4452 花王(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 | 1,810 | 1,810 | 1,770 | 1,770 | 380,000 | 1,532.47 |
| 1989-12-28 | 1,820 | 1,820 | 1,780 | 1,800 | 1,038,000 | 1,558.44 |
| 1989-12-27 | 1,790 | 1,810 | 1,780 | 1,810 | 2,777,000 | 1,567.10 |
| 1989-12-26 | 1,780 | 1,790 | 1,750 | 1,770 | 627,000 | 1,532.47 |
| 1989-12-25 | 1,760 | 1,780 | 1,740 | 1,770 | 635,000 | 1,532.47 |
| 1989-12-22 | 1,750 | 1,750 | 1,700 | 1,740 | 557,000 | 1,506.49 |
| 1989-12-21 | 1,750 | 1,750 | 1,720 | 1,740 | 621,000 | 1,506.49 |
| 1989-12-20 | 1,770 | 1,770 | 1,730 | 1,750 | 628,000 | 1,515.15 |
| 1989-12-19 | 1,740 | 1,750 | 1,730 | 1,750 | 561,000 | 1,515.15 |
| 1989-12-18 | 1,770 | 1,770 | 1,730 | 1,750 | 481,000 | 1,515.15 |
| 1989-12-15 | 1,750 | 1,770 | 1,730 | 1,750 | 1,166,000 | 1,515.15 |
| 1989-12-14 | 1,770 | 1,770 | 1,750 | 1,750 | 437,000 | 1,515.15 |
| 1989-12-13 | 1,750 | 1,770 | 1,750 | 1,760 | 462,000 | 1,523.81 |
| 1989-12-12 | 1,730 | 1,760 | 1,730 | 1,730 | 728,000 | 1,497.84 |
| 1989-12-11 | 1,740 | 1,750 | 1,730 | 1,730 | 468,000 | 1,497.84 |
| 1989-12-08 | 1,760 | 1,760 | 1,730 | 1,740 | 1,069,000 | 1,506.49 |
| 1989-12-07 | 1,790 | 1,790 | 1,750 | 1,770 | 1,081,000 | 1,532.47 |
| 1989-12-06 | 1,760 | 1,790 | 1,750 | 1,770 | 1,123,000 | 1,532.47 |
| 1989-12-05 | 1,780 | 1,790 | 1,750 | 1,750 | 860,000 | 1,515.15 |
| 1989-12-04 | 1,780 | 1,790 | 1,770 | 1,780 | 728,000 | 1,541.13 |
| 1989-12-01 | 1,770 | 1,790 | 1,750 | 1,780 | 1,146,000 | 1,541.13 |
| 1989-11-30 | 1,740 | 1,770 | 1,730 | 1,750 | 970,000 | 1,515.15 |
| 1989-11-29 | 1,730 | 1,740 | 1,720 | 1,720 | 408,000 | 1,489.18 |
| 1989-11-28 | 1,730 | 1,740 | 1,720 | 1,730 | 826,000 | 1,497.84 |
| 1989-11-27 | 1,740 | 1,740 | 1,710 | 1,710 | 1,221,000 | 1,480.52 |
| 1989-11-24 | 1,750 | 1,760 | 1,720 | 1,720 | 600,000 | 1,489.18 |
| 1989-11-22 | 1,720 | 1,730 | 1,710 | 1,720 | 475,000 | 1,489.18 |
| 1989-11-21 | 1,720 | 1,730 | 1,710 | 1,720 | 348,000 | 1,489.18 |
| 1989-11-20 | 1,710 | 1,740 | 1,710 | 1,730 | 431,000 | 1,497.84 |
| 1989-11-17 | 1,730 | 1,750 | 1,710 | 1,740 | 619,000 | 1,506.49 |
| 1989-11-16 | 1,750 | 1,750 | 1,730 | 1,750 | 450,000 | 1,515.15 |
