3861 王子ホールディングス(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 | 1,740 | 1,750 | 1,730 | 1,750 | 952,000 | 1,750 |
| 1989-12-28 | 1,710 | 1,740 | 1,700 | 1,740 | 1,108,000 | 1,740 |
| 1989-12-27 | 1,700 | 1,710 | 1,670 | 1,680 | 1,269,000 | 1,680 |
| 1989-12-26 | 1,680 | 1,700 | 1,670 | 1,670 | 840,000 | 1,670 |
| 1989-12-25 | 1,660 | 1,710 | 1,660 | 1,700 | 814,000 | 1,700 |
| 1989-12-22 | 1,700 | 1,700 | 1,660 | 1,660 | 1,004,000 | 1,660 |
| 1989-12-21 | 1,690 | 1,710 | 1,670 | 1,700 | 855,000 | 1,700 |
| 1989-12-20 | 1,720 | 1,730 | 1,700 | 1,720 | 503,000 | 1,720 |
| 1989-12-19 | 1,720 | 1,740 | 1,720 | 1,720 | 1,104,000 | 1,720 |
| 1989-12-18 | 1,740 | 1,750 | 1,720 | 1,740 | 768,000 | 1,740 |
| 1989-12-15 | 1,730 | 1,750 | 1,730 | 1,750 | 976,000 | 1,750 |
| 1989-12-14 | 1,740 | 1,740 | 1,720 | 1,740 | 635,000 | 1,740 |
| 1989-12-13 | 1,770 | 1,770 | 1,730 | 1,750 | 962,000 | 1,750 |
| 1989-12-12 | 1,760 | 1,770 | 1,740 | 1,760 | 942,000 | 1,760 |
| 1989-12-11 | 1,740 | 1,770 | 1,740 | 1,770 | 774,000 | 1,770 |
| 1989-12-08 | 1,750 | 1,770 | 1,740 | 1,740 | 1,054,000 | 1,740 |
| 1989-12-07 | 1,780 | 1,790 | 1,740 | 1,750 | 1,658,000 | 1,750 |
| 1989-12-06 | 1,770 | 1,800 | 1,770 | 1,790 | 1,762,000 | 1,790 |
| 1989-12-05 | 1,780 | 1,810 | 1,760 | 1,780 | 3,379,000 | 1,780 |
| 1989-12-04 | 1,760 | 1,780 | 1,750 | 1,750 | 1,262,000 | 1,750 |
| 1989-12-01 | 1,790 | 1,790 | 1,750 | 1,760 | 2,805,000 | 1,760 |
| 1989-11-30 | 1,790 | 1,790 | 1,770 | 1,770 | 1,813,000 | 1,770 |
| 1989-11-29 | 1,780 | 1,780 | 1,760 | 1,760 | 3,080,000 | 1,760 |
| 1989-11-28 | 1,760 | 1,790 | 1,740 | 1,760 | 4,223,000 | 1,760 |
| 1989-11-27 | 1,730 | 1,760 | 1,720 | 1,760 | 3,892,000 | 1,760 |
| 1989-11-24 | 1,680 | 1,710 | 1,680 | 1,710 | 2,088,000 | 1,710 |
| 1989-11-22 | 1,640 | 1,660 | 1,620 | 1,660 | 1,091,000 | 1,660 |
| 1989-11-21 | 1,640 | 1,640 | 1,610 | 1,620 | 779,000 | 1,620 |
| 1989-11-20 | 1,630 | 1,640 | 1,620 | 1,620 | 451,000 | 1,620 |
| 1989-11-17 | 1,630 | 1,640 | 1,620 | 1,620 | 548,000 | 1,620 |
| 1989-11-16 | 1,650 | 1,660 | 1,630 | 1,630 | 970,000 | 1,630 |
| 1989-11-15 | 1,630 | 1,660 | 1,630 | 1,640 | 1,102,000 | 1,640 |
| 1989-11-14 | 1,610 | 1,640 | 1,610 | 1,630 | 505,000 | 1,630 |
| 1989-11-13 | 1,610 | 1,620 | 1,610 | 1,610 | 546,000 | 1,610 |
| 1989-11-10 | 1,640 | 1,640 | 1,610 | 1,610 | 523,000 | 1,610 |
