5337 ダントーホールディングス(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 | 3,476 | 3,476 | 3,386 | 3,466 | 28,029 | 2,910.16 |
| 1989-12-28 | 3,486 | 3,496 | 3,456 | 3,476 | 88,092 | 2,918.56 |
| 1989-12-27 | 3,237 | 3,446 | 3,237 | 3,436 | 130,136 | 2,884.97 |
| 1989-12-26 | 3,057 | 3,217 | 3,057 | 3,217 | 22,023 | 2,701.09 |
| 1989-12-25 | 3,077 | 3,097 | 3,077 | 3,097 | 37,039 | 2,600.34 |
| 1989-12-22 | 3,077 | 3,117 | 3,077 | 3,117 | 32,033 | 2,617.13 |
| 1989-12-21 | 3,077 | 3,137 | 3,077 | 3,137 | 25,026 | 2,633.92 |
| 1989-12-20 | 3,197 | 3,197 | 3,147 | 3,177 | 37,039 | 2,667.51 |
| 1989-12-19 | 3,227 | 3,237 | 3,197 | 3,197 | 68,071 | 2,684.30 |
| 1989-12-18 | 3,287 | 3,287 | 3,237 | 3,247 | 53,055 | 2,726.28 |
| 1989-12-15 | 3,297 | 3,327 | 3,287 | 3,287 | 53,055 | 2,759.87 |
| 1989-12-14 | 3,376 | 3,376 | 3,327 | 3,327 | 58,060 | 2,793.45 |
| 1989-12-13 | 3,376 | 3,386 | 3,307 | 3,376 | 176,183 | 2,834.59 |
| 1989-12-12 | 3,187 | 3,347 | 3,187 | 3,337 | 222,231 | 2,801.85 |
| 1989-12-11 | 3,137 | 3,187 | 3,137 | 3,187 | 84,088 | 2,675.90 |
| 1989-12-08 | 3,107 | 3,147 | 3,107 | 3,127 | 66,069 | 2,625.52 |
| 1989-12-07 | 3,097 | 3,147 | 3,077 | 3,147 | 145,151 | 2,642.32 |
| 1989-12-06 | 3,057 | 3,097 | 3,057 | 3,097 | 71,074 | 2,600.34 |
| 1989-12-05 | 3,087 | 3,087 | 3,047 | 3,047 | 66,069 | 2,558.35 |
| 1989-12-04 | 3,117 | 3,117 | 3,077 | 3,077 | 61,064 | 2,583.54 |
| 1989-12-01 | 3,157 | 3,157 | 3,087 | 3,087 | 46,048 | 2,591.94 |
| 1989-11-30 | 3,117 | 3,147 | 3,067 | 3,147 | 138,144 | 2,642.32 |
| 1989-11-29 | 3,137 | 3,137 | 3,097 | 3,117 | 50,052 | 2,617.13 |
| 1989-11-28 | 3,147 | 3,147 | 3,117 | 3,137 | 41,043 | 2,633.92 |
| 1989-11-27 | 3,067 | 3,147 | 3,067 | 3,147 | 79,082 | 2,642.32 |
| 1989-11-24 | 3,107 | 3,107 | 3,047 | 3,067 | 50,052 | 2,575.15 |
| 1989-11-22 | 3,097 | 3,147 | 3,097 | 3,107 | 47,049 | 2,608.73 |
| 1989-11-21 | 3,077 | 3,117 | 3,077 | 3,097 | 44,046 | 2,600.34 |
| 1989-11-20 | 3,027 | 3,147 | 3,027 | 3,067 | 16,017 | 2,575.15 |
| 1989-11-17 | 3,007 | 3,027 | 2,997 | 3,027 | 42,044 | 2,541.56 |
| 1989-11-16 | 2,997 | 3,047 | 2,997 | 3,007 | 66,069 | 2,524.77 |
| 1989-11-15 | 3,117 | 3,117 | 3,007 | 3,007 | 80,083 | 2,524.77 |
| 1989-11-14 | 3,117 | 3,117 | 3,097 | 3,117 | 72,075 | 2,617.13 |
| 1989-11-13 | 3,117 | 3,187 | 3,117 | 3,127 | 40,042 | 2,625.52 |
| 1989-11-10 | 3,217 | 3,217 | 3,167 | 3,187 | 36,038 | 2,675.90 |
