2899 (株)永谷園ホールディングス 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 | 1,520 | 1,590 | 1,520 | 1,590 | 52,000 | 3,180 |
| 1989-12-28 | 1,520 | 1,520 | 1,520 | 1,520 | 36,000 | 3,040 |
| 1989-12-27 | 1,520 | 1,540 | 1,520 | 1,520 | 42,000 | 3,040 |
| 1989-12-26 | 1,530 | 1,530 | 1,520 | 1,520 | 65,000 | 3,040 |
| 1989-12-25 | 1,530 | 1,550 | 1,520 | 1,530 | 37,000 | 3,060 |
| 1989-12-22 | 1,550 | 1,550 | 1,520 | 1,520 | 61,000 | 3,040 |
| 1989-12-21 | 1,590 | 1,590 | 1,550 | 1,550 | 13,000 | 3,100 |
| 1989-12-20 | 1,580 | 1,600 | 1,580 | 1,590 | 25,000 | 3,180 |
| 1989-12-19 | 1,600 | 1,620 | 1,570 | 1,600 | 69,000 | 3,200 |
| 1989-12-18 | 1,560 | 1,600 | 1,560 | 1,590 | 27,000 | 3,180 |
| 1989-12-15 | 1,560 | 1,570 | 1,550 | 1,570 | 40,000 | 3,140 |
| 1989-12-14 | 1,540 | 1,540 | 1,530 | 1,530 | 16,000 | 3,060 |
| 1989-12-13 | 1,530 | 1,550 | 1,530 | 1,540 | 24,000 | 3,080 |
| 1989-12-12 | 1,520 | 1,550 | 1,520 | 1,530 | 27,000 | 3,060 |
| 1989-12-11 | 1,570 | 1,570 | 1,530 | 1,530 | 35,000 | 3,060 |
| 1989-12-08 | 1,600 | 1,600 | 1,570 | 1,570 | 37,000 | 3,140 |
| 1989-12-07 | 1,560 | 1,580 | 1,550 | 1,570 | 34,000 | 3,140 |
| 1989-12-06 | 1,550 | 1,580 | 1,550 | 1,550 | 59,000 | 3,100 |
| 1989-12-05 | 1,530 | 1,550 | 1,520 | 1,540 | 38,000 | 3,080 |
| 1989-12-04 | 1,550 | 1,550 | 1,500 | 1,500 | 28,000 | 3,000 |
| 1989-12-01 | 1,550 | 1,570 | 1,540 | 1,550 | 24,000 | 3,100 |
| 1989-11-30 | 1,580 | 1,590 | 1,540 | 1,580 | 31,000 | 3,160 |
| 1989-11-29 | 1,580 | 1,580 | 1,540 | 1,540 | 22,000 | 3,080 |
| 1989-11-28 | 1,580 | 1,590 | 1,570 | 1,570 | 13,000 | 3,140 |
| 1989-11-27 | 1,600 | 1,600 | 1,550 | 1,570 | 72,000 | 3,140 |
| 1989-11-24 | 1,610 | 1,610 | 1,580 | 1,600 | 31,000 | 3,200 |
| 1989-11-22 | 1,550 | 1,580 | 1,540 | 1,550 | 97,000 | 3,100 |
| 1989-11-21 | 1,540 | 1,550 | 1,540 | 1,540 | 33,000 | 3,080 |
| 1989-11-20 | 1,550 | 1,550 | 1,540 | 1,540 | 7,000 | 3,080 |
| 1989-11-17 | 1,540 | 1,550 | 1,540 | 1,550 | 24,000 | 3,100 |
| 1989-11-16 | 1,540 | 1,550 | 1,530 | 1,540 | 22,000 | 3,080 |
| 1989-11-15 | 1,540 | 1,540 | 1,530 | 1,530 | 9,000 | 3,060 |
| 1989-11-14 | 1,530 | 1,540 | 1,530 | 1,530 | 15,000 | 3,060 |
| 1989-11-13 | 1,530 | 1,540 | 1,520 | 1,520 | 15,000 | 3,040 |
| 1989-11-10 | 1,560 | 1,560 | 1,530 | 1,530 | 19,000 | 3,060 |
| 1989-11-09 | 1,530 | 1,550 | 1,530 | 1,540 | 28,000 | 3,080 |
| 1989-11-08 | 1,530 | 1,560 | 1,520 | 1,520 | 35,000 | 3,040 |
| 1989-11-07 | 1,590 | 1,590 | 1,560 | 1,560 | 31,000 | 3,120 |
| 1989-11-06 | 1,570 | 1,590 | 1,550 | 1,560 | 19,000 | 3,120 |
| 1989-11-02 | 1,570 | 1,570 | 1,550 | 1,550 | 11,000 | 3,100 |
| 1989-11-01 | 1,570 | 1,570 | 1,550 | 1,570 | 33,000 | 3,140 |
| 1989-10-31 | 1,570 | 1,570 | 1,560 | 1,560 | 14,000 | 3,120 |
| 1989-10-30 | 1,600 | 1,600 | 1,560 | 1,560 | 10,000 | 3,120 |
