-19 | 1,230 | 1,230 | 1,220 | 1,220 | 43,000 | 1,109.09 |
| 1989-01-18 | 1,220 | 1,250 | 1,220 | 1,240 | 10,000 | 1,127.27 |
| 1989-01-17 | 1,240 | 1,240 | 1,220 | 1,220 | 157,000 | 1,109.09 |
| 1989-01-13 | 1,250 | 1,250 | 1,240 | 1,240 | 52,000 | 1,127.27 |
| 1989-01-12 | 1,230 | 1,250 | 1,230 | 1,230 | 20,000 | 1,118.18 |
| 1989-01-11 | 1,240 | 1,260 | 1,240 | 1,250 | 28,000 | 1,136.36 |
| 1989-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1989-01-09 | 1,250 | 1,250 | 1,240 | 1,250 | 47,000 | 1,136.36 |
| 1989-01-06 | 1,260 | 1,260 | 1,230 | 1,250 | 17,000 | 1,136.36 |
| 1989-01-05 | 1,200 | 1,240 | 1,200 | 1,240 | 57,000 | 1,127.27 |
| 1989-01-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