| 1989-11-09 | 3,237 | 3,247 | 3,187 | 3,217 | 45,047 | 2,701.09 |
| 1989-11-08 | 3,237 | 3,237 | 3,187 | 3,207 | 27,028 | 2,692.70 |
| 1989-11-07 | 3,257 | 3,257 | 3,067 | 3,237 | 97,101 | 2,717.88 |
| 1989-11-06 | 3,277 | 3,287 | 3,247 | 3,257 | 47,049 | 2,734.68 |
| 1989-11-02 | 3,297 | 3,337 | 3,187 | 3,297 | 288,300 | 2,768.26 |
| 1989-11-01 | 3,297 | 3,347 | 3,257 | 3,347 | 219,228 | 2,810.24 |
| 1989-10-31 | 3,396 | 3,486 | 3,357 | 3,456 | 73,076 | 2,901.76 |
| 1989-10-30 | 3,366 | 3,496 | 3,366 | 3,486 | 53,055 | 2,926.95 |
| 1989-10-27 | 3,536 | 3,536 | 3,416 | 3,516 | 60,063 | 2,952.14 |
| 1989-10-26 | 3,626 | 3,656 | 3,566 | 3,616 | 39,041 | 3,036.10 |
| 1989-10-25 | 3,706 | 3,736 | 3,656 | 3,656 | 66,069 | 3,069.69 |
| 1989-10-24 | 3,676 | 3,796 | 3,676 | 3,756 | 186,194 | 3,153.65 |
| 1989-10-23 | 3,796 | 3,836 | 3,756 | 3,826 | 89,093 | 3,212.43 |
| 1989-10-20 | 3,786 | 3,856 | 3,756 | 3,846 | 211,220 | 3,229.22 |
| 1989-10-19 | 3,696 | 3,806 | 3,646 | 3,796 | 309,322 | 3,187.24 |
| 1989-10-18 | 3,686 | 3,686 | 3,626 | 3,646 | 80,083 | 3,061.29 |
| 1989-10-17 | 3,746 | 3,806 | 3,646 | 3,736 | 137,143 | 3,136.86 |
| 1989-10-16 | 3,756 | 3,786 | 3,646 | 3,686 | 139,145 | 3,094.88 |
| 1989-10-13 | 3,726 | 3,866 | 3,726 | 3,856 | 269,280 | 3,237.62 |
| 1989-10-12 | 3,796 | 3,846 | 3,776 | 3,776 | 121,126 | 3,170.45 |
| 1989-10-11 | 3,926 | 3,946 | 3,836 | 3,846 | 77,080 | 3,229.22 |
| 1989-10-09 | 3,936 | 3,956 | 3,876 | 3,906 | 234,244 | 3,279.60 |
| 1989-10-06 | 3,986 | 3,986 | 3,876 | 3,936 | 225,235 | 3,304.79 |
| 1989-10-05 | 3,996 | 4,036 | 3,896 | 3,946 | 715,745 | 3,313.18 |
| 1989-10-04 | 3,786 | 3,966 | 3,786 | 3,946 | 1,272,325 | 3,313.18 |
| 1989-10-03 | 3,776 | 3,786 | 3,726 | 3,786 | 343,358 | 3,178.84 |
| 1989-10-02 | 3,666 | 3,796 | 3,656 | 3,796 | 370,386 | 3,187.24 |
| 1989-09-29 | 3,726 | 3,726 | 3,646 | 3,646 | 402,419 | 3,061.29 |
| 1989-09-28 | 3,776 | 3,796 | 3,696 | 3,736 | 342,357 | 3,136.86 |
| 1989-09-27 | 3,686 | 3,766 | 3,686 | 3,756 | 611,637 | 3,153.65 |
| 1989-09-26 | 3,576 | 3,666 | 3,536 | 3,646 | 485,506 | 3,061.29 |
| 1989-09-25 | 3,506 | 3,596 | 3,496 | 3,576 | 271,283 | 3,002.52 |
| 1989-09-22 | 3,456 | 3,536 | 3,456 | 3,506 | 124,129 | 2,943.74 |
| 1989-09-21 | 3,576 | 3,576 | 3,476 | 3,476 | 138,144 | 2,918.56 |
| 1989-09-20 | 3,526 | 3,616 | 3,496 | 3,556 | 714,744 | 2,985.73 |
| 1989-09-19 | 3,386 | 3,546 | 3,386 | 3,526 | 1,071,115 | 2,960.54 |