| 1989-10-27 | 1,580 | 1,580 | 1,550 | 1,550 | 13,000 | 3,100 |
| 1989-10-26 | 1,610 | 1,610 | 1,580 | 1,580 | 22,000 | 3,160 |
| 1989-10-25 | 1,600 | 1,610 | 1,580 | 1,580 | 30,000 | 3,160 |
| 1989-10-24 | 1,630 | 1,630 | 1,590 | 1,590 | 20,000 | 3,180 |
| 1989-10-23 | 1,680 | 1,680 | 1,580 | 1,580 | 90,000 | 3,160 |
| 1989-10-20 | 1,580 | 1,600 | 1,550 | 1,570 | 32,000 | 3,140 |
| 1989-10-19 | 1,550 | 1,560 | 1,550 | 1,550 | 43,000 | 3,100 |
| 1989-10-18 | 1,570 | 1,580 | 1,550 | 1,550 | 61,000 | 3,100 |
| 1989-10-17 | 1,590 | 1,590 | 1,560 | 1,590 | 25,000 | 3,180 |
| 1989-10-16 | 1,570 | 1,580 | 1,520 | 1,520 | 23,000 | 3,040 |
| 1989-10-13 | 1,600 | 1,610 | 1,590 | 1,610 | 18,000 | 3,220 |
| 1989-10-12 | 1,650 | 1,650 | 1,600 | 1,610 | 56,000 | 3,220 |
| 1989-10-11 | 1,670 | 1,700 | 1,640 | 1,640 | 89,000 | 3,280 |
| 1989-10-09 | 1,620 | 1,670 | 1,620 | 1,640 | 36,000 | 3,280 |
| 1989-10-06 | 1,670 | 1,670 | 1,620 | 1,620 | 35,000 | 3,240 |
| 1989-10-05 | 1,640 | 1,650 | 1,610 | 1,650 | 61,000 | 3,300 |
| 1989-10-04 | 1,640 | 1,640 | 1,580 | 1,580 | 65,000 | 3,160 |
| 1989-10-03 | 1,650 | 1,650 | 1,600 | 1,640 | 55,000 | 3,280 |
| 1989-10-02 | 1,630 | 1,650 | 1,580 | 1,600 | 27,000 | 3,200 |
| 1989-09-29 | 1,670 | 1,670 | 1,600 | 1,600 | 19,000 | 3,200 |
| 1989-09-28 | 1,590 | 1,650 | 1,550 | 1,650 | 33,000 | 3,300 |
| 1989-09-27 | 1,660 | 1,660 | 1,560 | 1,570 | 47,000 | 3,140 |
| 1989-09-26 | 1,620 | 1,630 | 1,610 | 1,630 | 44,000 | 3,260 |
| 1989-09-25 | 1,530 | 1,550 | 1,500 | 1,530 | 143,000 | 3,000 |
| 1989-09-22 | 1,520 | 1,540 | 1,500 | 1,530 | 62,000 | 3,000 |
| 1989-09-21 | 1,510 | 1,520 | 1,500 | 1,520 | 136,000 | 2,980.39 |
| 1989-09-20 | 1,540 | 1,540 | 1,500 | 1,500 | 121,000 | 2,941.18 |
| 1989-09-19 | 1,550 | 1,560 | 1,500 | 1,520 | 84,000 | 2,980.39 |
| 1989-09-18 | 1,610 | 1,610 | 1,550 | 1,560 | 19,000 | 3,058.82 |
| 1989-09-14 | 1,660 | 1,660 | 1,600 | 1,600 | 52,000 | 3,137.25 |
| 1989-09-13 | 1,650 | 1,690 | 1,620 | 1,630 | 84,000 | 3,196.08 |
| 1989-09-12 | 1,640 | 1,660 | 1,590 | 1,620 | 55,000 | 3,176.47 |
| 1989-09-11 | 1,690 | 1,690 | 1,640 | 1,650 | 81,000 | 3,235.29 |
| 1989-09-08 | 1,760 | 1,760 | 1,660 | 1,660 | 192,000 | 3,254.90 |
| 1989-09-07 | 1,750 | 1,810 | 1,740 | 1,740 | 1,218,000 | 3,411.76 |
| 1989-09-06 | 1,720 | 1,760 | 1,670 | 1,720 | 199,000 | 3,372.55 |
| 1989-09-05 | 1,730 | 1,730 | 1,690 | 1,700 | 194,000 | 3,333.33 |
| 1989-09-04 | 1,720 | 1,730 | 1,680 | 1,730 | 214,000 | 3,392.16 |
| 1989-09-01 | 1,840 | 1,850 | 1,750 | 1,750 | 1,477,000 | 3,431.37 |
| 1989-08-31 | 1,790 | 1,850 | 1,750 | 1,810 | 2,586,000 | 3,549.02 |
| 1989-08-30 | 1,620 | 1,750 | 1,590 | 1,720 | 1,145,000 | 3,372.55 |
| 1989-08-29 | 1,590 | 1,610 | 1,580 | 1,610 | 103,000 | 3,156.86 |
| 1989-08-28 | 1,600 | 1,610 | 1,590 | 1,610 | 44,000 | 3,156.86 |
