2897 日清食品ホールディングス(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 | 4,090 | 4,090 | 3,990 | 4,000 | 48,000 | 1,333.33 |
| 1989-12-28 | 4,090 | 4,090 | 4,050 | 4,050 | 87,000 | 1,350 |
| 1989-12-27 | 4,050 | 4,090 | 4,030 | 4,050 | 253,000 | 1,350 |
| 1989-12-26 | 3,940 | 4,020 | 3,910 | 4,020 | 152,000 | 1,340 |
| 1989-12-25 | 3,870 | 3,920 | 3,850 | 3,890 | 186,000 | 1,296.67 |
| 1989-12-22 | 3,970 | 3,970 | 3,870 | 3,870 | 61,000 | 1,290 |
| 1989-12-21 | 4,000 | 4,000 | 3,890 | 3,900 | 99,000 | 1,300 |
| 1989-12-20 | 3,990 | 3,990 | 3,960 | 3,960 | 72,000 | 1,320 |
| 1989-12-19 | 3,960 | 3,990 | 3,930 | 3,940 | 94,000 | 1,313.33 |
| 1989-12-18 | 4,010 | 4,040 | 3,930 | 4,000 | 93,000 | 1,333.33 |
| 1989-12-15 | 3,990 | 4,000 | 3,930 | 3,990 | 159,000 | 1,330 |
| 1989-12-14 | 4,070 | 4,070 | 3,990 | 3,990 | 119,000 | 1,330 |
| 1989-12-13 | 4,080 | 4,080 | 4,010 | 4,020 | 118,000 | 1,340 |
| 1989-12-12 | 4,110 | 4,140 | 4,000 | 4,010 | 210,000 | 1,336.67 |
| 1989-12-11 | 4,050 | 4,120 | 4,040 | 4,080 | 81,000 | 1,360 |
| 1989-12-08 | 4,080 | 4,160 | 4,040 | 4,100 | 1,138,000 | 1,366.67 |
| 1989-12-07 | 4,040 | 4,040 | 3,990 | 4,030 | 245,000 | 1,343.33 |
| 1989-12-06 | 4,030 | 4,050 | 3,960 | 3,990 | 136,000 | 1,330 |
| 1989-12-05 | 3,950 | 3,990 | 3,910 | 3,990 | 92,000 | 1,330 |
| 1989-12-04 | 3,960 | 3,960 | 3,900 | 3,900 | 87,000 | 1,300 |
| 1989-12-01 | 3,850 | 3,890 | 3,850 | 3,860 | 144,000 | 1,286.67 |
| 1989-11-30 | 3,900 | 3,970 | 3,850 | 3,940 | 46,000 | 1,313.33 |
| 1989-11-29 | 3,990 | 4,050 | 3,800 | 3,800 | 60,000 | 1,266.67 |
| 1989-11-28 | 4,070 | 4,070 | 3,940 | 3,990 | 93,000 | 1,330 |
| 1989-11-27 | 4,010 | 4,130 | 4,010 | 4,080 | 68,000 | 1,360 |
| 1989-11-24 | 4,000 | 4,000 | 3,940 | 3,960 | 74,000 | 1,320 |
| 1989-11-22 | 4,010 | 4,030 | 3,960 | 3,960 | 140,000 | 1,320 |
| 1989-11-21 | 3,940 | 3,960 | 3,910 | 3,910 | 80,000 | 1,303.33 |
| 1989-11-20 | 3,780 | 3,890 | 3,750 | 3,890 | 105,000 | 1,296.67 |
| 1989-11-17 | 3,750 | 3,790 | 3,740 | 3,760 | 86,000 | 1,253.33 |
| 1989-11-16 | 3,760 | 3,770 | 3,740 | 3,740 | 127,000 | 1,246.67 |
| 1989-11-15 | 3,800 | 3,800 | 3,760 | 3,780 | 159,000 | 1,260 |
| 1989-11-14 | 3,820 | 3,820 | 3,790 | 3,790 | 98,000 | 1,263.33 |
| 1989-11-13 | 3,810 | 3,820 | 3,800 | 3,810 | 84,000 | 1,270 |
| 1989-11-10 | 3,800 | 3,830 | 3,800 | 3,810 | 162,000 | 1,270 |