| 1989-09-18 | 3,376 | 3,396 | 3,317 | 3,357 | 169,176 | 2,818.64 |
| 1989-09-14 | 3,347 | 3,396 | 3,297 | 3,396 | 202,211 | 2,851.39 |
| 1989-09-13 | 3,436 | 3,436 | 3,376 | 3,396 | 216,225 | 2,851.39 |
| 1989-09-12 | 3,257 | 3,446 | 3,217 | 3,446 | 343,358 | 2,893.37 |
| 1989-09-11 | 3,396 | 3,396 | 3,247 | 3,247 | 117,122 | 2,726.28 |
| 1989-09-08 | 3,436 | 3,496 | 3,357 | 3,426 | 752,784 | 2,876.57 |
| 1989-09-07 | 3,197 | 3,476 | 3,187 | 3,456 | 1,309,364 | 2,901.76 |
| 1989-09-06 | 3,297 | 3,366 | 3,197 | 3,237 | 407,424 | 2,717.88 |
| 1989-09-05 | 3,227 | 3,386 | 3,177 | 3,277 | 656,684 | 2,751.47 |
| 1989-09-04 | 3,347 | 3,347 | 3,237 | 3,247 | 369,385 | 2,726.28 |
| 1989-09-01 | 3,376 | 3,446 | 3,227 | 3,366 | 1,893,972 | 2,826.20 |
| 1989-08-31 | 3,197 | 3,327 | 3,127 | 3,327 | 1,369,426 | 2,793.45 |
| 1989-08-30 | 2,977 | 3,257 | 2,977 | 3,217 | 2,757,872 | 2,701.09 |
| 1989-08-29 | 2,947 | 2,997 | 2,857 | 2,947 | 968,008 | 2,474.39 |
| 1989-08-28 | 2,957 | 3,017 | 2,907 | 2,907 | 1,134,181 | 2,440.81 |
| 1989-08-25 | 2,837 | 2,947 | 2,817 | 2,947 | 3,045,171 | 2,474.39 |
| 1989-08-24 | 2,827 | 2,847 | 2,757 | 2,797 | 1,451,512 | 2,348.45 |
| 1989-08-23 | 2,697 | 2,797 | 2,697 | 2,747 | 1,301,355 | 2,306.47 |
| 1989-08-22 | 2,587 | 2,677 | 2,557 | 2,657 | 580,605 | 2,230.90 |
| 1989-08-21 | 2,547 | 2,597 | 2,547 | 2,547 | 360,375 | 2,138.54 |
| 1989-08-18 | 2,537 | 2,537 | 2,507 | 2,537 | 129,134 | 2,130.14 |
| 1989-08-17 | 2,547 | 2,547 | 2,517 | 2,537 | 30,031 | 2,130.14 |
| 1989-08-16 | 2,557 | 2,577 | 2,507 | 2,517 | 124,129 | 2,113.35 |
| 1989-08-15 | 2,557 | 2,557 | 2,517 | 2,547 | 20,021 | 2,138.54 |
| 1989-08-14 | 2,557 | 2,567 | 2,497 | 2,557 | 75,078 | 2,146.94 |
| 1989-08-11 | 2,577 | 2,577 | 2,507 | 2,567 | 82,085 | 2,155.33 |
| 1989-08-10 | 2,597 | 2,597 | 2,517 | 2,577 | 209,218 | 2,163.73 |
| 1989-08-09 | 2,547 | 2,607 | 2,537 | 2,567 | 416,434 | 2,155.33 |
| 1989-08-08 | 2,477 | 2,517 | 2,467 | 2,517 | 50,052 | 2,113.35 |
| 1989-08-07 | 2,537 | 2,537 | 2,467 | 2,497 | 44,046 | 2,096.56 |
| 1989-08-04 | 2,527 | 2,537 | 2,507 | 2,537 | 30,031 | 2,130.14 |
| 1989-08-03 | 2,517 | 2,547 | 2,507 | 2,507 | 44,046 | 2,104.95 |
| 1989-08-02 | 2,537 | 2,567 | 2,507 | 2,507 | 153,160 | 2,104.95 |
| 1989-08-01 | 2,547 | 2,557 | 2,507 | 2,537 | 73,076 | 2,130.14 |
| 1989-07-31 | 2,497 | 2,537 | 2,487 | 2,537 | 21,022 | 2,130.14 |