| 1989-08-25 | 1,580 | 1,600 | 1,580 | 1,600 | 128,000 | 3,137.25 |
| 1989-08-24 | 1,610 | 1,630 | 1,590 | 1,600 | 187,000 | 3,137.25 |
| 1989-08-23 | 1,600 | 1,650 | 1,590 | 1,610 | 531,000 | 3,156.86 |
| 1989-08-22 | 1,590 | 1,610 | 1,550 | 1,610 | 560,000 | 3,156.86 |
| 1989-08-21 | 1,500 | 1,570 | 1,500 | 1,560 | 221,000 | 3,058.82 |
| 1989-08-18 | 1,490 | 1,490 | 1,480 | 1,490 | 24,000 | 2,921.57 |
| 1989-08-17 | 1,490 | 1,500 | 1,480 | 1,480 | 24,000 | 2,901.96 |
| 1989-08-16 | 1,490 | 1,500 | 1,480 | 1,480 | 16,000 | 2,901.96 |
| 1989-08-15 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 2,882.35 |
| 1989-08-14 | 1,500 | 1,500 | 1,480 | 1,500 | 26,000 | 2,941.18 |
| 1989-08-11 | 1,500 | 1,510 | 1,480 | 1,480 | 142,000 | 2,901.96 |
| 1989-08-10 | 1,440 | 1,490 | 1,440 | 1,490 | 65,000 | 2,921.57 |
| 1989-08-09 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 | 2,803.92 |
| 1989-08-08 | 1,420 | 1,430 | 1,410 | 1,430 | 42,000 | 2,803.92 |
| 1989-08-07 | 1,420 | 1,430 | 1,420 | 1,420 | 7,000 | 2,784.31 |
| 1989-08-04 | 1,430 | 1,430 | 1,420 | 1,420 | 8,000 | 2,784.31 |
| 1989-08-03 | 1,410 | 1,430 | 1,410 | 1,430 | 23,000 | 2,803.92 |
| 1989-08-02 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 2,803.92 |
| 1989-08-01 | 1,420 | 1,430 | 1,400 | 1,430 | 24,000 | 2,803.92 |
| 1989-07-31 | 1,420 | 1,420 | 1,400 | 1,420 | 24,000 | 2,784.31 |
| 1989-07-28 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 2,745.10 |
| 1989-07-27 | 1,430 | 1,450 | 1,400 | 1,400 | 18,000 | 2,745.10 |
| 1989-07-26 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 2,784.31 |
| 1989-07-25 | 1,390 | 1,420 | 1,390 | 1,420 | 5,000 | 2,784.31 |
| 1989-07-24 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 2,764.71 |
| 1989-07-21 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 2,745.10 |
| 1989-07-17 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 2,745.10 |
| 1989-07-14 | 1,430 | 1,430 | 1,410 | 1,410 | 8,000 | 2,764.71 |
| 1989-07-13 | 1,470 | 1,470 | 1,440 | 1,450 | 13,000 | 2,843.14 |
| 1989-07-12 | 1,450 | 1,470 | 1,450 | 1,470 | 8,000 | 2,882.35 |
| 1989-07-11 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 | 2,843.14 |
| 1989-07-10 | 1,480 | 1,480 | 1,450 | 1,480 | 26,000 | 2,901.96 |
| 1989-07-07 | 1,430 | 1,480 | 1,430 | 1,480 | 85,000 | 2,901.96 |
| 1989-07-06 | 1,420 | 1,430 | 1,420 | 1,430 | 9,000 | 2,803.92 |
| 1989-07-05 | 1,430 | 1,440 | 1,420 | 1,420 | 31,000 | 2,784.31 |
| 1989-07-04 | 1,400 | 1,430 | 1,400 | 1,430 | 77,000 | 2,803.92 |
| 1989-07-03 | 1,350 | 1,400 | 1,350 | 1,400 | 33,000 | 2,745.10 |
| 1989-06-30 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 | 2,666.67 |
| 1989-06-29 | 1,360 | 1,380 | 1,360 | 1,370 | 31,000 | 2,686.27 |
| 1989-06-28 | 1,360 | 1,380 | 1,360 | 1,370 | 16,000 | 2,686.27 |