| 1989-11-09 | 3,790 | 3,880 | 3,790 | 3,850 | 166,000 | 1,283.33 |
| 1989-11-08 | 3,820 | 3,820 | 3,790 | 3,790 | 193,000 | 1,263.33 |
| 1989-11-07 | 3,840 | 3,860 | 3,810 | 3,830 | 129,000 | 1,276.67 |
| 1989-11-06 | 3,920 | 3,920 | 3,890 | 3,890 | 103,000 | 1,296.67 |
| 1989-11-02 | 3,890 | 3,930 | 3,880 | 3,920 | 121,000 | 1,306.67 |
| 1989-11-01 | 3,900 | 3,960 | 3,890 | 3,890 | 204,000 | 1,296.67 |
| 1989-10-31 | 3,960 | 3,970 | 3,900 | 3,900 | 123,000 | 1,300 |
| 1989-10-30 | 3,950 | 3,990 | 3,950 | 3,990 | 111,000 | 1,330 |
| 1989-10-27 | 4,000 | 4,050 | 3,960 | 4,000 | 277,000 | 1,333.33 |
| 1989-10-26 | 4,050 | 4,070 | 4,000 | 4,020 | 105,000 | 1,340 |
| 1989-10-25 | 4,030 | 4,060 | 4,010 | 4,020 | 186,000 | 1,340 |
| 1989-10-24 | 4,100 | 4,100 | 4,030 | 4,030 | 133,000 | 1,343.33 |
| 1989-10-23 | 4,140 | 4,140 | 4,040 | 4,090 | 71,000 | 1,363.33 |
| 1989-10-20 | 4,060 | 4,080 | 4,030 | 4,040 | 106,000 | 1,346.67 |
| 1989-10-19 | 4,040 | 4,070 | 4,010 | 4,010 | 99,000 | 1,336.67 |
| 1989-10-18 | 4,020 | 4,100 | 4,020 | 4,030 | 97,000 | 1,343.33 |
| 1989-10-17 | 4,120 | 4,160 | 4,000 | 4,010 | 191,000 | 1,336.67 |
| 1989-10-16 | 4,080 | 4,110 | 4,080 | 4,100 | 185,000 | 1,366.67 |
| 1989-10-13 | 4,110 | 4,180 | 4,110 | 4,180 | 117,000 | 1,393.33 |
| 1989-10-12 | 4,240 | 4,240 | 4,150 | 4,160 | 106,000 | 1,386.67 |
| 1989-10-11 | 4,310 | 4,340 | 4,200 | 4,240 | 220,000 | 1,413.33 |
| 1989-10-09 | 4,430 | 4,430 | 4,340 | 4,380 | 538,000 | 1,460 |
| 1989-10-06 | 4,300 | 4,430 | 4,260 | 4,400 | 775,000 | 1,466.67 |
| 1989-10-05 | 4,170 | 4,300 | 4,170 | 4,300 | 408,000 | 1,433.33 |
| 1989-10-04 | 4,250 | 4,300 | 4,170 | 4,170 | 211,000 | 1,390 |
| 1989-10-03 | 4,180 | 4,290 | 4,150 | 4,290 | 223,000 | 1,430 |
| 1989-10-02 | 4,250 | 4,300 | 4,200 | 4,230 | 184,000 | 1,410 |
| 1989-09-29 | 4,330 | 4,350 | 4,240 | 4,300 | 172,000 | 1,433.33 |
| 1989-09-28 | 4,300 | 4,400 | 4,250 | 4,330 | 700,000 | 1,443.33 |
| 1989-09-27 | 4,170 | 4,300 | 4,140 | 4,250 | 493,000 | 1,416.67 |
| 1989-09-26 | 4,230 | 4,230 | 4,120 | 4,120 | 377,000 | 1,373.33 |
| 1989-09-25 | 4,290 | 4,290 | 4,180 | 4,180 | 159,000 | 1,393.33 |
| 1989-09-22 | 4,120 | 4,280 | 4,100 | 4,280 | 476,000 | 1,426.67 |
| 1989-09-21 | 4,030 | 4,120 | 4,010 | 4,120 | 228,000 | 1,373.33 |
| 1989-09-20 | 4,090 | 4,140 | 3,990 | 4,030 | 464,000 | 1,343.33 |
| 1989-09-19 | 4,150 | 4,200 | 4,050 | 4,070 | 319,000 | 1,356.67 |