| 1989-11-09 | 1,630 | 1,640 | 1,610 | 1,630 | 583,000 | 1,630 |
| 1989-11-08 | 1,640 | 1,660 | 1,620 | 1,630 | 916,000 | 1,630 |
| 1989-11-07 | 1,610 | 1,620 | 1,610 | 1,610 | 472,000 | 1,610 |
| 1989-11-06 | 1,650 | 1,660 | 1,640 | 1,640 | 537,000 | 1,640 |
| 1989-11-02 | 1,640 | 1,660 | 1,630 | 1,630 | 427,000 | 1,630 |
| 1989-11-01 | 1,660 | 1,680 | 1,640 | 1,660 | 869,000 | 1,660 |
| 1989-10-31 | 1,630 | 1,680 | 1,630 | 1,660 | 605,000 | 1,660 |
| 1989-10-30 | 1,640 | 1,650 | 1,600 | 1,640 | 576,000 | 1,640 |
| 1989-10-27 | 1,690 | 1,690 | 1,630 | 1,640 | 1,555,000 | 1,640 |
| 1989-10-26 | 1,670 | 1,700 | 1,660 | 1,690 | 1,471,000 | 1,690 |
| 1989-10-25 | 1,650 | 1,680 | 1,650 | 1,660 | 1,150,000 | 1,660 |
| 1989-10-24 | 1,650 | 1,660 | 1,640 | 1,650 | 782,000 | 1,650 |
| 1989-10-23 | 1,690 | 1,700 | 1,660 | 1,670 | 1,301,000 | 1,670 |
| 1989-10-20 | 1,670 | 1,710 | 1,670 | 1,680 | 2,041,000 | 1,680 |
| 1989-10-19 | 1,640 | 1,660 | 1,630 | 1,660 | 875,000 | 1,660 |
| 1989-10-18 | 1,610 | 1,630 | 1,590 | 1,630 | 1,075,000 | 1,630 |
| 1989-10-17 | 1,610 | 1,620 | 1,590 | 1,610 | 864,000 | 1,610 |
| 1989-10-16 | 1,570 | 1,600 | 1,550 | 1,580 | 604,000 | 1,580 |
| 1989-10-13 | 1,580 | 1,590 | 1,550 | 1,590 | 634,000 | 1,590 |
| 1989-10-12 | 1,570 | 1,570 | 1,550 | 1,550 | 598,000 | 1,550 |
| 1989-10-11 | 1,560 | 1,570 | 1,540 | 1,570 | 1,273,000 | 1,570 |
| 1989-10-09 | 1,580 | 1,590 | 1,560 | 1,570 | 750,000 | 1,570 |
| 1989-10-06 | 1,580 | 1,590 | 1,550 | 1,590 | 1,417,000 | 1,590 |
| 1989-10-05 | 1,600 | 1,600 | 1,580 | 1,600 | 1,039,000 | 1,600 |
| 1989-10-04 | 1,620 | 1,620 | 1,580 | 1,590 | 1,769,000 | 1,590 |
| 1989-10-03 | 1,630 | 1,650 | 1,610 | 1,620 | 1,313,000 | 1,620 |
| 1989-10-02 | 1,680 | 1,680 | 1,630 | 1,660 | 1,010,000 | 1,660 |
| 1989-09-29 | 1,670 | 1,670 | 1,640 | 1,660 | 923,000 | 1,660 |
| 1989-09-28 | 1,630 | 1,700 | 1,630 | 1,700 | 1,873,000 | 1,700 |
| 1989-09-27 | 1,640 | 1,650 | 1,610 | 1,620 | 1,181,000 | 1,620 |
| 1989-09-26 | 1,620 | 1,650 | 1,620 | 1,620 | 823,000 | 1,620 |
| 1989-09-25 | 1,640 | 1,650 | 1,610 | 1,610 | 969,000 | 1,610 |
| 1989-09-22 | 1,640 | 1,650 | 1,620 | 1,640 | 1,695,000 | 1,640 |
| 1989-09-21 | 1,630 | 1,630 | 1,610 | 1,610 | 1,389,000 | 1,610 |
| 1989-09-20 | 1,630 | 1,630 | 1,600 | 1,600 | 1,427,000 | 1,600 |
| 1989-09-19 | 1,640 | 1,650 | 1,620 | 1,620 | 1,191,000 | 1,620 |