| 1989-07-28 | 2,537 | 2,547 | 2,507 | 2,537 | 31,032 | 2,130.14 |
| 1989-07-27 | 2,547 | 2,557 | 2,527 | 2,537 | 115,120 | 2,130.14 |
| 1989-07-26 | 2,597 | 2,597 | 2,527 | 2,547 | 67,070 | 2,138.54 |
| 1989-07-25 | 2,637 | 2,637 | 2,567 | 2,567 | 494,515 | 2,155.33 |
| 1989-07-24 | 2,517 | 2,627 | 2,497 | 2,597 | 485,506 | 2,180.52 |
| 1989-07-21 | 2,537 | 2,537 | 2,497 | 2,527 | 228,238 | 2,121.75 |
| 1989-07-20 | 2,497 | 2,557 | 2,487 | 2,537 | 656,684 | 2,130.14 |
| 1989-07-19 | 2,378 | 2,467 | 2,378 | 2,467 | 215,224 | 2,071.37 |
| 1989-07-18 | 2,447 | 2,447 | 2,398 | 2,398 | 88,092 | 2,013.43 |
| 1989-07-17 | 2,467 | 2,467 | 2,437 | 2,457 | 13,014 | 2,062.97 |
| 1989-07-14 | 2,417 | 2,477 | 2,417 | 2,477 | 26,027 | 2,079.76 |
| 1989-07-13 | 2,457 | 2,487 | 2,407 | 2,487 | 72,075 | 2,088.16 |
| 1989-07-12 | 2,487 | 2,487 | 2,457 | 2,477 | 44,046 | 2,079.76 |
| 1989-07-11 | 2,457 | 2,497 | 2,457 | 2,477 | 119,124 | 2,079.76 |
| 1989-07-10 | 2,487 | 2,497 | 2,467 | 2,497 | 59,062 | 2,096.56 |
| 1989-07-07 | 2,487 | 2,497 | 2,467 | 2,477 | 97,101 | 2,079.76 |
| 1989-07-06 | 2,497 | 2,507 | 2,457 | 2,507 | 51,053 | 2,104.95 |
| 1989-07-05 | 2,547 | 2,557 | 2,457 | 2,537 | 126,131 | 2,130.14 |
| 1989-07-04 | 2,527 | 2,577 | 2,497 | 2,537 | 677,706 | 2,130.14 |
| 1989-07-03 | 2,437 | 2,527 | 2,398 | 2,497 | 684,713 | 2,096.56 |
| 1989-06-30 | 2,318 | 2,447 | 2,318 | 2,427 | 393,410 | 2,037.78 |
| 1989-06-29 | 2,248 | 2,378 | 2,248 | 2,328 | 79,082 | 1,954.66 |
| 1989-06-28 | 2,268 | 2,268 | 2,208 | 2,248 | 55,057 | 1,887.49 |
| 1989-06-27 | 2,218 | 2,278 | 2,218 | 2,258 | 20,021 | 1,895.89 |
| 1989-06-26 | 2,258 | 2,268 | 2,228 | 2,258 | 34,035 | 1,895.89 |
| 1989-06-23 | 2,248 | 2,288 | 2,248 | 2,288 | 48,050 | 1,921.07 |
| 1989-06-22 | 2,288 | 2,288 | 2,238 | 2,288 | 38,040 | 1,921.07 |
| 1989-06-21 | 2,278 | 2,288 | 2,238 | 2,288 | 35,036 | 1,921.07 |
| 1989-06-20 | 2,198 | 2,288 | 2,198 | 2,288 | 30,031 | 1,921.07 |
| 1989-06-19 | 2,198 | 2,218 | 2,188 | 2,218 | 25,026 | 1,862.30 |
| 1989-06-16 | 2,198 | 2,268 | 2,158 | 2,198 | 84,088 | 1,845.51 |
| 1989-06-15 | 2,328 | 2,328 | 2,218 | 2,238 | 43,045 | 1,879.09 |
| 1989-06-14 | 2,328 | 2,338 | 2,288 | 2,288 | 199,207 | 1,921.07 |
| 1989-06-13 | 2,388 | 2,388 | 2,298 | 2,328 | 66,069 | 1,954.66 |
| 1989-06-12 | 2,298 | 2,388 | 2,278 | 2,388 | 53,055 | 2,005.04 |
| 1989-06-09 | 2,308 | 2,368 | 2,298 | 2,368 | 34,035 | 1,988.25 |