| 1989-11-15 | 1,760 | 1,760 | 1,730 | 1,750 | 703,000 | 1,515.15 |
| 1989-11-14 | 1,760 | 1,760 | 1,720 | 1,760 | 811,000 | 1,523.81 |
| 1989-11-13 | 1,750 | 1,760 | 1,710 | 1,750 | 1,084,000 | 1,515.15 |
| 1989-11-10 | 1,790 | 1,790 | 1,750 | 1,750 | 477,000 | 1,515.15 |
| 1989-11-09 | 1,780 | 1,780 | 1,750 | 1,780 | 529,000 | 1,541.13 |
| 1989-11-08 | 1,750 | 1,760 | 1,740 | 1,750 | 430,000 | 1,515.15 |
| 1989-11-07 | 1,780 | 1,780 | 1,740 | 1,750 | 529,000 | 1,515.15 |
| 1989-11-06 | 1,790 | 1,790 | 1,760 | 1,760 | 295,000 | 1,523.81 |
| 1989-11-02 | 1,790 | 1,790 | 1,770 | 1,780 | 288,000 | 1,541.13 |
| 1989-11-01 | 1,790 | 1,800 | 1,780 | 1,790 | 387,000 | 1,549.78 |
| 1989-10-31 | 1,790 | 1,790 | 1,760 | 1,780 | 199,000 | 1,541.13 |
| 1989-10-30 | 1,790 | 1,790 | 1,760 | 1,770 | 314,000 | 1,532.47 |
| 1989-10-27 | 1,790 | 1,790 | 1,760 | 1,780 | 601,000 | 1,541.13 |
| 1989-10-26 | 1,780 | 1,790 | 1,760 | 1,790 | 677,000 | 1,549.78 |
| 1989-10-25 | 1,760 | 1,780 | 1,750 | 1,750 | 292,000 | 1,515.15 |
| 1989-10-24 | 1,760 | 1,780 | 1,750 | 1,750 | 645,000 | 1,515.15 |
| 1989-10-23 | 1,800 | 1,810 | 1,760 | 1,770 | 1,024,000 | 1,532.47 |
| 1989-10-20 | 1,780 | 1,810 | 1,770 | 1,780 | 1,239,000 | 1,541.13 |
| 1989-10-19 | 1,750 | 1,790 | 1,750 | 1,770 | 334,000 | 1,532.47 |
| 1989-10-18 | 1,760 | 1,770 | 1,740 | 1,750 | 192,000 | 1,515.15 |
| 1989-10-17 | 1,760 | 1,770 | 1,730 | 1,740 | 223,000 | 1,506.49 |
| 1989-10-16 | 1,750 | 1,750 | 1,720 | 1,730 | 449,000 | 1,497.84 |
| 1989-10-13 | 1,770 | 1,800 | 1,760 | 1,770 | 276,000 | 1,532.47 |
| 1989-10-12 | 1,810 | 1,810 | 1,770 | 1,770 | 422,000 | 1,532.47 |
| 1989-10-11 | 1,800 | 1,830 | 1,770 | 1,810 | 676,000 | 1,567.10 |
| 1989-10-09 | 1,760 | 1,800 | 1,760 | 1,790 | 666,000 | 1,549.78 |
| 1989-10-06 | 1,780 | 1,790 | 1,750 | 1,760 | 310,000 | 1,523.81 |
| 1989-10-05 | 1,780 | 1,780 | 1,760 | 1,770 | 359,000 | 1,532.47 |
| 1989-10-04 | 1,810 | 1,810 | 1,780 | 1,780 | 258,000 | 1,541.13 |
| 1989-10-03 | 1,830 | 1,830 | 1,790 | 1,810 | 364,000 | 1,567.10 |
| 1989-10-02 | 1,830 | 1,840 | 1,790 | 1,800 | 823,000 | 1,558.44 |