| 1989-09-18 | 1,630 | 1,640 | 1,610 | 1,640 | 847,000 | 1,640 |
| 1989-09-14 | 1,620 | 1,630 | 1,600 | 1,630 | 787,000 | 1,630 |
| 1989-09-13 | 1,600 | 1,630 | 1,590 | 1,630 | 778,000 | 1,630 |
| 1989-09-12 | 1,600 | 1,620 | 1,590 | 1,600 | 1,067,000 | 1,600 |
| 1989-09-11 | 1,600 | 1,600 | 1,580 | 1,590 | 640,000 | 1,590 |
| 1989-09-08 | 1,610 | 1,620 | 1,570 | 1,580 | 1,761,000 | 1,580 |
| 1989-09-07 | 1,630 | 1,640 | 1,590 | 1,590 | 1,342,000 | 1,590 |
| 1989-09-06 | 1,650 | 1,660 | 1,620 | 1,640 | 1,276,000 | 1,640 |
| 1989-09-05 | 1,660 | 1,670 | 1,650 | 1,650 | 1,694,000 | 1,650 |
| 1989-09-04 | 1,650 | 1,670 | 1,640 | 1,650 | 861,000 | 1,650 |
| 1989-09-01 | 1,690 | 1,700 | 1,640 | 1,640 | 1,360,000 | 1,640 |
| 1989-08-31 | 1,690 | 1,690 | 1,610 | 1,660 | 1,777,000 | 1,660 |
| 1989-08-30 | 1,750 | 1,760 | 1,650 | 1,660 | 1,938,000 | 1,660 |
| 1989-08-29 | 1,780 | 1,780 | 1,750 | 1,760 | 467,000 | 1,760 |
| 1989-08-28 | 1,760 | 1,770 | 1,740 | 1,770 | 613,000 | 1,770 |
| 1989-08-25 | 1,780 | 1,780 | 1,750 | 1,760 | 310,000 | 1,760 |
| 1989-08-24 | 1,760 | 1,770 | 1,750 | 1,760 | 395,000 | 1,760 |
| 1989-08-23 | 1,770 | 1,770 | 1,750 | 1,750 | 869,000 | 1,750 |
| 1989-08-22 | 1,740 | 1,770 | 1,740 | 1,750 | 743,000 | 1,750 |
| 1989-08-21 | 1,780 | 1,780 | 1,760 | 1,770 | 1,014,000 | 1,770 |
| 1989-08-18 | 1,750 | 1,770 | 1,740 | 1,750 | 692,000 | 1,750 |
| 1989-08-17 | 1,790 | 1,790 | 1,760 | 1,780 | 557,000 | 1,780 |
| 1989-08-16 | 1,750 | 1,770 | 1,740 | 1,770 | 721,000 | 1,770 |
| 1989-08-15 | 1,750 | 1,760 | 1,730 | 1,750 | 571,000 | 1,750 |
| 1989-08-14 | 1,760 | 1,780 | 1,750 | 1,750 | 366,000 | 1,750 |
| 1989-08-11 | 1,770 | 1,770 | 1,750 | 1,760 | 767,000 | 1,760 |
| 1989-08-10 | 1,790 | 1,790 | 1,760 | 1,770 | 782,000 | 1,770 |
| 1989-08-09 | 1,790 | 1,800 | 1,760 | 1,780 | 604,000 | 1,780 |
| 1989-08-08 | 1,790 | 1,800 | 1,770 | 1,770 | 824,000 | 1,770 |
| 1989-08-07 | 1,770 | 1,780 | 1,750 | 1,780 | 629,000 | 1,780 |
| 1989-08-04 | 1,760 | 1,770 | 1,740 | 1,740 | 470,000 | 1,740 |
| 1989-08-03 | 1,790 | 1,790 | 1,770 | 1,780 | 659,000 | 1,780 |
| 1989-08-02 | 1,790 | 1,800 | 1,770 | 1,790 | 608,000 | 1,790 |
| 1989-08-01 | 1,810 | 1,810 | 1,790 | 1,800 | 676,000 | 1,800 |
| 1989-07-31 | 1,800 | 1,810 | 1,790 | 1,800 | 696,000 | 1,800 |
| 1989-07-28 | 1,830 | 1,860 | 1,780 | 1,800 | 1,726,000 | 1,800 |
