4901 富士フイルムホールディングス(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 | 4,530 | 4,530 | 4,460 | 4,470 | 423,000 | 1,231.40 |
| 1989-12-28 | 4,550 | 4,580 | 4,500 | 4,500 | 791,000 | 1,239.67 |
| 1989-12-27 | 4,580 | 4,620 | 4,530 | 4,580 | 1,580,000 | 1,261.71 |
| 1989-12-26 | 4,500 | 4,550 | 4,480 | 4,530 | 1,501,000 | 1,247.93 |
| 1989-12-25 | 4,360 | 4,460 | 4,320 | 4,450 | 759,000 | 1,225.90 |
| 1989-12-22 | 4,440 | 4,440 | 4,300 | 4,410 | 795,000 | 1,214.88 |
| 1989-12-21 | 4,400 | 4,450 | 4,390 | 4,400 | 654,000 | 1,212.12 |
| 1989-12-20 | 4,450 | 4,480 | 4,390 | 4,450 | 944,000 | 1,225.90 |
| 1989-12-19 | 4,470 | 4,540 | 4,470 | 4,490 | 2,107,000 | 1,236.91 |
| 1989-12-18 | 4,520 | 4,570 | 4,510 | 4,570 | 706,000 | 1,258.95 |
| 1989-12-15 | 4,560 | 4,600 | 4,540 | 4,570 | 1,805,000 | 1,258.95 |
| 1989-12-14 | 4,620 | 4,660 | 4,550 | 4,570 | 871,000 | 1,258.95 |
| 1989-12-13 | 4,580 | 4,670 | 4,580 | 4,620 | 2,013,000 | 1,272.73 |
| 1989-12-12 | 4,580 | 4,650 | 4,560 | 4,560 | 1,923,000 | 1,256.20 |
| 1989-12-11 | 4,550 | 4,590 | 4,540 | 4,580 | 1,268,000 | 1,261.71 |
| 1989-12-08 | 4,600 | 4,660 | 4,590 | 4,590 | 1,792,000 | 1,264.46 |
| 1989-12-07 | 4,580 | 4,700 | 4,580 | 4,640 | 3,471,999 | 1,278.24 |
| 1989-12-06 | 4,450 | 4,580 | 4,440 | 4,550 | 1,562,000 | 1,253.44 |
| 1989-12-05 | 4,500 | 4,510 | 4,480 | 4,500 | 864,000 | 1,239.67 |
| 1989-12-04 | 4,440 | 4,550 | 4,440 | 4,480 | 2,144,000 | 1,234.16 |
| 1989-12-01 | 4,450 | 4,490 | 4,440 | 4,450 | 1,755,000 | 1,225.90 |
| 1989-11-30 | 4,360 | 4,450 | 4,350 | 4,420 | 1,791,000 | 1,217.63 |
| 1989-11-29 | 4,270 | 4,330 | 4,270 | 4,330 | 1,112,000 | 1,192.84 |
| 1989-11-28 | 4,300 | 4,330 | 4,250 | 4,280 | 1,344,000 | 1,179.06 |
| 1989-11-27 | 4,350 | 4,350 | 4,290 | 4,300 | 1,126,000 | 1,184.57 |
| 1989-11-24 | 4,410 | 4,440 | 4,350 | 4,360 | 823,000 | 1,201.10 |
| 1989-11-22 | 4,480 | 4,500 | 4,400 | 4,410 | 721,000 | 1,214.88 |
| 1989-11-21 | 4,390 | 4,500 | 4,390 | 4,480 | 1,272,000 | 1,234.16 |
| 1989-11-20 | 4,400 | 4,440 | 4,360 | 4,390 | 1,009,000 | 1,209.37 |
| 1989-11-17 | 4,400 | 4,440 | 4,350 | 4,380 | 1,173,000 | 1,206.61 |
| 1989-11-16 | 4,410 | 4,410 | 4,350 | 4,400 | 1,268,000 | 1,212.12 |
| 1989-11-15 | 4,500 | 4,510 | 4,400 | 4,430 | 1,900,000 | 1,220.39 |
| 1989-11-14 | 4,520 | 4,560 | 4,520 | 4,550 | 527,000 | 1,253.44 |
| 1989-11-13 | 4,540 | 4,600 | 4,530 | 4,540 | 731,000 | 1,250.69 |