| 1989-09-29 | 1,800 | 1,830 | 1,800 | 1,810 | 1,458,000 | 1,567.10 |
| 1989-09-28 | 1,760 | 1,790 | 1,760 | 1,780 | 599,000 | 1,541.13 |
| 1989-09-27 | 1,760 | 1,780 | 1,740 | 1,750 | 743,000 | 1,515.15 |
| 1989-09-26 | 1,750 | 1,760 | 1,720 | 1,760 | 1,630,000 | 1,523.81 |
| 1989-09-25 | 1,770 | 1,770 | 1,720 | 1,730 | 1,061,000 | 1,497.84 |
| 1989-09-22 | 1,770 | 1,770 | 1,740 | 1,770 | 611,000 | 1,532.47 |
| 1989-09-21 | 1,720 | 1,750 | 1,710 | 1,740 | 900,000 | 1,506.49 |
| 1989-09-20 | 1,730 | 1,740 | 1,720 | 1,720 | 920,000 | 1,489.18 |
| 1989-09-19 | 1,750 | 1,750 | 1,720 | 1,730 | 790,000 | 1,497.84 |
| 1989-09-18 | 1,760 | 1,770 | 1,750 | 1,760 | 513,000 | 1,523.81 |
| 1989-09-14 | 1,740 | 1,760 | 1,730 | 1,760 | 457,000 | 1,523.81 |
| 1989-09-13 | 1,740 | 1,750 | 1,730 | 1,740 | 476,000 | 1,506.49 |
| 1989-09-12 | 1,730 | 1,730 | 1,710 | 1,720 | 393,000 | 1,489.18 |
| 1989-09-11 | 1,730 | 1,730 | 1,690 | 1,720 | 496,000 | 1,489.18 |
| 1989-09-08 | 1,720 | 1,740 | 1,700 | 1,700 | 518,000 | 1,471.86 |
| 1989-09-07 | 1,750 | 1,750 | 1,720 | 1,720 | 726,000 | 1,489.18 |
| 1989-09-06 | 1,780 | 1,780 | 1,730 | 1,750 | 875,000 | 1,515.15 |
| 1989-09-05 | 1,750 | 1,760 | 1,740 | 1,760 | 932,000 | 1,523.81 |
| 1989-09-04 | 1,730 | 1,750 | 1,730 | 1,750 | 1,136,000 | 1,515.15 |
| 1989-09-01 | 1,750 | 1,780 | 1,720 | 1,740 | 3,342,999 | 1,506.49 |
| 1989-08-31 | 1,850 | 1,860 | 1,820 | 1,840 | 640,000 | 1,593.07 |
| 1989-08-30 | 1,870 | 1,890 | 1,850 | 1,860 | 900,000 | 1,610.39 |
| 1989-08-29 | 1,880 | 1,900 | 1,870 | 1,880 | 997,000 | 1,627.71 |
| 1989-08-28 | 1,910 | 1,910 | 1,860 | 1,880 | 489,000 | 1,627.71 |
| 1989-08-25 | 1,900 | 1,900 | 1,890 | 1,900 | 918,000 | 1,645.02 |
| 1989-08-24 | 1,900 | 1,920 | 1,880 | 1,890 | 1,444,000 | 1,636.36 |
| 1989-08-23 | 1,910 | 1,940 | 1,900 | 1,900 | 4,732,999 | 1,645.02 |
| 1989-08-22 | 1,900 | 1,930 | 1,900 | 1,910 | 2,319,000 | 1,653.68 |
| 1989-08-21 | 1,900 | 1,900 | 1,880 | 1,900 | 993,000 | 1,645.02 |
| 1989-08-18 | 1,890 | 1,900 | 1,880 | 1,900 | 1,517,000 | 1,645.02 |
| 1989-08-17 | 1,900 | 1,910 | 1,880 | 1,880 | 936,000 | 1,627.71 |