| 1989-07-27 | 1,770 | 1,800 | 1,750 | 1,800 | 1,462,000 | 1,800 |
| 1989-07-26 | 1,780 | 1,780 | 1,750 | 1,750 | 1,762,000 | 1,750 |
| 1989-07-25 | 1,750 | 1,790 | 1,730 | 1,760 | 1,985,000 | 1,760 |
| 1989-07-24 | 1,730 | 1,730 | 1,700 | 1,720 | 627,000 | 1,720 |
| 1989-07-21 | 1,710 | 1,720 | 1,690 | 1,720 | 1,198,000 | 1,720 |
| 1989-07-20 | 1,710 | 1,710 | 1,680 | 1,690 | 844,000 | 1,690 |
| 1989-07-19 | 1,670 | 1,690 | 1,670 | 1,680 | 715,000 | 1,680 |
| 1989-07-18 | 1,680 | 1,680 | 1,660 | 1,660 | 613,000 | 1,660 |
| 1989-07-17 | 1,690 | 1,690 | 1,650 | 1,680 | 1,135,000 | 1,680 |
| 1989-07-14 | 1,700 | 1,700 | 1,670 | 1,690 | 1,087,000 | 1,690 |
| 1989-07-13 | 1,710 | 1,720 | 1,700 | 1,700 | 509,000 | 1,700 |
| 1989-07-12 | 1,680 | 1,720 | 1,680 | 1,710 | 1,121,000 | 1,710 |
| 1989-07-11 | 1,660 | 1,690 | 1,660 | 1,690 | 1,713,000 | 1,690 |
| 1989-07-10 | 1,680 | 1,680 | 1,650 | 1,650 | 871,000 | 1,650 |
| 1989-07-07 | 1,670 | 1,670 | 1,640 | 1,650 | 929,000 | 1,650 |
| 1989-07-06 | 1,670 | 1,670 | 1,640 | 1,640 | 590,000 | 1,640 |
| 1989-07-05 | 1,650 | 1,650 | 1,630 | 1,640 | 860,000 | 1,640 |
| 1989-07-04 | 1,660 | 1,660 | 1,620 | 1,640 | 980,000 | 1,640 |
| 1989-07-03 | 1,640 | 1,650 | 1,620 | 1,640 | 631,000 | 1,640 |
| 1989-06-30 | 1,650 | 1,660 | 1,620 | 1,640 | 920,000 | 1,640 |
| 1989-06-29 | 1,670 | 1,680 | 1,640 | 1,660 | 553,000 | 1,660 |
| 1989-06-28 | 1,670 | 1,670 | 1,640 | 1,650 | 1,670,000 | 1,650 |
| 1989-06-27 | 1,700 | 1,700 | 1,670 | 1,680 | 678,000 | 1,680 |
| 1989-06-26 | 1,730 | 1,730 | 1,680 | 1,700 | 708,000 | 1,700 |
| 1989-06-23 | 1,680 | 1,710 | 1,670 | 1,700 | 1,777,000 | 1,700 |
| 1989-06-22 | 1,700 | 1,710 | 1,660 | 1,660 | 988,000 | 1,660 |
| 1989-06-21 | 1,670 | 1,690 | 1,640 | 1,670 | 830,000 | 1,670 |
| 1989-06-20 | 1,640 | 1,650 | 1,630 | 1,640 | 712,000 | 1,640 |
| 1989-06-19 | 1,650 | 1,680 | 1,630 | 1,640 | 799,000 | 1,640 |
| 1989-06-16 | 1,710 | 1,730 | 1,640 | 1,660 | 1,413,000 | 1,660 |
| 1989-06-15 | 1,740 | 1,750 | 1,690 | 1,700 | 863,000 | 1,700 |
| 1989-06-14 | 1,710 | 1,750 | 1,690 | 1,730 | 744,000 | 1,730 |
| 1989-06-13 | 1,720 | 1,730 | 1,690 | 1,700 | 1,142,000 | 1,700 |
| 1989-06-12 | 1,720 | 1,720 | 1,700 | 1,710 | 1,198,000 | 1,710 |
| 1989-06-09 | 1,780 | 1,780 | 1,720 | 1,730 | 1,178,000 | 1,730 |
| 1989-06-08 | 1,750 | 1,780 | 1,750 | 1,760 | 814,000 | 1,760 |