| 1989-09-18 | 4,110 | 4,240 | 4,110 | 4,200 | 430,000 | 1,400 |
| 1989-09-14 | 4,130 | 4,200 | 4,100 | 4,120 | 345,000 | 1,373.33 |
| 1989-09-13 | 4,260 | 4,260 | 4,130 | 4,130 | 359,000 | 1,376.67 |
| 1989-09-12 | 4,120 | 4,380 | 4,120 | 4,210 | 1,556,000 | 1,403.33 |
| 1989-09-11 | 4,250 | 4,250 | 4,080 | 4,090 | 760,000 | 1,363.33 |
| 1989-09-08 | 4,600 | 4,700 | 4,300 | 4,320 | 3,734,000 | 1,440 |
| 1989-09-07 | 4,400 | 4,840 | 4,360 | 4,650 | 10,926,000 | 1,550 |
| 1989-09-06 | 4,050 | 4,350 | 4,040 | 4,350 | 7,750,000 | 1,450 |
| 1989-09-05 | 3,790 | 3,900 | 3,770 | 3,850 | 552,000 | 1,283.33 |
| 1989-09-04 | 3,850 | 3,850 | 3,740 | 3,740 | 105,000 | 1,246.67 |
| 1989-09-01 | 3,800 | 3,850 | 3,790 | 3,850 | 187,000 | 1,283.33 |
| 1989-08-31 | 3,890 | 3,890 | 3,750 | 3,750 | 322,000 | 1,250 |
| 1989-08-30 | 3,980 | 3,990 | 3,830 | 3,840 | 579,000 | 1,280 |
| 1989-08-29 | 3,800 | 3,950 | 3,800 | 3,930 | 1,181,000 | 1,310 |
| 1989-08-28 | 3,800 | 3,850 | 3,680 | 3,700 | 390,000 | 1,233.33 |
| 1989-08-25 | 3,650 | 3,770 | 3,650 | 3,760 | 307,000 | 1,253.33 |
| 1989-08-24 | 3,660 | 3,680 | 3,610 | 3,640 | 178,000 | 1,213.33 |
| 1989-08-23 | 3,700 | 3,700 | 3,670 | 3,700 | 201,000 | 1,233.33 |
| 1989-08-22 | 3,790 | 3,790 | 3,700 | 3,700 | 214,000 | 1,233.33 |
| 1989-08-21 | 3,800 | 3,800 | 3,750 | 3,780 | 245,000 | 1,260 |
| 1989-08-18 | 3,780 | 3,810 | 3,770 | 3,810 | 271,000 | 1,270 |
| 1989-08-17 | 3,820 | 3,840 | 3,770 | 3,780 | 288,000 | 1,260 |
| 1989-08-16 | 3,770 | 3,890 | 3,770 | 3,780 | 538,000 | 1,260 |
| 1989-08-15 | 3,800 | 3,830 | 3,750 | 3,780 | 420,000 | 1,260 |
| 1989-08-14 | 3,830 | 3,870 | 3,800 | 3,820 | 484,000 | 1,273.33 |
| 1989-08-11 | 4,000 | 4,030 | 3,860 | 3,880 | 2,275,000 | 1,293.33 |
| 1989-08-10 | 3,700 | 4,130 | 3,690 | 3,980 | 5,112,000 | 1,326.67 |
| 1989-08-09 | 3,550 | 3,650 | 3,540 | 3,650 | 1,940,000 | 1,216.67 |
| 1989-08-08 | 3,550 | 3,560 | 3,500 | 3,540 | 836,000 | 1,180 |
| 1989-08-07 | 3,470 | 3,560 | 3,460 | 3,500 | 1,755,000 | 1,166.67 |
| 1989-08-04 | 3,390 | 3,490 | 3,380 | 3,450 | 1,013,000 | 1,150 |
| 1989-08-03 | 3,400 | 3,430 | 3,360 | 3,370 | 547,000 | 1,123.33 |
| 1989-08-02 | 3,350 | 3,390 | 3,330 | 3,390 | 472,000 | 1,130 |
| 1989-08-01 | 3,370 | 3,380 | 3,280 | 3,300 | 477,000 | 1,100 |
| 1989-07-31 | 3,250 | 3,340 | 3,240 | 3,340 | 510,000 | 1,113.33 |