| 1989-08-16 | 1,880 | 1,920 | 1,880 | 1,910 | 3,746,999 | 1,653.68 |
| 1989-08-15 | 1,860 | 1,900 | 1,860 | 1,880 | 1,536,000 | 1,627.71 |
| 1989-08-14 | 1,880 | 1,890 | 1,860 | 1,860 | 1,113,000 | 1,610.39 |
| 1989-08-11 | 1,890 | 1,900 | 1,860 | 1,890 | 1,704,000 | 1,636.36 |
| 1989-08-10 | 1,910 | 1,930 | 1,880 | 1,880 | 8,235,999 | 1,627.71 |
| 1989-08-09 | 1,840 | 1,890 | 1,830 | 1,880 | 8,720,999 | 1,627.71 |
| 1989-08-08 | 1,840 | 1,850 | 1,830 | 1,830 | 2,461,000 | 1,584.42 |
| 1989-08-07 | 1,820 | 1,860 | 1,800 | 1,850 | 4,349,999 | 1,601.73 |
| 1989-08-04 | 1,810 | 1,820 | 1,790 | 1,810 | 1,272,000 | 1,567.10 |
| 1989-08-03 | 1,820 | 1,820 | 1,790 | 1,800 | 1,788,000 | 1,558.44 |
| 1989-08-02 | 1,790 | 1,810 | 1,780 | 1,810 | 1,092,000 | 1,567.10 |
| 1989-08-01 | 1,800 | 1,810 | 1,790 | 1,800 | 779,000 | 1,558.44 |
| 1989-07-31 | 1,820 | 1,820 | 1,800 | 1,820 | 1,359,000 | 1,575.76 |
| 1989-07-28 | 1,800 | 1,820 | 1,780 | 1,810 | 1,566,000 | 1,567.10 |
| 1989-07-27 | 1,790 | 1,820 | 1,780 | 1,800 | 2,304,000 | 1,558.44 |
| 1989-07-26 | 1,790 | 1,810 | 1,770 | 1,800 | 2,041,000 | 1,558.44 |
| 1989-07-25 | 1,730 | 1,810 | 1,730 | 1,810 | 4,078,999 | 1,567.10 |
| 1989-07-24 | 1,730 | 1,740 | 1,720 | 1,730 | 678,000 | 1,497.84 |
| 1989-07-21 | 1,730 | 1,740 | 1,720 | 1,740 | 684,000 | 1,506.49 |
| 1989-07-20 | 1,720 | 1,740 | 1,710 | 1,740 | 694,000 | 1,506.49 |
| 1989-07-19 | 1,690 | 1,710 | 1,690 | 1,700 | 185,000 | 1,471.86 |
| 1989-07-18 | 1,690 | 1,710 | 1,690 | 1,690 | 431,000 | 1,463.20 |
| 1989-07-17 | 1,710 | 1,710 | 1,690 | 1,690 | 487,000 | 1,463.20 |
| 1989-07-14 | 1,710 | 1,720 | 1,700 | 1,710 | 329,000 | 1,480.52 |
| 1989-07-13 | 1,710 | 1,730 | 1,710 | 1,710 | 406,000 | 1,480.52 |
| 1989-07-12 | 1,740 | 1,740 | 1,720 | 1,740 | 644,000 | 1,506.49 |
| 1989-07-11 | 1,730 | 1,740 | 1,720 | 1,740 | 246,000 | 1,506.49 |
| 1989-07-10 | 1,750 | 1,760 | 1,720 | 1,720 | 469,000 | 1,489.18 |
| 1989-07-07 | 1,750 | 1,750 | 1,740 | 1,740 | 579,000 | 1,506.49 |
| 1989-07-06 | 1,760 | 1,760 | 1,730 | 1,750 | 1,139,000 | 1,515.15 |
| 1989-07-05 | 1,730 | 1,780 | 1,730 | 1,750 | 2,504,000 | 1,515.15 |