| 1989-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 2,647.06 |
| 1989-06-26 | 1,380 | 1,400 | 1,350 | 1,400 | 16,000 | 2,745.10 |
| 1989-06-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,686.27 |
| 1989-06-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,686.27 |
| 1989-06-21 | 1,370 | 1,400 | 1,370 | 1,370 | 23,000 | 2,686.27 |
| 1989-06-20 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 2,686.27 |
| 1989-06-19 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 2,686.27 |
| 1989-06-16 | 1,370 | 1,370 | 1,350 | 1,370 | 14,000 | 2,686.27 |
| 1989-06-15 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 | 2,705.88 |
| 1989-06-14 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 2,725.49 |
| 1989-06-13 | 1,400 | 1,400 | 1,380 | 1,400 | 35,000 | 2,745.10 |
| 1989-06-12 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 2,745.10 |
| 1989-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 2,745.10 |
| 1989-06-08 | 1,330 | 1,380 | 1,330 | 1,370 | 37,000 | 2,686.27 |
| 1989-06-07 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 2,588.24 |
| 1989-06-06 | 1,330 | 1,340 | 1,320 | 1,340 | 12,000 | 2,627.45 |
| 1989-06-05 | 1,340 | 1,350 | 1,340 | 1,340 | 56,000 | 2,627.45 |
| 1989-06-02 | 1,340 | 1,340 | 1,320 | 1,340 | 23,000 | 2,627.45 |
| 1989-06-01 | 1,340 | 1,350 | 1,320 | 1,320 | 14,000 | 2,588.24 |
| 1989-05-31 | 1,320 | 1,330 | 1,300 | 1,300 | 39,000 | 2,549.02 |
| 1989-05-30 | 1,340 | 1,350 | 1,280 | 1,350 | 45,000 | 2,647.06 |
| 1989-05-29 | 1,360 | 1,360 | 1,340 | 1,350 | 21,000 | 2,647.06 |
| 1989-05-26 | 1,370 | 1,370 | 1,330 | 1,330 | 19,000 | 2,607.84 |
| 1989-05-25 | 1,340 | 1,370 | 1,320 | 1,370 | 12,000 | 2,686.27 |
| 1989-05-24 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 2,647.06 |
| 1989-05-23 | 1,350 | 1,350 | 1,340 | 1,350 | 9,000 | 2,647.06 |
| 1989-05-22 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 2,647.06 |
| 1989-05-19 | 1,360 | 1,360 | 1,340 | 1,340 | 7,000 | 2,627.45 |
| 1989-05-18 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 2,627.45 |
| 1989-05-17 | 1,360 | 1,380 | 1,350 | 1,350 | 54,000 | 2,647.06 |
| 1989-05-16 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,705.88 |
| 1989-05-15 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 | 2,666.67 |
| 1989-05-12 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 2,705.88 |
| 1989-05-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,705.88 |
| 1989-05-10 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 2,647.06 |
| 1989-05-09 | 1,370 | 1,400 | 1,360 | 1,380 | 4,000 | 2,705.88 |
| 1989-05-08 | 1,400 | 1,400 | 1,350 | 1,350 | 10,000 | 2,647.06 |
| 1989-05-02 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 | 2,745.10 |
| 1989-05-01 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 2,784.31 |