| 1989-06-07 | 1,770 | 1,770 | 1,720 | 1,740 | 1,214,000 | 1,740 |
| 1989-06-06 | 1,710 | 1,750 | 1,710 | 1,750 | 1,180,000 | 1,750 |
| 1989-06-05 | 1,740 | 1,750 | 1,700 | 1,720 | 1,381,000 | 1,720 |
| 1989-06-02 | 1,770 | 1,790 | 1,700 | 1,710 | 2,908,000 | 1,710 |
| 1989-06-01 | 1,850 | 1,860 | 1,800 | 1,800 | 4,967,000 | 1,800 |
| 1989-05-31 | 1,920 | 1,940 | 1,910 | 1,910 | 951,000 | 1,910 |
| 1989-05-30 | 1,960 | 1,960 | 1,920 | 1,920 | 790,000 | 1,920 |
| 1989-05-29 | 1,970 | 1,970 | 1,940 | 1,940 | 845,000 | 1,940 |
| 1989-05-26 | 1,950 | 1,970 | 1,930 | 1,960 | 1,086,000 | 1,960 |
| 1989-05-25 | 1,970 | 1,980 | 1,940 | 1,950 | 779,000 | 1,950 |
| 1989-05-24 | 1,920 | 1,970 | 1,910 | 1,950 | 1,150,000 | 1,950 |
| 1989-05-23 | 1,960 | 1,970 | 1,910 | 1,940 | 2,018,000 | 1,940 |
| 1989-05-22 | 2,010 | 2,020 | 1,980 | 1,980 | 1,386,000 | 1,980 |
| 1989-05-19 | 2,010 | 2,020 | 2,000 | 2,000 | 1,286,000 | 2,000 |
| 1989-05-18 | 2,010 | 2,030 | 2,010 | 2,010 | 869,000 | 2,010 |
| 1989-05-17 | 2,000 | 2,060 | 2,000 | 2,050 | 1,396,000 | 2,050 |
| 1989-05-16 | 2,020 | 2,020 | 2,000 | 2,020 | 914,000 | 2,020 |
| 1989-05-15 | 2,020 | 2,030 | 2,010 | 2,010 | 720,000 | 2,010 |
| 1989-05-12 | 2,040 | 2,050 | 2,020 | 2,040 | 1,136,000 | 2,040 |
| 1989-05-11 | 2,060 | 2,060 | 2,040 | 2,050 | 2,259,000 | 2,050 |
| 1989-05-10 | 2,040 | 2,110 | 2,020 | 2,050 | 7,668,000 | 2,050 |
| 1989-05-09 | 2,060 | 2,060 | 2,020 | 2,030 | 2,502,000 | 2,030 |
| 1989-05-08 | 2,040 | 2,090 | 2,030 | 2,050 | 3,816,000 | 2,050 |
| 1989-05-02 | 2,060 | 2,060 | 2,030 | 2,040 | 1,501,000 | 2,040 |
| 1989-05-01 | 2,040 | 2,060 | 2,040 | 2,050 | 855,000 | 2,050 |
| 1989-04-28 | 2,060 | 2,070 | 2,030 | 2,040 | 2,165,000 | 2,040 |
| 1989-04-27 | 2,080 | 2,090 | 2,050 | 2,050 | 3,038,000 | 2,050 |
| 1989-04-26 | 2,000 | 2,080 | 2,000 | 2,070 | 4,123,000 | 2,070 |
| 1989-04-25 | 2,010 | 2,040 | 1,990 | 2,020 | 1,598,000 | 2,020 |
| 1989-04-24 | 2,030 | 2,050 | 1,990 | 1,990 | 724,000 | 1,990 |
| 1989-04-21 | 2,030 | 2,060 | 2,000 | 2,030 | 1,731,000 | 2,030 |
| 1989-04-20 | 2,100 | 2,100 | 2,040 | 2,040 | 2,683,000 | 2,040 |
| 1989-04-19 | 2,050 | 2,090 | 2,050 | 2,080 | 1,693,000 | 2,080 |
| 1989-04-18 | 2,060 | 2,070 | 2,030 | 2,060 | 2,150,000 | 2,060 |
| 1989-04-17 | 2,060 | 2,090 | 2,030 | 2,040 | 1,876,000 | 2,040 |
| 1989-04-14 | 2,050 | 2,060 | 2,030 | 2,050 | 1,383,000 | 2,050 |