| 1989-11-10 | 4,530 | 4,550 | 4,490 | 4,530 | 1,158,000 | 1,247.93 |
| 1989-11-09 | 4,600 | 4,610 | 4,500 | 4,550 | 1,287,000 | 1,253.44 |
| 1989-11-08 | 4,610 | 4,670 | 4,570 | 4,610 | 1,627,000 | 1,269.97 |
| 1989-11-07 | 4,500 | 4,570 | 4,500 | 4,570 | 625,000 | 1,258.95 |
| 1989-11-06 | 4,570 | 4,590 | 4,510 | 4,520 | 494,000 | 1,245.18 |
| 1989-11-02 | 4,580 | 4,600 | 4,550 | 4,550 | 1,011,000 | 1,253.44 |
| 1989-11-01 | 4,740 | 4,750 | 4,570 | 4,570 | 1,725,000 | 1,258.95 |
| 1989-10-31 | 4,560 | 4,750 | 4,550 | 4,720 | 1,606,000 | 1,300.28 |
| 1989-10-30 | 4,560 | 4,600 | 4,560 | 4,570 | 638,000 | 1,258.95 |
| 1989-10-27 | 4,560 | 4,730 | 4,550 | 4,660 | 2,969,999 | 1,283.75 |
| 1989-10-26 | 4,690 | 4,730 | 4,600 | 4,610 | 2,225,000 | 1,269.97 |
| 1989-10-25 | 4,780 | 4,790 | 4,650 | 4,700 | 3,321,999 | 1,294.77 |
| 1989-10-24 | 4,970 | 4,970 | 4,790 | 4,830 | 3,040,999 | 1,330.58 |
| 1989-10-23 | 5,030 | 5,100 | 4,950 | 4,990 | 2,774,999 | 1,374.66 |
| 1989-10-20 | 5,090 | 5,120 | 4,960 | 5,030 | 2,684,999 | 1,385.67 |
| 1989-10-19 | 4,920 | 5,080 | 4,920 | 5,030 | 3,940,999 | 1,385.67 |
| 1989-10-18 | 4,900 | 5,000 | 4,880 | 4,920 | 2,738,999 | 1,355.37 |
| 1989-10-17 | 4,960 | 5,150 | 4,930 | 4,940 | 10,388,998 | 1,360.88 |
| 1989-10-16 | 5,550 | 5,600 | 5,250 | 5,350 | 11,294,997 | 1,339.84 |
| 1989-10-13 | 5,550 | 5,670 | 5,480 | 5,650 | 14,587,996 | 1,414.98 |
| 1989-10-12 | 5,480 | 5,540 | 5,380 | 5,450 | 7,284,998 | 1,364.89 |
| 1989-10-11 | 5,590 | 5,660 | 5,400 | 5,500 | 10,903,997 | 1,377.41 |
| 1989-10-09 | 5,390 | 5,630 | 5,390 | 5,550 | 20,058,994 | 1,389.93 |
| 1989-10-06 | 4,930 | 5,290 | 4,900 | 5,280 | 22,468,993 | 1,322.31 |
| 1989-10-05 | 4,750 | 4,920 | 4,750 | 4,880 | 3,060,999 | 1,222.14 |
| 1989-10-04 | 4,850 | 4,890 | 4,750 | 4,750 | 2,440,999 | 1,189.58 |
| 1989-10-03 | 4,770 | 4,830 | 4,720 | 4,810 | 2,291,999 | 1,204.61 |
| 1989-10-02 | 4,850 | 4,870 | 4,710 | 4,740 | 1,927,999 | 1,187.08 |
| 1989-09-29 | 4,920 | 4,950 | 4,820 | 4,820 | 3,925,999 | 1,207.11 |
| 1989-09-28 | 4,790 | 5,000 | 4,770 | 4,940 | 16,125,995 | 1,237.17 |
| 1989-09-27 | 4,750 | 4,800 | 4,690 | 4,740 | 7,394,998 | 1,187.08 |
| 1989-09-26 | 4,610 | 4,720 | 4,570 | 4,700 | 5,556,998 | 1,177.06 |
| 1989-09-25 | 4,590 | 4,610 | 4,560 | 4,560 | 1,897,999 | 1,142 |
| 1989-09-22 | 4,400 | 4,640 | 4,400 | 4,590 | 2,343,999 | 1,149.51 |
| 1989-09-21 | 4,420 | 4,430 | 4,370 | 4,380 | 1,049,000 | 1,096.92 |