| 1989-07-28 | 3,220 | 3,250 | 3,220 | 3,230 | 268,000 | 1,076.67 |
| 1989-07-27 | 3,220 | 3,220 | 3,140 | 3,180 | 108,000 | 1,060 |
| 1989-07-26 | 3,230 | 3,230 | 3,160 | 3,220 | 176,000 | 1,073.33 |
| 1989-07-25 | 3,190 | 3,230 | 3,150 | 3,230 | 198,000 | 1,076.67 |
| 1989-07-24 | 3,200 | 3,200 | 3,140 | 3,150 | 65,000 | 1,050 |
| 1989-07-21 | 3,130 | 3,150 | 3,080 | 3,150 | 193,000 | 1,050 |
| 1989-07-20 | 3,150 | 3,150 | 3,100 | 3,100 | 31,000 | 1,033.33 |
| 1989-07-19 | 3,080 | 3,120 | 3,080 | 3,100 | 26,000 | 1,033.33 |
| 1989-07-18 | 3,080 | 3,140 | 3,070 | 3,080 | 19,000 | 1,026.67 |
| 1989-07-17 | 3,070 | 3,100 | 3,070 | 3,070 | 62,000 | 1,023.33 |
| 1989-07-14 | 3,100 | 3,100 | 3,060 | 3,080 | 48,000 | 1,026.67 |
| 1989-07-13 | 3,130 | 3,130 | 3,100 | 3,100 | 87,000 | 1,033.33 |
| 1989-07-12 | 3,130 | 3,150 | 3,110 | 3,130 | 106,000 | 1,043.33 |
| 1989-07-11 | 3,160 | 3,170 | 3,130 | 3,130 | 67,000 | 1,043.33 |
| 1989-07-10 | 3,180 | 3,180 | 3,160 | 3,160 | 71,000 | 1,053.33 |
| 1989-07-07 | 3,140 | 3,190 | 3,140 | 3,190 | 80,000 | 1,063.33 |
| 1989-07-06 | 3,200 | 3,210 | 3,110 | 3,110 | 163,000 | 1,036.67 |
| 1989-07-05 | 3,180 | 3,300 | 3,180 | 3,200 | 348,000 | 1,066.67 |
| 1989-07-04 | 3,200 | 3,200 | 3,160 | 3,180 | 127,000 | 1,060 |
| 1989-07-03 | 3,140 | 3,200 | 3,130 | 3,200 | 104,000 | 1,066.67 |
| 1989-06-30 | 3,160 | 3,160 | 3,100 | 3,140 | 78,000 | 1,046.67 |
| 1989-06-29 | 3,030 | 3,200 | 3,030 | 3,170 | 349,000 | 1,056.67 |
| 1989-06-28 | 3,060 | 3,070 | 3,020 | 3,020 | 184,000 | 1,006.67 |
| 1989-06-27 | 3,070 | 3,070 | 3,050 | 3,070 | 108,000 | 1,023.33 |
| 1989-06-26 | 3,050 | 3,070 | 3,040 | 3,050 | 71,000 | 1,016.67 |
| 1989-06-23 | 3,080 | 3,080 | 3,010 | 3,030 | 79,000 | 1,010 |
| 1989-06-22 | 3,040 | 3,100 | 3,020 | 3,050 | 64,000 | 1,016.67 |
| 1989-06-21 | 3,070 | 3,070 | 3,050 | 3,060 | 48,000 | 1,020 |
| 1989-06-20 | 3,000 | 3,030 | 3,000 | 3,020 | 55,000 | 1,006.67 |
| 1989-06-19 | 3,050 | 3,050 | 2,970 | 3,000 | 46,000 | 1,000 |
| 1989-06-16 | 2,970 | 3,000 | 2,960 | 3,000 | 99,000 | 1,000 |
| 1989-06-15 | 3,020 | 3,030 | 2,990 | 3,000 | 165,000 | 1,000 |
| 1989-06-14 | 3,100 | 3,100 | 3,020 | 3,050 | 154,000 | 1,016.67 |
| 1989-06-13 | 3,080 | 3,090 | 3,050 | 3,060 | 111,000 | 1,020 |
| 1989-06-12 | 3,100 | 3,120 | 3,080 | 3,080 | 35,000 | 1,026.67 |
| 1989-06-09 | 3,130 | 3,150 | 3,120 | 3,120 | 82,000 | 1,040 |