| 1989-04-28 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 2,705.88 |
| 1989-04-27 | 1,410 | 1,410 | 1,380 | 1,380 | 18,000 | 2,705.88 |
| 1989-04-26 | 1,380 | 1,390 | 1,370 | 1,390 | 25,000 | 2,725.49 |
| 1989-04-25 | 1,390 | 1,400 | 1,350 | 1,400 | 23,000 | 2,745.10 |
| 1989-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 | 2,745.10 |
| 1989-04-21 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 | 2,745.10 |
| 1989-04-20 | 1,440 | 1,440 | 1,430 | 1,430 | 7,000 | 2,803.92 |
| 1989-04-19 | 1,460 | 1,460 | 1,430 | 1,460 | 30,000 | 2,862.75 |
| 1989-04-18 | 1,440 | 1,460 | 1,440 | 1,460 | 3,000 | 2,862.75 |
| 1989-04-17 | 1,490 | 1,490 | 1,460 | 1,460 | 16,000 | 2,862.75 |
| 1989-04-14 | 1,460 | 1,500 | 1,460 | 1,500 | 35,000 | 2,941.18 |
| 1989-04-13 | 1,500 | 1,540 | 1,480 | 1,500 | 134,000 | 2,941.18 |
| 1989-04-12 | 1,460 | 1,530 | 1,460 | 1,490 | 194,000 | 2,921.57 |
| 1989-04-11 | 1,420 | 1,450 | 1,420 | 1,420 | 64,000 | 2,784.31 |
| 1989-04-10 | 1,450 | 1,450 | 1,420 | 1,420 | 20,000 | 2,784.31 |
| 1989-04-07 | 1,450 | 1,460 | 1,420 | 1,450 | 30,000 | 2,843.14 |
| 1989-04-06 | 1,420 | 1,450 | 1,390 | 1,440 | 43,000 | 2,823.53 |
| 1989-04-05 | 1,420 | 1,450 | 1,420 | 1,420 | 46,000 | 2,784.31 |
| 1989-04-04 | 1,480 | 1,480 | 1,430 | 1,430 | 31,000 | 2,803.92 |
| 1989-04-03 | 1,500 | 1,530 | 1,480 | 1,480 | 56,000 | 2,901.96 |
| 1989-03-31 | 1,450 | 1,500 | 1,440 | 1,500 | 104,000 | 2,941.18 |
| 1989-03-30 | 1,500 | 1,500 | 1,450 | 1,450 | 45,000 | 2,843.14 |
| 1989-03-29 | 1,500 | 1,610 | 1,450 | 1,450 | 1,085,000 | 2,843.14 |
| 1989-03-28 | 1,340 | 1,510 | 1,330 | 1,470 | 171,000 | 2,882.35 |
| 1989-03-27 | 1,350 | 1,360 | 1,330 | 1,340 | 49,000 | 2,627.45 |
| 1989-03-24 | 1,340 | 1,360 | 1,340 | 1,360 | 28,000 | 2,666.67 |
| 1989-03-23 | 1,330 | 1,370 | 1,330 | 1,360 | 33,000 | 2,666.67 |
| 1989-03-22 | 1,360 | 1,380 | 1,320 | 1,370 | 59,000 | 2,686.27 |
| 1989-03-20 | 1,350 | 1,370 | 1,340 | 1,370 | 38,000 | 2,686.27 |
| 1989-03-17 | 1,370 | 1,370 | 1,330 | 1,370 | 45,000 | 2,686.27 |
| 1989-03-16 | 1,370 | 1,380 | 1,360 | 1,380 | 32,000 | 2,705.88 |
| 1989-03-15 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 2,725.49 |
| 1989-03-14 | 1,390 | 1,390 | 1,380 | 1,390 | 47,000 | 2,725.49 |
| 1989-03-13 | 1,380 | 1,400 | 1,360 | 1,390 | 36,000 | 2,725.49 |
| 1989-03-10 | 1,360 | 1,400 | 1,360 | 1,400 | 39,000 | 2,745.10 |
| 1989-03-09 | 1,410 | 1,410 | 1,380 | 1,380 | 39,000 | 2,705.88 |
| 1989-03-08 | 1,440 | 1,440 | 1,400 | 1,420 | 125,000 | 2,784.31 |
| 1989-03-07 | 1,370 | 1,420 | 1,360 | 1,400 | 177,000 | 2,745.10 |
| 1989-03-06 | 1,320 | 1,370 | 1,320 | 1,330 | 103,000 | 2,607.84 |
| 1989-03-03 | 1,300 | 1,310 | 1,290 | 1,290 | 39,000 | 2,529.41 |
| 1989-03-02 | 1,300 | 1,310 | 1,300 | 1,300 | 37,000 | 2,549.02 |