| 1989-09-20 | 4,380 | 4,440 | 4,360 | 4,370 | 695,000 | 1,094.42 |
| 1989-09-19 | 4,400 | 4,400 | 4,350 | 4,360 | 529,000 | 1,091.91 |
| 1989-09-18 | 4,430 | 4,430 | 4,350 | 4,360 | 440,000 | 1,091.91 |
| 1989-09-14 | 4,400 | 4,440 | 4,340 | 4,400 | 655,000 | 1,101.93 |
| 1989-09-13 | 4,430 | 4,430 | 4,340 | 4,360 | 607,000 | 1,091.91 |
| 1989-09-12 | 4,310 | 4,380 | 4,300 | 4,380 | 1,005,000 | 1,096.92 |
| 1989-09-11 | 4,400 | 4,400 | 4,300 | 4,300 | 1,011,000 | 1,076.88 |
| 1989-09-08 | 4,550 | 4,560 | 4,430 | 4,440 | 1,215,000 | 1,111.95 |
| 1989-09-07 | 4,540 | 4,640 | 4,540 | 4,540 | 1,327,000 | 1,136.99 |
| 1989-09-06 | 4,620 | 4,640 | 4,500 | 4,590 | 1,891,999 | 1,149.51 |
| 1989-09-05 | 4,550 | 4,660 | 4,550 | 4,600 | 1,845,999 | 1,152.02 |
| 1989-09-04 | 4,550 | 4,600 | 4,530 | 4,570 | 660,000 | 1,144.50 |
| 1989-09-01 | 4,600 | 4,690 | 4,570 | 4,600 | 2,178,999 | 1,152.02 |
| 1989-08-31 | 4,570 | 4,700 | 4,520 | 4,600 | 3,946,999 | 1,152.02 |
| 1989-08-30 | 4,650 | 4,670 | 4,550 | 4,580 | 1,429,000 | 1,147.01 |
| 1989-08-29 | 4,620 | 4,680 | 4,540 | 4,650 | 2,467,999 | 1,164.54 |
| 1989-08-28 | 4,670 | 4,670 | 4,580 | 4,610 | 1,553,000 | 1,154.52 |
| 1989-08-25 | 4,600 | 4,720 | 4,590 | 4,690 | 4,585,999 | 1,174.56 |
| 1989-08-24 | 4,570 | 4,640 | 4,530 | 4,560 | 1,547,000 | 1,142 |
| 1989-08-23 | 4,670 | 4,720 | 4,600 | 4,600 | 2,776,999 | 1,152.02 |
| 1989-08-22 | 4,620 | 4,660 | 4,580 | 4,650 | 1,759,999 | 1,164.54 |
| 1989-08-21 | 4,700 | 4,740 | 4,630 | 4,640 | 5,078,998 | 1,162.03 |
| 1989-08-18 | 4,560 | 4,650 | 4,520 | 4,620 | 1,843,999 | 1,157.02 |
| 1989-08-17 | 4,630 | 4,650 | 4,550 | 4,550 | 1,570,000 | 1,139.49 |
| 1989-08-16 | 4,740 | 4,740 | 4,630 | 4,630 | 3,715,999 | 1,159.53 |
| 1989-08-15 | 4,710 | 4,780 | 4,690 | 4,710 | 6,180,998 | 1,179.56 |
| 1989-08-14 | 4,730 | 4,820 | 4,690 | 4,690 | 10,654,997 | 1,174.56 |
| 1989-08-11 | 4,610 | 4,730 | 4,560 | 4,730 | 20,344,994 | 1,184.57 |
| 1989-08-10 | 4,380 | 4,600 | 4,340 | 4,590 | 14,409,996 | 1,149.51 |
| 1989-08-09 | 4,450 | 4,500 | 4,350 | 4,360 | 6,866,998 | 1,091.91 |
| 1989-08-08 | 4,270 | 4,420 | 4,260 | 4,420 | 5,461,998 | 1,106.94 |
| 1989-08-07 | 4,250 | 4,260 | 4,200 | 4,230 | 416,000 | 1,059.35 |
| 1989-08-04 | 4,220 | 4,250 | 4,180 | 4,210 | 751,000 | 1,054.35 |
| 1989-08-03 | 4,190 | 4,220 | 4,170 | 4,220 | 569,000 | 1,056.85 |
| 1989-08-02 | 4,190 | 4,190 | 4,160 | 4,170 | 871,000 | 1,044.33 |
| 1989-08-01 | 4,180 | 4,200 | 4,160 | 4,200 | 687,000 | 1,051.84 |