| 1989-06-08 | 2,298 | 2,328 | 2,298 | 2,318 | 38,040 | 1,946.26 |
| 1989-06-07 | 2,278 | 2,388 | 2,258 | 2,378 | 56,058 | 1,996.64 |
| 1989-06-06 | 2,248 | 2,318 | 2,238 | 2,298 | 62,065 | 1,929.47 |
| 1989-06-05 | 2,398 | 2,398 | 2,298 | 2,298 | 84,088 | 1,929.47 |
| 1989-06-02 | 2,398 | 2,398 | 2,348 | 2,398 | 158,165 | 2,013.43 |
| 1989-06-01 | 2,467 | 2,487 | 2,378 | 2,378 | 219,228 | 1,996.64 |
| 1989-05-31 | 2,407 | 2,497 | 2,407 | 2,477 | 625,652 | 2,079.76 |
| 1989-05-30 | 2,437 | 2,437 | 2,358 | 2,417 | 139,145 | 2,029.39 |
| 1989-05-29 | 2,467 | 2,467 | 2,378 | 2,417 | 306,319 | 2,029.39 |
| 1989-05-26 | 2,447 | 2,497 | 2,398 | 2,457 | 750,782 | 2,062.97 |
| 1989-05-25 | 2,318 | 2,477 | 2,318 | 2,447 | 1,660,730 | 2,054.58 |
| 1989-05-24 | 2,258 | 2,338 | 2,258 | 2,298 | 131,137 | 1,929.47 |
| 1989-05-23 | 2,338 | 2,348 | 2,228 | 2,298 | 143,149 | 1,929.47 |
| 1989-05-22 | 2,278 | 2,338 | 2,238 | 2,298 | 248,259 | 1,929.47 |
| 1989-05-19 | 2,348 | 2,378 | 2,308 | 2,318 | 767,800 | 1,946.26 |
| 1989-05-18 | 2,288 | 2,417 | 2,248 | 2,308 | 1,403,462 | 1,937.87 |
| 1989-05-17 | 2,088 | 2,378 | 2,078 | 2,328 | 1,759,833 | 1,954.66 |
| 1989-05-16 | 2,068 | 2,078 | 2,028 | 2,048 | 295,308 | 1,719.56 |
| 1989-05-15 | 1,998 | 2,068 | 1,998 | 2,058 | 513,535 | 1,727.96 |
| 1989-05-12 | 1,968 | 1,978 | 1,958 | 1,978 | 113,118 | 1,660.79 |
| 1989-05-11 | 1,968 | 1,968 | 1,948 | 1,948 | 48,050 | 1,635.60 |
| 1989-05-10 | 1,968 | 1,968 | 1,958 | 1,968 | 22,023 | 1,652.39 |
| 1989-05-09 | 1,978 | 1,978 | 1,948 | 1,968 | 33,034 | 1,652.39 |
| 1989-05-08 | 1,978 | 1,988 | 1,948 | 1,978 | 27,028 | 1,660.79 |
| 1989-05-02 | 1,978 | 1,978 | 1,948 | 1,978 | 36,038 | 1,660.79 |
| 1989-05-01 | 1,988 | 1,998 | 1,918 | 1,918 | 74,077 | 1,610.41 |
| 1989-04-28 | 1,908 | 1,978 | 1,878 | 1,978 | 77,080 | 1,660.79 |
| 1989-04-27 | 1,918 | 1,918 | 1,898 | 1,898 | 27,028 | 1,593.62 |
| 1989-04-26 | 1,918 | 1,928 | 1,878 | 1,928 | 23,024 | 1,618.81 |
| 1989-04-25 | 1,898 | 1,928 | 1,898 | 1,928 | 25,026 | 1,618.81 |
| 1989-04-24 | 1,918 | 1,948 | 1,918 | 1,928 | 16,017 | 1,618.81 |
| 1989-04-21 | 1,898 | 1,948 | 1,898 | 1,948 | 23,024 | 1,635.60 |
| 1989-04-20 | 1,988 | 1,988 | 1,938 | 1,948 | 52,054 | 1,635.60 |
| 1989-04-19 | 1,898 | 2,018 | 1,888 | 1,998 | 339,353 | 1,677.58 |
| 1989-04-18 | 1,878 | 1,898 | 1,848 | 1,898 | 73,076 | 1,593.62 |