| 1989-04-13 | 2,080 | 2,110 | 2,030 | 2,050 | 3,342,000 | 2,050 |
| 1989-04-12 | 2,130 | 2,130 | 2,070 | 2,080 | 4,247,000 | 2,080 |
| 1989-04-11 | 2,060 | 2,160 | 2,050 | 2,140 | 14,916,000 | 2,140 |
| 1989-04-10 | 2,080 | 2,100 | 2,050 | 2,050 | 1,467,000 | 2,050 |
| 1989-04-07 | 2,080 | 2,110 | 2,060 | 2,110 | 6,079,000 | 2,110 |
| 1989-04-06 | 2,110 | 2,120 | 2,020 | 2,090 | 6,718,000 | 2,090 |
| 1989-04-05 | 2,110 | 2,150 | 2,060 | 2,120 | 15,460,000 | 2,120 |
| 1989-04-04 | 2,090 | 2,140 | 2,060 | 2,070 | 12,398,000 | 2,070 |
| 1989-04-03 | 1,980 | 2,120 | 1,960 | 2,100 | 25,042,000 | 2,100 |
| 1989-03-31 | 2,010 | 2,020 | 1,950 | 1,980 | 3,861,000 | 1,980 |
| 1989-03-30 | 2,020 | 2,030 | 1,970 | 2,010 | 7,234,000 | 2,010 |
| 1989-03-29 | 1,970 | 2,040 | 1,940 | 2,020 | 21,983,000 | 2,020 |
| 1989-03-28 | 1,890 | 1,990 | 1,860 | 1,960 | 29,240,000 | 1,960 |
| 1989-03-27 | 1,810 | 1,830 | 1,800 | 1,830 | 1,238,000 | 1,830 |
| 1989-03-24 | 1,820 | 1,820 | 1,780 | 1,810 | 1,203,000 | 1,810 |
| 1989-03-23 | 1,790 | 1,820 | 1,780 | 1,820 | 1,266,000 | 1,820 |
| 1989-03-22 | 1,790 | 1,830 | 1,780 | 1,790 | 1,149,000 | 1,790 |
| 1989-03-20 | 1,790 | 1,820 | 1,780 | 1,780 | 970,000 | 1,780 |
| 1989-03-17 | 1,840 | 1,860 | 1,830 | 1,850 | 1,317,000 | 1,850 |
| 1989-03-16 | 1,880 | 1,880 | 1,830 | 1,870 | 1,905,000 | 1,870 |
| 1989-03-15 | 1,820 | 1,850 | 1,790 | 1,850 | 2,049,000 | 1,850 |
| 1989-03-14 | 1,770 | 1,790 | 1,750 | 1,790 | 869,000 | 1,790 |
| 1989-03-13 | 1,800 | 1,800 | 1,760 | 1,770 | 1,089,000 | 1,770 |
| 1989-03-10 | 1,800 | 1,810 | 1,780 | 1,800 | 749,000 | 1,800 |
| 1989-03-09 | 1,810 | 1,820 | 1,800 | 1,800 | 633,000 | 1,800 |
| 1989-03-08 | 1,800 | 1,830 | 1,800 | 1,820 | 1,045,000 | 1,820 |
| 1989-03-07 | 1,810 | 1,840 | 1,790 | 1,820 | 921,000 | 1,820 |
| 1989-03-06 | 1,810 | 1,830 | 1,810 | 1,810 | 621,000 | 1,810 |
| 1989-03-03 | 1,860 | 1,860 | 1,820 | 1,830 | 745,000 | 1,830 |
| 1989-03-02 | 1,830 | 1,860 | 1,810 | 1,830 | 805,000 | 1,830 |
| 1989-03-01 | 1,880 | 1,880 | 1,820 | 1,830 | 1,600,000 | 1,830 |
| 1989-02-28 | 1,880 | 1,900 | 1,820 | 1,820 | 1,194,000 | 1,820 |
| 1989-02-27 | 1,890 | 1,920 | 1,880 | 1,900 | 2,464,000 | 1,900 |
| 1989-02-23 | 1,860 | 1,930 | 1,840 | 1,900 | 9,262,000 | 1,900 |
| 1989-02-22 | 1,850 | 1,850 | 1,820 | 1,830 | 1,095,000 | 1,830 |