| 1989-07-31 | 4,180 | 4,250 | 4,180 | 4,220 | 717,000 | 1,056.85 |
| 1989-07-28 | 4,150 | 4,240 | 4,150 | 4,230 | 1,715,999 | 1,059.35 |
| 1989-07-27 | 4,250 | 4,270 | 4,200 | 4,200 | 1,479,000 | 1,051.84 |
| 1989-07-26 | 4,270 | 4,300 | 4,250 | 4,260 | 1,528,000 | 1,066.87 |
| 1989-07-25 | 4,360 | 4,390 | 4,260 | 4,280 | 1,410,000 | 1,071.88 |
| 1989-07-24 | 4,380 | 4,440 | 4,360 | 4,360 | 1,566,000 | 1,091.91 |
| 1989-07-21 | 4,370 | 4,410 | 4,360 | 4,400 | 2,317,999 | 1,101.93 |
| 1989-07-20 | 4,390 | 4,410 | 4,360 | 4,390 | 3,493,999 | 1,099.42 |
| 1989-07-19 | 4,270 | 4,360 | 4,270 | 4,340 | 2,327,999 | 1,086.90 |
| 1989-07-18 | 4,260 | 4,290 | 4,250 | 4,270 | 763,000 | 1,069.37 |
| 1989-07-17 | 4,300 | 4,310 | 4,270 | 4,270 | 963,000 | 1,069.37 |
| 1989-07-14 | 4,280 | 4,360 | 4,260 | 4,300 | 2,469,999 | 1,076.88 |
| 1989-07-13 | 4,330 | 4,340 | 4,270 | 4,290 | 1,495,000 | 1,074.38 |
| 1989-07-12 | 4,380 | 4,420 | 4,330 | 4,330 | 1,833,999 | 1,084.40 |
| 1989-07-11 | 4,490 | 4,510 | 4,360 | 4,360 | 6,014,998 | 1,091.91 |
| 1989-07-10 | 4,440 | 4,480 | 4,400 | 4,470 | 5,738,998 | 1,119.46 |
| 1989-07-07 | 4,340 | 4,490 | 4,330 | 4,440 | 12,604,996 | 1,111.95 |
| 1989-07-06 | 4,280 | 4,380 | 4,280 | 4,340 | 4,051,999 | 1,086.90 |
| 1989-07-05 | 4,350 | 4,410 | 4,330 | 4,330 | 11,220,997 | 1,084.40 |
| 1989-07-04 | 4,150 | 4,290 | 4,120 | 4,250 | 8,509,997 | 1,064.36 |
| 1989-07-03 | 4,100 | 4,180 | 4,080 | 4,140 | 1,710,999 | 1,036.81 |
| 1989-06-30 | 4,100 | 4,210 | 4,100 | 4,100 | 3,622,999 | 1,026.80 |
| 1989-06-29 | 4,000 | 4,160 | 4,000 | 4,150 | 1,885,999 | 1,039.32 |
| 1989-06-28 | 4,000 | 4,030 | 3,950 | 4,010 | 955,000 | 1,004.26 |
| 1989-06-27 | 4,090 | 4,090 | 3,980 | 4,010 | 845,000 | 1,004.26 |
| 1989-06-26 | 4,070 | 4,100 | 4,040 | 4,090 | 926,000 | 1,024.29 |
| 1989-06-23 | 4,060 | 4,120 | 4,030 | 4,120 | 1,751,999 | 1,031.81 |
| 1989-06-22 | 4,080 | 4,130 | 4,070 | 4,090 | 1,256,000 | 1,024.29 |
| 1989-06-21 | 4,250 | 4,260 | 4,130 | 4,130 | 3,685,999 | 1,034.31 |
| 1989-06-20 | 4,180 | 4,240 | 4,180 | 4,220 | 6,291,998 | 1,056.85 |
| 1989-06-19 | 4,000 | 4,140 | 4,000 | 4,130 | 1,328,000 | 1,034.31 |
| 1989-06-16 | 4,010 | 4,050 | 3,930 | 4,040 | 1,150,000 | 1,011.77 |
| 1989-06-15 | 4,030 | 4,150 | 3,970 | 4,000 | 1,637,000 | 1,001.75 |
| 1989-06-14 | 4,070 | 4,090 | 4,010 | 4,030 | 865,000 | 1,009.27 |
| 1989-06-13 | 4,100 | 4,190 | 4,000 | 4,050 | 3,187,999 | 1,014.27 |