| 1989-07-04 | 1,710 | 1,720 | 1,700 | 1,720 | 766,000 | 1,489.18 |
| 1989-07-03 | 1,660 | 1,700 | 1,650 | 1,700 | 705,000 | 1,471.86 |
| 1989-06-30 | 1,660 | 1,690 | 1,650 | 1,670 | 669,000 | 1,445.89 |
| 1989-06-29 | 1,670 | 1,690 | 1,660 | 1,670 | 419,000 | 1,445.89 |
| 1989-06-28 | 1,690 | 1,690 | 1,660 | 1,670 | 353,000 | 1,445.89 |
| 1989-06-27 | 1,700 | 1,710 | 1,680 | 1,700 | 512,000 | 1,471.86 |
| 1989-06-26 | 1,690 | 1,730 | 1,680 | 1,730 | 431,000 | 1,497.84 |
| 1989-06-23 | 1,680 | 1,710 | 1,670 | 1,680 | 576,000 | 1,454.55 |
| 1989-06-22 | 1,660 | 1,680 | 1,650 | 1,680 | 290,000 | 1,454.55 |
| 1989-06-21 | 1,680 | 1,680 | 1,660 | 1,670 | 361,000 | 1,445.89 |
| 1989-06-20 | 1,660 | 1,680 | 1,650 | 1,650 | 598,000 | 1,428.57 |
| 1989-06-19 | 1,660 | 1,670 | 1,650 | 1,670 | 275,000 | 1,445.89 |
| 1989-06-16 | 1,670 | 1,690 | 1,660 | 1,690 | 302,000 | 1,463.20 |
| 1989-06-15 | 1,680 | 1,690 | 1,660 | 1,660 | 650,000 | 1,437.23 |
| 1989-06-14 | 1,690 | 1,700 | 1,670 | 1,690 | 472,000 | 1,463.20 |
| 1989-06-13 | 1,690 | 1,700 | 1,690 | 1,700 | 247,000 | 1,471.86 |
| 1989-06-12 | 1,690 | 1,700 | 1,690 | 1,700 | 252,000 | 1,471.86 |
| 1989-06-09 | 1,720 | 1,720 | 1,700 | 1,710 | 430,000 | 1,480.52 |
| 1989-06-08 | 1,730 | 1,740 | 1,710 | 1,710 | 540,000 | 1,480.52 |
| 1989-06-07 | 1,700 | 1,720 | 1,680 | 1,720 | 1,316,000 | 1,489.18 |
| 1989-06-06 | 1,700 | 1,710 | 1,700 | 1,700 | 525,000 | 1,471.86 |
| 1989-06-05 | 1,720 | 1,730 | 1,700 | 1,700 | 590,000 | 1,471.86 |
| 1989-06-02 | 1,730 | 1,740 | 1,700 | 1,730 | 931,000 | 1,497.84 |
| 1989-06-01 | 1,730 | 1,740 | 1,710 | 1,740 | 1,868,000 | 1,506.49 |
| 1989-05-31 | 1,690 | 1,720 | 1,680 | 1,700 | 977,000 | 1,471.86 |
| 1989-05-30 | 1,690 | 1,700 | 1,680 | 1,690 | 373,000 | 1,463.20 |
| 1989-05-29 | 1,700 | 1,720 | 1,680 | 1,700 | 473,000 | 1,471.86 |
| 1989-05-26 | 1,680 | 1,710 | 1,680 | 1,710 | 575,000 | 1,480.52 |
| 1989-05-25 | 1,680 | 1,710 | 1,660 | 1,710 | 682,000 | 1,480.52 |
| 1989-05-24 | 1,700 | 1,700 | 1,680 | 1,680 | 508,000 | 1,454.55 |
| 1989-05-23 | 1,700 | 1,700 | 1,680 | 1,700 | 476,000 | 1,471.86 |
| 1989-05-22 | 1,710 | 1,710 | 1,690 | 1,700 | 243,000 | 1,471.86 |