| 1989-06-08 | 3,150 | 3,160 | 3,120 | 3,120 | 56,000 | 1,040 |
| 1989-06-07 | 3,130 | 3,150 | 3,090 | 3,150 | 80,000 | 1,050 |
| 1989-06-06 | 3,050 | 3,100 | 3,050 | 3,080 | 82,000 | 1,026.67 |
| 1989-06-05 | 3,050 | 3,100 | 3,050 | 3,050 | 124,000 | 1,016.67 |
| 1989-06-02 | 3,110 | 3,130 | 3,060 | 3,120 | 134,000 | 1,040 |
| 1989-06-01 | 3,140 | 3,190 | 3,100 | 3,110 | 186,000 | 1,036.67 |
| 1989-05-31 | 3,120 | 3,220 | 3,120 | 3,210 | 137,000 | 1,070 |
| 1989-05-30 | 3,230 | 3,230 | 3,170 | 3,170 | 48,000 | 1,056.67 |
| 1989-05-29 | 3,200 | 3,250 | 3,200 | 3,210 | 62,000 | 1,070 |
| 1989-05-26 | 3,250 | 3,250 | 3,180 | 3,190 | 73,000 | 1,063.33 |
| 1989-05-25 | 3,200 | 3,240 | 3,190 | 3,200 | 121,000 | 1,066.67 |
| 1989-05-24 | 3,200 | 3,240 | 3,190 | 3,200 | 59,000 | 1,066.67 |
| 1989-05-23 | 3,180 | 3,200 | 3,130 | 3,200 | 77,000 | 1,066.67 |
| 1989-05-22 | 3,280 | 3,280 | 3,200 | 3,200 | 34,000 | 1,066.67 |
| 1989-05-19 | 3,210 | 3,250 | 3,200 | 3,230 | 42,000 | 1,076.67 |
| 1989-05-18 | 3,250 | 3,300 | 3,230 | 3,250 | 61,000 | 1,083.33 |
| 1989-05-17 | 3,250 | 3,300 | 3,230 | 3,300 | 226,000 | 1,100 |
| 1989-05-16 | 3,280 | 3,280 | 3,240 | 3,270 | 56,000 | 1,090 |
| 1989-05-15 | 3,250 | 3,260 | 3,220 | 3,230 | 178,000 | 1,076.67 |
| 1989-05-12 | 3,280 | 3,310 | 3,270 | 3,290 | 396,000 | 1,096.67 |
| 1989-05-11 | 3,280 | 3,300 | 3,260 | 3,300 | 157,000 | 1,100 |
| 1989-05-10 | 3,290 | 3,320 | 3,270 | 3,280 | 199,000 | 1,093.33 |
| 1989-05-09 | 3,250 | 3,300 | 3,250 | 3,280 | 134,000 | 1,093.33 |
| 1989-05-08 | 3,280 | 3,350 | 3,270 | 3,290 | 104,000 | 1,096.67 |
| 1989-05-02 | 3,260 | 3,330 | 3,260 | 3,300 | 79,000 | 1,100 |
| 1989-05-01 | 3,300 | 3,320 | 3,250 | 3,290 | 76,000 | 1,096.67 |
| 1989-04-28 | 3,350 | 3,350 | 3,300 | 3,300 | 242,000 | 1,100 |
| 1989-04-27 | 3,250 | 3,330 | 3,250 | 3,310 | 146,000 | 1,103.33 |
| 1989-04-26 | 3,260 | 3,290 | 3,230 | 3,290 | 111,000 | 1,096.67 |
| 1989-04-25 | 3,290 | 3,300 | 3,240 | 3,250 | 127,000 | 1,083.33 |
| 1989-04-24 | 3,350 | 3,350 | 3,270 | 3,320 | 57,000 | 1,106.67 |
| 1989-04-21 | 3,340 | 3,350 | 3,300 | 3,310 | 159,000 | 1,103.33 |
| 1989-04-20 | 3,320 | 3,360 | 3,300 | 3,350 | 194,000 | 1,116.67 |
| 1989-04-19 | 3,370 | 3,370 | 3,300 | 3,320 | 307,000 | 1,106.67 |
| 1989-04-18 | 3,230 | 3,390 | 3,200 | 3,370 | 354,000 | 1,123.33 |