| 1989-06-12 | 3,950 | 4,090 | 3,920 | 4,090 | 1,196,000 | 1,024.29 |
| 1989-06-09 | 4,020 | 4,060 | 3,950 | 3,970 | 1,467,000 | 994.24 |
| 1989-06-08 | 4,020 | 4,050 | 3,990 | 4,020 | 1,110,000 | 1,006.76 |
| 1989-06-07 | 4,100 | 4,100 | 3,990 | 4,040 | 2,767,999 | 1,011.77 |
| 1989-06-06 | 3,980 | 4,100 | 3,970 | 4,000 | 2,418,999 | 1,001.75 |
| 1989-06-05 | 4,120 | 4,180 | 4,010 | 4,020 | 3,791,999 | 1,006.76 |
| 1989-06-02 | 4,250 | 4,310 | 4,110 | 4,140 | 5,587,998 | 1,036.81 |
| 1989-06-01 | 4,180 | 4,380 | 4,150 | 4,250 | 16,943,995 | 1,064.36 |
| 1989-05-31 | 4,010 | 4,200 | 3,980 | 4,200 | 11,162,997 | 1,051.84 |
| 1989-05-30 | 3,900 | 4,020 | 3,900 | 3,980 | 4,295,999 | 996.74 |
| 1989-05-29 | 3,900 | 3,950 | 3,880 | 3,930 | 1,594,000 | 984.22 |
| 1989-05-26 | 3,960 | 3,990 | 3,850 | 3,880 | 1,746,999 | 971.70 |
| 1989-05-25 | 3,920 | 4,000 | 3,890 | 4,000 | 2,697,999 | 1,001.75 |
| 1989-05-24 | 3,990 | 4,030 | 3,920 | 3,970 | 5,523,998 | 994.24 |
| 1989-05-23 | 3,940 | 4,060 | 3,900 | 4,040 | 15,544,995 | 1,011.77 |
| 1989-05-22 | 3,790 | 3,950 | 3,760 | 3,940 | 10,319,997 | 986.73 |
| 1989-05-19 | 3,600 | 3,750 | 3,580 | 3,730 | 3,487,999 | 934.14 |
| 1989-05-18 | 3,610 | 3,660 | 3,590 | 3,620 | 1,383,000 | 906.59 |
| 1989-05-17 | 3,630 | 3,640 | 3,560 | 3,580 | 1,234,000 | 896.57 |
| 1989-05-16 | 3,550 | 3,640 | 3,500 | 3,630 | 1,712,999 | 909.09 |
| 1989-05-15 | 3,490 | 3,520 | 3,480 | 3,500 | 267,000 | 876.53 |
| 1989-05-12 | 3,480 | 3,530 | 3,450 | 3,500 | 486,000 | 876.53 |
| 1989-05-11 | 3,540 | 3,540 | 3,500 | 3,520 | 489,000 | 881.54 |
| 1989-05-10 | 3,610 | 3,610 | 3,540 | 3,540 | 712,000 | 886.55 |
| 1989-05-09 | 3,520 | 3,620 | 3,500 | 3,580 | 1,897,999 | 896.57 |
| 1989-05-08 | 3,460 | 3,540 | 3,430 | 3,500 | 906,000 | 876.53 |
| 1989-05-02 | 3,470 | 3,480 | 3,420 | 3,460 | 477,000 | 866.52 |
| 1989-05-01 | 3,440 | 3,480 | 3,440 | 3,440 | 519,000 | 861.51 |
| 1989-04-28 | 3,440 | 3,460 | 3,400 | 3,440 | 410,000 | 861.51 |
| 1989-04-27 | 3,440 | 3,450 | 3,340 | 3,390 | 724,000 | 848.99 |
| 1989-04-26 | 3,430 | 3,450 | 3,370 | 3,450 | 574,000 | 864.01 |
| 1989-04-25 | 3,430 | 3,460 | 3,390 | 3,450 | 300,000 | 864.01 |
| 1989-04-24 | 3,410 | 3,430 | 3,360 | 3,400 | 339,000 | 851.49 |
| 1989-04-21 | 3,350 | 3,440 | 3,350 | 3,430 | 382,000 | 859 |
| 1989-04-20 | 3,360 | 3,380 | 3,350 | 3,360 | 395,000 | 841.47 |
| 1989-04-19 | 3,370 | 3,390 | 3,360 | 3,360 | 287,000 | 841.47 |