| 1989-04-17 | 1,848 | 1,878 | 1,838 | 1,878 | 44,046 | 1,576.83 |
| 1989-04-14 | 1,828 | 1,828 | 1,818 | 1,828 | 14,015 | 1,534.84 |
| 1989-04-13 | 1,858 | 1,878 | 1,838 | 1,878 | 35,036 | 1,576.83 |
| 1989-04-12 | 1,858 | 1,878 | 1,858 | 1,858 | 13,014 | 1,560.03 |
| 1989-04-11 | 1,808 | 1,878 | 1,808 | 1,878 | 24,025 | 1,576.83 |
| 1989-04-10 | 1,838 | 1,848 | 1,808 | 1,808 | 34,035 | 1,518.05 |
| 1989-04-07 | 1,898 | 1,898 | 1,828 | 1,878 | 73,076 | 1,576.83 |
| 1989-04-06 | 1,928 | 1,928 | 1,878 | 1,898 | 16,017 | 1,593.62 |
| 1989-04-05 | 1,928 | 1,928 | 1,888 | 1,918 | 25,026 | 1,610.41 |
| 1989-04-04 | 1,928 | 1,938 | 1,908 | 1,938 | 16,017 | 1,627.20 |
| 1989-04-03 | 1,938 | 1,948 | 1,888 | 1,948 | 99,103 | 1,635.60 |
| 1989-03-31 | 1,868 | 1,928 | 1,868 | 1,928 | 59,062 | 1,618.81 |
| 1989-03-30 | 1,858 | 1,858 | 1,838 | 1,858 | 23,024 | 1,560.03 |
| 1989-03-29 | 1,848 | 1,848 | 1,798 | 1,798 | 15,016 | 1,509.66 |
| 1989-03-28 | 1,798 | 1,828 | 1,798 | 1,798 | 60,063 | 1,509.66 |
| 1989-03-27 | 1,798 | 1,828 | 1,798 | 1,808 | 170,177 | 1,518.05 |
| 1989-03-24 | 1,838 | 1,848 | 1,798 | 1,808 | 118,123 | 1,518.05 |
| 1989-03-23 | 1,768 | 1,898 | 1,768 | 1,868 | 76,079 | 1,568.43 |
| 1989-03-22 | 1,878 | 1,898 | 1,748 | 1,798 | 81,084 | 1,509.66 |
| 1989-03-20 | 1,878 | 1,878 | 1,858 | 1,858 | 33,034 | 1,560.03 |
| 1989-03-17 | 1,898 | 1,898 | 1,868 | 1,868 | 20,021 | 1,568.43 |
| 1989-03-16 | 1,898 | 1,908 | 1,888 | 1,898 | 124,129 | 1,593.62 |
| 1989-03-15 | 1,878 | 1,888 | 1,878 | 1,878 | 80,083 | 1,576.83 |
| 1989-03-14 | 1,888 | 1,888 | 1,838 | 1,868 | 34,035 | 1,568.43 |
| 1989-03-13 | 1,858 | 1,868 | 1,848 | 1,868 | 16,017 | 1,568.43 |
| 1989-03-10 | 1,848 | 1,868 | 1,828 | 1,868 | 13,014 | 1,568.43 |
| 1989-03-09 | 1,888 | 1,888 | 1,878 | 1,878 | 6,006 | 1,576.83 |
| 1989-03-08 | 1,848 | 1,888 | 1,838 | 1,888 | 30,031 | 1,585.22 |
| 1989-03-07 | 1,858 | 1,878 | 1,848 | 1,858 | 13,014 | 1,560.03 |
| 1989-03-06 | 1,868 | 1,868 | 1,858 | 1,858 | 10,010 | 1,560.03 |
| 1989-03-03 | 1,868 | 1,888 | 1,858 | 1,888 | 24,025 | 1,585.22 |
| 1989-03-01 | 1,888 | 1,898 | 1,848 | 1,888 | 57,059 | 1,585.22 |
| 1989-02-28 | 1,868 | 1,898 | 1,858 | 1,898 | 24,025 | 1,593.62 |
| 1989-02-27 | 1,878 | 1,898 | 1,868 | 1,898 | 23,024 | 1,593.62 |
| 1989-02-23 | 1,938 | 1,988 | 1,888 | 1,948 | 195,203 | 1,635.60 |
| 1989-02-22 | 1,938 | 1,938 | 1,878 | 1,928 | 33,034 | 1,618.81 |