| 1989-05-19 | 1,660 | 1,710 | 1,650 | 1,680 | 571,000 | 1,454.55 |
| 1989-05-18 | 1,680 | 1,680 | 1,660 | 1,660 | 359,000 | 1,437.23 |
| 1989-05-17 | 1,680 | 1,690 | 1,670 | 1,670 | 221,000 | 1,445.89 |
| 1989-05-16 | 1,670 | 1,680 | 1,650 | 1,680 | 339,000 | 1,454.55 |
| 1989-05-15 | 1,660 | 1,680 | 1,650 | 1,650 | 316,000 | 1,428.57 |
| 1989-05-12 | 1,680 | 1,680 | 1,660 | 1,660 | 361,000 | 1,437.23 |
| 1989-05-11 | 1,680 | 1,700 | 1,660 | 1,660 | 1,101,000 | 1,437.23 |
| 1989-05-10 | 1,710 | 1,710 | 1,680 | 1,680 | 791,000 | 1,454.55 |
| 1989-05-09 | 1,730 | 1,730 | 1,680 | 1,700 | 751,000 | 1,471.86 |
| 1989-05-08 | 1,740 | 1,740 | 1,710 | 1,730 | 700,000 | 1,497.84 |
| 1989-05-02 | 1,680 | 1,750 | 1,670 | 1,730 | 3,473,999 | 1,497.84 |
| 1989-05-01 | 1,650 | 1,690 | 1,650 | 1,680 | 704,000 | 1,454.55 |
| 1989-04-28 | 1,690 | 1,690 | 1,650 | 1,660 | 849,000 | 1,437.23 |
| 1989-04-27 | 1,650 | 1,690 | 1,650 | 1,680 | 1,573,000 | 1,454.55 |
| 1989-04-26 | 1,620 | 1,640 | 1,610 | 1,640 | 662,000 | 1,419.91 |
| 1989-04-25 | 1,610 | 1,630 | 1,610 | 1,620 | 810,000 | 1,402.60 |
| 1989-04-24 | 1,620 | 1,640 | 1,610 | 1,610 | 849,000 | 1,393.94 |
| 1989-04-21 | 1,650 | 1,660 | 1,620 | 1,620 | 3,173,000 | 1,402.60 |
| 1989-04-20 | 1,650 | 1,690 | 1,640 | 1,650 | 1,919,000 | 1,428.57 |
| 1989-04-19 | 1,610 | 1,650 | 1,610 | 1,640 | 507,000 | 1,419.91 |
| 1989-04-18 | 1,630 | 1,640 | 1,620 | 1,630 | 667,000 | 1,411.26 |
| 1989-04-17 | 1,620 | 1,660 | 1,620 | 1,640 | 950,000 | 1,419.91 |
| 1989-04-14 | 1,640 | 1,640 | 1,610 | 1,620 | 851,000 | 1,402.60 |
| 1989-04-13 | 1,620 | 1,640 | 1,600 | 1,620 | 721,000 | 1,402.60 |
| 1989-04-12 | 1,610 | 1,630 | 1,610 | 1,620 | 586,000 | 1,402.60 |
| 1989-04-11 | 1,590 | 1,630 | 1,590 | 1,610 | 1,074,000 | 1,393.94 |
| 1989-04-10 | 1,630 | 1,630 | 1,590 | 1,590 | 719,000 | 1,376.62 |
| 1989-04-07 | 1,630 | 1,640 | 1,610 | 1,620 | 797,000 | 1,402.60 |
| 1989-04-06 | 1,630 | 1,650 | 1,610 | 1,650 | 555,000 | 1,428.57 |
| 1989-04-05 | 1,650 | 1,660 | 1,630 | 1,660 | 541,000 | 1,437.23 |
| 1989-04-04 | 1,710 | 1,720 | 1,660 | 1,660 | 1,031,000 | 1,437.23 |