| 1989-04-18 | 3,420 | 3,440 | 3,360 | 3,400 | 492,000 | 851.49 |
| 1989-04-17 | 3,460 | 3,480 | 3,400 | 3,430 | 359,000 | 859 |
| 1989-04-14 | 3,370 | 3,420 | 3,360 | 3,380 | 577,000 | 846.48 |
| 1989-04-13 | 3,490 | 3,540 | 3,410 | 3,470 | 708,000 | 869.02 |
| 1989-04-12 | 3,450 | 3,510 | 3,410 | 3,480 | 914,000 | 871.53 |
| 1989-04-11 | 3,360 | 3,440 | 3,360 | 3,380 | 296,000 | 846.48 |
| 1989-04-10 | 3,390 | 3,400 | 3,330 | 3,360 | 485,000 | 841.47 |
| 1989-04-07 | 3,440 | 3,440 | 3,390 | 3,400 | 503,000 | 851.49 |
| 1989-04-06 | 3,460 | 3,470 | 3,400 | 3,440 | 397,000 | 861.51 |
| 1989-04-05 | 3,530 | 3,540 | 3,480 | 3,510 | 680,000 | 879.04 |
| 1989-04-04 | 3,560 | 3,580 | 3,510 | 3,570 | 1,004,000 | 894.07 |
| 1989-04-03 | 3,540 | 3,550 | 3,480 | 3,550 | 1,564,000 | 889.06 |
| 1989-03-31 | 3,510 | 3,510 | 3,430 | 3,490 | 699,000 | 874.03 |
| 1989-03-30 | 3,540 | 3,540 | 3,490 | 3,520 | 499,000 | 881.54 |
| 1989-03-29 | 3,520 | 3,540 | 3,500 | 3,530 | 757,000 | 884.05 |
| 1989-03-28 | 3,510 | 3,530 | 3,460 | 3,500 | 935,000 | 876.53 |
| 1989-03-27 | 3,490 | 3,490 | 3,420 | 3,450 | 908,000 | 864.01 |
| 1989-03-24 | 3,490 | 3,530 | 3,430 | 3,450 | 1,218,000 | 864.01 |
| 1989-03-23 | 3,410 | 3,470 | 3,410 | 3,460 | 864,000 | 866.52 |
| 1989-03-22 | 3,450 | 3,520 | 3,420 | 3,460 | 1,406,000 | 866.52 |
| 1989-03-20 | 3,390 | 3,430 | 3,380 | 3,400 | 731,000 | 851.49 |
| 1989-03-17 | 3,370 | 3,450 | 3,370 | 3,450 | 2,223,999 | 864.01 |
| 1989-03-16 | 3,300 | 3,350 | 3,260 | 3,350 | 1,111,000 | 838.97 |
| 1989-03-15 | 3,260 | 3,290 | 3,210 | 3,240 | 719,000 | 811.42 |
| 1989-03-14 | 3,130 | 3,240 | 3,110 | 3,200 | 657,000 | 801.40 |
| 1989-03-13 | 3,110 | 3,110 | 3,060 | 3,110 | 670,000 | 778.86 |
| 1989-03-10 | 3,150 | 3,160 | 3,100 | 3,110 | 716,000 | 778.86 |
| 1989-03-09 | 3,200 | 3,240 | 3,170 | 3,170 | 393,000 | 793.89 |
| 1989-03-08 | 3,260 | 3,260 | 3,190 | 3,210 | 656,000 | 803.91 |
| 1989-03-07 | 3,230 | 3,260 | 3,210 | 3,210 | 341,000 | 803.91 |
| 1989-03-06 | 3,300 | 3,300 | 3,250 | 3,280 | 400,000 | 821.44 |
| 1989-03-03 | 3,330 | 3,330 | 3,260 | 3,260 | 577,000 | 816.43 |
| 1989-03-02 | 3,300 | 3,340 | 3,260 | 3,280 | 550,000 | 821.44 |
| 1989-03-01 | 3,240 | 3,250 | 3,200 | 3,250 | 733,000 | 813.92 |
| 1989-02-28 | 3,240 | 3,290 | 3,240 | 3,240 | 348,000 | 811.42 |
| 1989-02-27 | 3,370 | 3,370 | 3,240 | 3,240 | 464,000 | 811.42 |
| 1989-02-23 | 3,280 | 3,350 | 3,260 | 3,320 | 558,000 | 831.46 |