| 1989-04-17 | 3,270 | 3,280 | 3,180 | 3,190 | 230,000 | 1,063.33 |
| 1989-04-14 | 3,270 | 3,300 | 3,250 | 3,280 | 201,000 | 1,093.33 |
| 1989-04-13 | 3,390 | 3,390 | 3,290 | 3,310 | 224,000 | 1,103.33 |
| 1989-04-12 | 3,400 | 3,440 | 3,360 | 3,380 | 398,000 | 1,126.67 |
| 1989-04-11 | 3,490 | 3,500 | 3,370 | 3,400 | 530,000 | 1,133.33 |
| 1989-04-10 | 3,400 | 3,530 | 3,370 | 3,500 | 1,567,000 | 1,166.67 |
| 1989-04-07 | 3,190 | 3,350 | 3,180 | 3,350 | 1,171,000 | 1,116.67 |
| 1989-04-06 | 3,080 | 3,190 | 3,080 | 3,180 | 679,000 | 1,060 |
| 1989-04-05 | 3,070 | 3,110 | 3,050 | 3,110 | 415,000 | 1,036.67 |
| 1989-04-04 | 3,050 | 3,070 | 3,000 | 3,030 | 231,000 | 1,010 |
| 1989-04-03 | 2,980 | 3,050 | 2,980 | 3,010 | 175,000 | 1,003.33 |
| 1989-03-31 | 3,090 | 3,090 | 2,910 | 2,930 | 80,000 | 976.67 |
| 1989-03-30 | 2,950 | 3,060 | 2,930 | 3,050 | 139,000 | 1,016.67 |
| 1989-03-29 | 2,910 | 2,940 | 2,910 | 2,930 | 22,000 | 976.67 |
| 1989-03-28 | 2,860 | 2,860 | 2,790 | 2,810 | 82,000 | 936.67 |
| 1989-03-27 | 2,820 | 2,840 | 2,770 | 2,800 | 235,000 | 933.33 |
| 1989-03-24 | 2,880 | 2,880 | 2,810 | 2,810 | 185,000 | 936.67 |
| 1989-03-23 | 2,890 | 2,900 | 2,860 | 2,890 | 97,000 | 963.33 |
| 1989-03-22 | 2,900 | 2,910 | 2,870 | 2,890 | 95,000 | 963.33 |
| 1989-03-20 | 2,930 | 2,930 | 2,890 | 2,890 | 167,000 | 963.33 |
| 1989-03-17 | 2,950 | 3,000 | 2,900 | 2,900 | 140,000 | 966.67 |
| 1989-03-16 | 3,080 | 3,100 | 2,900 | 2,900 | 149,000 | 966.67 |
| 1989-03-15 | 3,090 | 3,120 | 3,050 | 3,050 | 219,000 | 1,016.67 |
| 1989-03-14 | 3,010 | 3,050 | 2,980 | 3,050 | 240,000 | 1,016.67 |
| 1989-03-13 | 2,960 | 2,960 | 2,860 | 2,890 | 90,000 | 963.33 |
| 1989-03-10 | 2,950 | 2,950 | 2,930 | 2,940 | 70,000 | 980 |
| 1989-03-09 | 3,000 | 3,000 | 2,960 | 2,960 | 73,000 | 986.67 |
| 1989-03-08 | 2,980 | 3,040 | 2,970 | 2,970 | 101,000 | 990 |
| 1989-03-07 | 3,060 | 3,070 | 2,960 | 2,960 | 220,000 | 986.67 |
| 1989-03-06 | 3,060 | 3,070 | 3,050 | 3,060 | 68,000 | 1,020 |
| 1989-03-03 | 3,150 | 3,150 | 3,060 | 3,120 | 110,000 | 1,040 |
| 1989-03-02 | 3,150 | 3,190 | 3,110 | 3,150 | 580,000 | 1,050 |
| 1989-03-01 | 3,100 | 3,100 | 2,990 | 3,100 | 424,000 | 1,033.33 |
| 1989-02-28 | 2,990 | 3,130 | 2,980 | 3,060 | 319,000 | 1,020 |
| 1989-02-27 | 3,000 | 3,000 | 2,950 | 2,960 | 227,000 | 986.67 |
| 1989-02-23 | 3,000 | 3,000 | 2,970 | 2,990 | 99,000 | 996.67 |