| 1989-03-01 | 1,300 | 1,330 | 1,300 | 1,320 | 19,000 | 2,588.24 |
| 1989-02-28 | 1,300 | 1,360 | 1,300 | 1,300 | 159,000 | 2,549.02 |
| 1989-02-27 | 1,210 | 1,320 | 1,180 | 1,270 | 126,000 | 2,490.20 |
| 1989-02-23 | 1,250 | 1,250 | 1,210 | 1,210 | 52,000 | 2,372.55 |
| 1989-02-22 | 1,260 | 1,270 | 1,250 | 1,250 | 32,000 | 2,450.98 |
| 1989-02-21 | 1,260 | 1,270 | 1,250 | 1,270 | 24,000 | 2,490.20 |
| 1989-02-20 | 1,290 | 1,290 | 1,250 | 1,250 | 19,000 | 2,450.98 |
| 1989-02-17 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 2,549.02 |
| 1989-02-16 | 1,290 | 1,300 | 1,250 | 1,250 | 25,000 | 2,450.98 |
| 1989-02-15 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 | 2,549.02 |
| 1989-02-14 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 | 2,529.41 |
| 1989-02-13 | 1,290 | 1,290 | 1,250 | 1,260 | 14,000 | 2,470.59 |
| 1989-02-10 | 1,300 | 1,310 | 1,290 | 1,290 | 24,000 | 2,529.41 |
| 1989-02-09 | 1,270 | 1,330 | 1,270 | 1,290 | 22,000 | 2,529.41 |
| 1989-02-08 | 1,310 | 1,320 | 1,290 | 1,290 | 21,000 | 2,529.41 |
| 1989-02-07 | 1,310 | 1,330 | 1,300 | 1,320 | 17,000 | 2,588.24 |
| 1989-02-06 | 1,310 | 1,350 | 1,310 | 1,350 | 15,000 | 2,647.06 |
| 1989-02-03 | 1,330 | 1,340 | 1,300 | 1,340 | 23,000 | 2,627.45 |
| 1989-02-02 | 1,340 | 1,340 | 1,310 | 1,330 | 24,000 | 2,607.84 |
| 1989-02-01 | 1,360 | 1,360 | 1,340 | 1,340 | 35,000 | 2,627.45 |
| 1989-01-31 | 1,370 | 1,380 | 1,350 | 1,370 | 80,000 | 2,686.27 |
| 1989-01-30 | 1,320 | 1,380 | 1,300 | 1,380 | 81,000 | 2,705.88 |
| 1989-01-28 | 1,300 | 1,320 | 1,300 | 1,320 | 28,000 | 2,588.24 |
| 1989-01-27 | 1,300 | 1,310 | 1,300 | 1,300 | 44,000 | 2,549.02 |
| 1989-01-26 | 1,300 | 1,300 | 1,280 | 1,300 | 30,000 | 2,549.02 |
| 1989-01-25 | 1,290 | 1,300 | 1,280 | 1,300 | 38,000 | 2,549.02 |
| 1989-01-24 | 1,290 | 1,300 | 1,290 | 1,290 | 26,000 | 2,529.41 |
| 1989-01-23 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 2,529.41 |
| 1989-01-20 | 1,260 | 1,280 | 1,260 | 1,280 | 5,000 | 2,509.80 |
| 1989-01-19 | 1,270 | 1,280 | 1,250 | 1,250 | 19,000 | 2,450.98 |
| 1989-01-18 | 1,260 | 1,270 | 1,250 | 1,270 | 26,000 | 2,490.20 |
| 1989-01-17 | 1,270 | 1,280 | 1,250 | 1,280 | 14,000 | 2,509.80 |
| 1989-01-13 | 1,280 | 1,290 | 1,280 | 1,280 | 12,000 | 2,509.80 |
| 1989-01-12 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 2,529.41 |
| 1989-01-11 | 1,300 | 1,300 | 1,280 | 1,300 | 81,000 | 2,549.02 |
| 1989-01-10 | 1,200 | 1,320 | 1,200 | 1,300 | 115,000 | 2,549.02 |
| 1989-01-09 | 1,180 | 1,180 | 1,180 | 1,180 | 19,000 | 2,313.73 |
| 1989-01-06 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 2,333.33 |
| 1989-01-05 | 1,190 | 1,200 | 1,180 | 1,190 | 20,000 | 2,333.33 |
| 1989-01-04 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 2,333.33 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株