| 1989-02-22 | 3,280 | 3,320 | 3,230 | 3,260 | 637,000 | 816.43 |
| 1989-02-21 | 3,220 | 3,220 | 3,200 | 3,220 | 617,000 | 806.41 |
| 1989-02-20 | 3,260 | 3,260 | 3,200 | 3,200 | 769,000 | 801.40 |
| 1989-02-17 | 3,280 | 3,280 | 3,240 | 3,250 | 709,000 | 813.92 |
| 1989-02-16 | 3,320 | 3,320 | 3,250 | 3,280 | 679,000 | 821.44 |
| 1989-02-15 | 3,340 | 3,340 | 3,280 | 3,320 | 547,000 | 831.46 |
| 1989-02-14 | 3,390 | 3,390 | 3,310 | 3,330 | 527,000 | 833.96 |
| 1989-02-13 | 3,410 | 3,420 | 3,370 | 3,370 | 420,000 | 843.98 |
| 1989-02-10 | 3,450 | 3,450 | 3,410 | 3,420 | 411,000 | 856.50 |
| 1989-02-09 | 3,440 | 3,520 | 3,440 | 3,450 | 1,404,000 | 864.01 |
| 1989-02-08 | 3,430 | 3,480 | 3,410 | 3,420 | 451,000 | 856.50 |
| 1989-02-07 | 3,480 | 3,500 | 3,450 | 3,480 | 309,000 | 871.53 |
| 1989-02-06 | 3,530 | 3,530 | 3,480 | 3,480 | 356,000 | 871.53 |
| 1989-02-03 | 3,510 | 3,510 | 3,470 | 3,500 | 416,000 | 876.53 |
| 1989-02-02 | 3,500 | 3,500 | 3,460 | 3,460 | 540,000 | 866.52 |
| 1989-02-01 | 3,510 | 3,510 | 3,460 | 3,470 | 440,000 | 869.02 |
| 1989-01-31 | 3,560 | 3,560 | 3,500 | 3,520 | 354,000 | 881.54 |
| 1989-01-30 | 3,580 | 3,580 | 3,550 | 3,570 | 220,000 | 894.07 |
| 1989-01-28 | 3,620 | 3,620 | 3,510 | 3,510 | 387,000 | 879.04 |
| 1989-01-27 | 3,530 | 3,570 | 3,520 | 3,570 | 711,000 | 894.07 |
| 1989-01-26 | 3,470 | 3,470 | 3,450 | 3,470 | 474,000 | 869.02 |
| 1989-01-25 | 3,530 | 3,530 | 3,450 | 3,470 | 681,000 | 869.02 |
| 1989-01-24 | 3,540 | 3,540 | 3,460 | 3,480 | 962,000 | 871.53 |
| 1989-01-23 | 3,620 | 3,620 | 3,540 | 3,540 | 582,000 | 886.55 |
| 1989-01-20 | 3,630 | 3,630 | 3,580 | 3,590 | 663,000 | 899.07 |
| 1989-01-19 | 3,690 | 3,690 | 3,550 | 3,640 | 371,000 | 911.60 |
| 1989-01-18 | 3,660 | 3,700 | 3,660 | 3,680 | 440,000 | 921.61 |
| 1989-01-17 | 3,710 | 3,720 | 3,680 | 3,700 | 490,000 | 926.62 |
| 1989-01-13 | 3,740 | 3,750 | 3,720 | 3,720 | 536,000 | 931.63 |
| 1989-01-12 | 3,760 | 3,770 | 3,710 | 3,740 | 519,000 | 936.64 |
| 1989-01-11 | 3,780 | 3,800 | 3,760 | 3,800 | 1,433,000 | 951.67 |
| 1989-01-10 | 3,700 | 3,840 | 3,690 | 3,800 | 1,623,000 | 951.67 |
| 1989-01-09 | 3,670 | 3,750 | 3,660 | 3,720 | 902,000 | 931.63 |
| 1989-01-06 | 3,640 | 3,700 | 3,640 | 3,670 | 931,000 | 919.11 |
| 1989-01-05 | 3,590 | 3,640 | 3,550 | 3,630 | 655,000 | 909.09 |
| 1989-01-04 | 3,600 | 3,600 | 3,570 | 3,570 | 121,000 | 894.07 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