| 1989-02-21 | 1,928 | 1,948 | 1,928 | 1,928 | 52,054 | 1,618.81 |
| 1989-02-20 | 1,928 | 1,948 | 1,898 | 1,898 | 72,075 | 1,593.62 |
| 1989-02-17 | 1,898 | 1,938 | 1,878 | 1,898 | 79,082 | 1,593.62 |
| 1989-02-16 | 1,968 | 1,978 | 1,878 | 1,898 | 52,054 | 1,593.62 |
| 1989-02-15 | 1,948 | 1,968 | 1,908 | 1,968 | 125,130 | 1,652.39 |
| 1989-02-14 | 1,878 | 1,948 | 1,878 | 1,948 | 40,042 | 1,635.60 |
| 1989-02-13 | 1,948 | 1,948 | 1,848 | 1,848 | 124,129 | 1,551.64 |
| 1989-02-10 | 1,918 | 1,928 | 1,888 | 1,928 | 143,149 | 1,618.81 |
| 1989-02-09 | 1,958 | 1,978 | 1,898 | 1,948 | 90,094 | 1,635.60 |
| 1989-02-08 | 2,018 | 2,028 | 1,958 | 1,978 | 68,071 | 1,660.79 |
| 1989-02-07 | 1,978 | 1,998 | 1,968 | 1,998 | 144,150 | 1,677.58 |
| 1989-02-06 | 1,958 | 1,978 | 1,938 | 1,968 | 110,115 | 1,652.39 |
| 1989-02-03 | 1,998 | 1,998 | 1,978 | 1,998 | 76,079 | 1,677.58 |
| 1989-02-02 | 1,968 | 2,018 | 1,958 | 2,018 | 201,210 | 1,694.37 |
| 1989-02-01 | 2,028 | 2,028 | 1,948 | 1,968 | 143,149 | 1,652.39 |
| 1989-01-31 | 2,028 | 2,048 | 1,988 | 2,008 | 182,190 | 1,685.98 |
| 1989-01-30 | 1,978 | 2,108 | 1,958 | 2,068 | 631,658 | 1,736.36 |
| 1989-01-28 | 1,898 | 1,968 | 1,888 | 1,968 | 222,231 | 1,652.39 |
| 1989-01-27 | 1,878 | 1,888 | 1,808 | 1,888 | 292,304 | 1,585.22 |
| 1989-01-26 | 1,798 | 1,878 | 1,798 | 1,878 | 164,171 | 1,576.83 |
| 1989-01-25 | 1,888 | 1,888 | 1,818 | 1,828 | 127,132 | 1,534.84 |
| 1989-01-24 | 1,818 | 1,908 | 1,818 | 1,898 | 472,492 | 1,593.62 |
| 1989-01-23 | 1,828 | 1,828 | 1,768 | 1,818 | 374,390 | 1,526.45 |
| 1989-01-20 | 1,788 | 1,798 | 1,758 | 1,798 | 148,154 | 1,509.66 |
| 1989-01-19 | 1,788 | 1,798 | 1,778 | 1,798 | 155,162 | 1,509.66 |
| 1989-01-18 | 1,758 | 1,778 | 1,748 | 1,778 | 148,154 | 1,492.86 |
| 1989-01-17 | 1,758 | 1,758 | 1,738 | 1,748 | 108,113 | 1,467.67 |
| 1989-01-13 | 1,708 | 1,718 | 1,688 | 1,698 | 53,055 | 1,425.69 |
| 1989-01-12 | 1,648 | 1,718 | 1,648 | 1,678 | 127,132 | 1,408.90 |
| 1989-01-11 | 1,598 | 1,638 | 1,598 | 1,638 | 15,016 | 1,375.31 |
| 1989-01-10 | 1,618 | 1,628 | 1,578 | 1,578 | 40,042 | 1,324.94 |
| 1989-01-09 | 1,578 | 1,628 | 1,578 | 1,628 | 13,014 | 1,366.92 |
| 1989-01-06 | 1,598 | 1,618 | 1,578 | 1,598 | 54,056 | 1,341.73 |
| 1989-01-05 | 1,608 | 1,618 | 1,578 | 1,578 | 13,014 | 1,324.94 |
| 1989-01-04 | 1,628 | 1,628 | 1,598 | 1,598 | 9,009 | 1,341.73 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