| 1989-02-21 | 1,850 | 1,860 | 1,800 | 1,830 | 1,306,000 | 1,830 |
| 1989-02-20 | 1,860 | 1,870 | 1,830 | 1,850 | 1,587,000 | 1,850 |
| 1989-02-17 | 1,880 | 1,890 | 1,840 | 1,850 | 4,061,000 | 1,850 |
| 1989-02-16 | 1,820 | 1,900 | 1,810 | 1,850 | 13,112,000 | 1,850 |
| 1989-02-15 | 1,800 | 1,810 | 1,780 | 1,780 | 3,479,000 | 1,780 |
| 1989-02-14 | 1,740 | 1,800 | 1,730 | 1,800 | 5,108,000 | 1,800 |
| 1989-02-13 | 1,760 | 1,760 | 1,740 | 1,750 | 990,000 | 1,750 |
| 1989-02-10 | 1,700 | 1,770 | 1,700 | 1,770 | 1,490,000 | 1,770 |
| 1989-02-09 | 1,770 | 1,770 | 1,730 | 1,730 | 1,967,000 | 1,730 |
| 1989-02-08 | 1,690 | 1,790 | 1,690 | 1,770 | 4,676,000 | 1,770 |
| 1989-02-07 | 1,690 | 1,710 | 1,690 | 1,690 | 1,295,000 | 1,690 |
| 1989-02-06 | 1,690 | 1,720 | 1,680 | 1,710 | 1,051,000 | 1,710 |
| 1989-02-03 | 1,680 | 1,700 | 1,680 | 1,680 | 1,462,000 | 1,680 |
| 1989-02-02 | 1,690 | 1,700 | 1,680 | 1,680 | 1,112,000 | 1,680 |
| 1989-02-01 | 1,720 | 1,720 | 1,690 | 1,700 | 1,223,000 | 1,700 |
| 1989-01-31 | 1,710 | 1,720 | 1,700 | 1,720 | 1,527,000 | 1,720 |
| 1989-01-30 | 1,690 | 1,720 | 1,690 | 1,710 | 1,282,000 | 1,710 |
| 1989-01-28 | 1,710 | 1,710 | 1,690 | 1,690 | 945,000 | 1,690 |
| 1989-01-27 | 1,730 | 1,730 | 1,690 | 1,700 | 1,926,000 | 1,700 |
| 1989-01-26 | 1,690 | 1,710 | 1,690 | 1,710 | 1,436,000 | 1,710 |
| 1989-01-25 | 1,700 | 1,720 | 1,690 | 1,720 | 1,892,000 | 1,720 |
| 1989-01-24 | 1,680 | 1,710 | 1,680 | 1,700 | 2,912,000 | 1,700 |
| 1989-01-23 | 1,690 | 1,700 | 1,680 | 1,680 | 1,937,000 | 1,680 |
| 1989-01-20 | 1,750 | 1,750 | 1,710 | 1,720 | 1,246,000 | 1,720 |
| 1989-01-19 | 1,780 | 1,780 | 1,750 | 1,760 | 2,310,000 | 1,760 |
| 1989-01-18 | 1,790 | 1,810 | 1,770 | 1,780 | 7,392,000 | 1,780 |
| 1989-01-17 | 1,780 | 1,780 | 1,750 | 1,750 | 1,234,000 | 1,750 |
| 1989-01-13 | 1,770 | 1,790 | 1,760 | 1,780 | 2,771,000 | 1,780 |
| 1989-01-12 | 1,770 | 1,790 | 1,770 | 1,770 | 2,322,000 | 1,770 |
| 1989-01-11 | 1,750 | 1,820 | 1,750 | 1,790 | 5,900,000 | 1,790 |
| 1989-01-10 | 1,780 | 1,800 | 1,750 | 1,770 | 4,979,000 | 1,770 |
| 1989-01-09 | 1,840 | 1,850 | 1,760 | 1,800 | 5,592,000 | 1,800 |
| 1989-01-06 | 1,860 | 1,880 | 1,830 | 1,830 | 5,412,000 | 1,830 |
| 1989-01-05 | 1,800 | 1,870 | 1,800 | 1,860 | 8,500,000 | 1,860 |
| 1989-01-04 | 1,780 | 1,820 | 1,770 | 1,800 | 2,621,000 | 1,800 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