| 1989-04-03 | 1,700 | 1,720 | 1,670 | 1,700 | 1,330,000 | 1,471.86 |
| 1989-03-31 | 1,650 | 1,690 | 1,630 | 1,690 | 1,282,000 | 1,463.20 |
| 1989-03-30 | 1,660 | 1,660 | 1,630 | 1,660 | 757,000 | 1,437.23 |
| 1989-03-29 | 1,570 | 1,660 | 1,570 | 1,640 | 2,105,000 | 1,419.91 |
| 1989-03-28 | 1,590 | 1,610 | 1,560 | 1,570 | 577,000 | 1,359.31 |
| 1989-03-27 | 1,560 | 1,580 | 1,550 | 1,580 | 667,000 | 1,367.97 |
| 1989-03-24 | 1,560 | 1,570 | 1,550 | 1,560 | 859,000 | 1,350.65 |
| 1989-03-23 | 1,570 | 1,580 | 1,560 | 1,560 | 547,000 | 1,350.65 |
| 1989-03-22 | 1,560 | 1,580 | 1,550 | 1,570 | 696,000 | 1,359.31 |
| 1989-03-20 | 1,560 | 1,580 | 1,550 | 1,550 | 648,000 | 1,341.99 |
| 1989-03-17 | 1,570 | 1,600 | 1,560 | 1,560 | 689,000 | 1,350.65 |
| 1989-03-16 | 1,600 | 1,610 | 1,570 | 1,570 | 823,000 | 1,359.31 |
| 1989-03-15 | 1,610 | 1,610 | 1,580 | 1,580 | 1,005,000 | 1,367.97 |
| 1989-03-14 | 1,600 | 1,600 | 1,570 | 1,580 | 371,000 | 1,367.97 |
| 1989-03-13 | 1,590 | 1,600 | 1,570 | 1,590 | 374,000 | 1,376.62 |
| 1989-03-10 | 1,580 | 1,590 | 1,560 | 1,590 | 783,000 | 1,376.62 |
| 1989-03-09 | 1,590 | 1,600 | 1,580 | 1,580 | 402,000 | 1,367.97 |
| 1989-03-08 | 1,630 | 1,630 | 1,590 | 1,590 | 689,000 | 1,376.62 |
| 1989-03-07 | 1,640 | 1,640 | 1,610 | 1,610 | 402,000 | 1,393.94 |
| 1989-03-06 | 1,610 | 1,640 | 1,590 | 1,640 | 1,034,000 | 1,419.91 |
| 1989-03-03 | 1,620 | 1,620 | 1,590 | 1,610 | 510,000 | 1,393.94 |
| 1989-03-02 | 1,610 | 1,610 | 1,590 | 1,590 | 649,000 | 1,376.62 |
| 1989-03-01 | 1,600 | 1,630 | 1,590 | 1,600 | 611,000 | 1,385.28 |
| 1989-02-28 | 1,600 | 1,600 | 1,580 | 1,590 | 966,000 | 1,376.62 |
| 1989-02-27 | 1,620 | 1,620 | 1,580 | 1,590 | 903,000 | 1,376.62 |
| 1989-02-23 | 1,590 | 1,600 | 1,570 | 1,590 | 1,106,000 | 1,376.62 |
| 1989-02-22 | 1,600 | 1,600 | 1,580 | 1,580 | 1,335,000 | 1,367.97 |
| 1989-02-21 | 1,600 | 1,620 | 1,580 | 1,600 | 930,000 | 1,385.28 |
| 1989-02-20 | 1,630 | 1,630 | 1,580 | 1,600 | 1,534,000 | 1,385.28 |
| 1989-02-17 | 1,660 | 1,670 | 1,600 | 1,640 | 1,851,000 | 1,419.91 |
| 1989-02-16 | 1,670 | 1,680 | 1,650 | 1,660 | 636,000 | 1,437.23 |