| 1989-02-22 | 3,000 | 3,000 | 2,970 | 2,990 | 152,000 | 996.67 |
| 1989-02-21 | 3,090 | 3,090 | 3,000 | 3,000 | 199,000 | 1,000 |
| 1989-02-20 | 3,050 | 3,050 | 2,990 | 3,040 | 202,000 | 1,013.33 |
| 1989-02-17 | 3,020 | 3,080 | 2,990 | 3,000 | 218,000 | 1,000 |
| 1989-02-16 | 3,080 | 3,080 | 3,040 | 3,040 | 132,000 | 1,013.33 |
| 1989-02-15 | 3,060 | 3,100 | 3,060 | 3,090 | 124,000 | 1,030 |
| 1989-02-14 | 3,110 | 3,120 | 3,050 | 3,070 | 92,000 | 1,023.33 |
| 1989-02-13 | 3,130 | 3,140 | 3,110 | 3,110 | 275,000 | 1,036.67 |
| 1989-02-10 | 3,080 | 3,180 | 3,070 | 3,140 | 677,000 | 1,046.67 |
| 1989-02-09 | 3,000 | 3,100 | 2,990 | 3,090 | 444,000 | 1,030 |
| 1989-02-08 | 2,970 | 2,980 | 2,960 | 2,980 | 262,000 | 993.33 |
| 1989-02-07 | 2,960 | 2,990 | 2,960 | 2,970 | 121,000 | 990 |
| 1989-02-06 | 2,980 | 3,000 | 2,970 | 2,990 | 153,000 | 996.67 |
| 1989-02-03 | 3,010 | 3,030 | 2,990 | 3,020 | 141,000 | 1,006.67 |
| 1989-02-02 | 3,020 | 3,030 | 3,000 | 3,030 | 111,000 | 1,010 |
| 1989-02-01 | 3,040 | 3,040 | 3,020 | 3,020 | 103,000 | 1,006.67 |
| 1989-01-31 | 3,040 | 3,050 | 3,010 | 3,040 | 71,000 | 1,013.33 |
| 1989-01-30 | 3,050 | 3,050 | 3,010 | 3,010 | 103,000 | 1,003.33 |
| 1989-01-28 | 3,020 | 3,020 | 3,000 | 3,000 | 81,000 | 1,000 |
| 1989-01-27 | 3,030 | 3,050 | 3,010 | 3,010 | 118,000 | 1,003.33 |
| 1989-01-26 | 3,020 | 3,020 | 2,980 | 3,000 | 112,000 | 1,000 |
| 1989-01-25 | 3,010 | 3,030 | 2,980 | 3,010 | 248,000 | 1,003.33 |
| 1989-01-24 | 3,050 | 3,050 | 2,990 | 3,000 | 104,000 | 1,000 |
| 1989-01-23 | 3,050 | 3,070 | 3,020 | 3,050 | 86,000 | 1,016.67 |
| 1989-01-20 | 3,090 | 3,090 | 3,020 | 3,020 | 241,000 | 1,006.67 |
| 1989-01-19 | 3,000 | 3,090 | 2,970 | 3,090 | 327,000 | 1,030 |
| 1989-01-18 | 2,990 | 2,990 | 2,950 | 2,950 | 194,000 | 983.33 |
| 1989-01-17 | 2,990 | 3,000 | 2,980 | 3,000 | 85,000 | 1,000 |
| 1989-01-13 | 2,990 | 2,990 | 2,970 | 2,990 | 189,000 | 996.67 |
| 1989-01-12 | 2,960 | 3,000 | 2,960 | 2,980 | 139,000 | 993.33 |
| 1989-01-11 | 2,990 | 3,000 | 2,970 | 3,000 | 226,000 | 1,000 |
| 1989-01-10 | 2,990 | 3,000 | 2,980 | 2,990 | 154,000 | 996.67 |
| 1989-01-09 | 3,030 | 3,050 | 2,990 | 3,000 | 220,000 | 1,000 |
| 1989-01-06 | 3,000 | 3,090 | 3,000 | 3,050 | 261,000 | 1,016.67 |
| 1989-01-05 | 2,960 | 3,000 | 2,900 | 3,000 | 227,000 | 1,000 |
| 1989-01-04 | 2,900 | 2,900 | 2,860 | 2,860 | 73,000 | 953.33 |
分割・併合履歴 ： [2023-12-28]1株→3株