| 1989-02-15 | 1,690 | 1,700 | 1,660 | 1,680 | 678,000 | 1,454.55 |
| 1989-02-14 | 1,690 | 1,700 | 1,670 | 1,680 | 546,000 | 1,454.55 |
| 1989-02-13 | 1,720 | 1,720 | 1,680 | 1,680 | 799,000 | 1,454.55 |
| 1989-02-10 | 1,750 | 1,750 | 1,710 | 1,720 | 714,000 | 1,489.18 |
| 1989-02-09 | 1,740 | 1,740 | 1,720 | 1,720 | 507,000 | 1,489.18 |
| 1989-02-08 | 1,730 | 1,740 | 1,730 | 1,740 | 441,000 | 1,506.49 |
| 1989-02-07 | 1,720 | 1,740 | 1,720 | 1,720 | 357,000 | 1,489.18 |
| 1989-02-06 | 1,750 | 1,750 | 1,720 | 1,740 | 269,000 | 1,506.49 |
| 1989-02-03 | 1,740 | 1,750 | 1,730 | 1,750 | 491,000 | 1,515.15 |
| 1989-02-02 | 1,740 | 1,740 | 1,720 | 1,720 | 604,000 | 1,489.18 |
| 1989-02-01 | 1,730 | 1,740 | 1,710 | 1,740 | 541,000 | 1,506.49 |
| 1989-01-31 | 1,760 | 1,760 | 1,720 | 1,730 | 396,000 | 1,497.84 |
| 1989-01-30 | 1,750 | 1,760 | 1,720 | 1,730 | 466,000 | 1,497.84 |
| 1989-01-28 | 1,740 | 1,760 | 1,720 | 1,720 | 796,000 | 1,489.18 |
| 1989-01-27 | 1,740 | 1,740 | 1,710 | 1,730 | 897,000 | 1,497.84 |
| 1989-01-26 | 1,750 | 1,760 | 1,730 | 1,750 | 345,000 | 1,515.15 |
| 1989-01-25 | 1,770 | 1,770 | 1,740 | 1,740 | 659,000 | 1,506.49 |
| 1989-01-24 | 1,770 | 1,780 | 1,750 | 1,750 | 774,000 | 1,515.15 |
| 1989-01-23 | 1,780 | 1,780 | 1,760 | 1,780 | 365,000 | 1,541.13 |
| 1989-01-20 | 1,790 | 1,790 | 1,760 | 1,780 | 419,000 | 1,541.13 |
| 1989-01-19 | 1,790 | 1,790 | 1,760 | 1,790 | 678,000 | 1,549.78 |
| 1989-01-18 | 1,790 | 1,800 | 1,770 | 1,770 | 350,000 | 1,532.47 |
| 1989-01-17 | 1,790 | 1,800 | 1,770 | 1,780 | 375,000 | 1,541.13 |
| 1989-01-13 | 1,800 | 1,800 | 1,760 | 1,780 | 1,124,000 | 1,541.13 |
| 1989-01-12 | 1,780 | 1,800 | 1,760 | 1,770 | 917,000 | 1,532.47 |
| 1989-01-11 | 1,780 | 1,780 | 1,760 | 1,780 | 978,000 | 1,541.13 |
| 1989-01-10 | 1,760 | 1,780 | 1,750 | 1,780 | 836,000 | 1,541.13 |
| 1989-01-09 | 1,780 | 1,780 | 1,760 | 1,770 | 366,000 | 1,532.47 |
| 1989-01-06 | 1,760 | 1,770 | 1,750 | 1,750 | 312,000 | 1,515.15 |
| 1989-01-05 | 1,800 | 1,810 | 1,760 | 1,760 | 557,000 | 1,523.81 |
| 1989-01-04 | 1,760 | 1,800 | 1,740 | 1,800 | 85,000 | 1,558.44 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
