5901 東洋製罐グループホールディングス(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 | 4,000 | 4,020 | 3,970 | 3,970 | 182,000 | 3,007.58 |
| 1989-12-28 | 3,850 | 4,080 | 3,800 | 4,020 | 744,000 | 3,045.45 |
| 1989-12-27 | 3,700 | 3,900 | 3,670 | 3,820 | 830,000 | 2,893.94 |
| 1989-12-26 | 3,690 | 3,710 | 3,650 | 3,700 | 334,000 | 2,803.03 |
| 1989-12-25 | 3,510 | 3,670 | 3,490 | 3,620 | 269,000 | 2,742.42 |
| 1989-12-22 | 3,670 | 3,670 | 3,400 | 3,500 | 346,000 | 2,651.52 |
| 1989-12-21 | 3,730 | 3,740 | 3,600 | 3,650 | 1,310,000 | 2,765.15 |
| 1989-12-20 | 3,300 | 3,680 | 3,300 | 3,680 | 1,358,000 | 2,787.88 |
| 1989-12-19 | 3,200 | 3,300 | 3,200 | 3,300 | 714,000 | 2,500 |
| 1989-12-18 | 3,240 | 3,250 | 3,200 | 3,220 | 367,000 | 2,439.39 |
| 1989-12-15 | 3,170 | 3,230 | 3,170 | 3,230 | 216,000 | 2,446.97 |
| 1989-12-14 | 3,220 | 3,220 | 3,160 | 3,220 | 269,000 | 2,439.39 |
| 1989-12-13 | 3,150 | 3,230 | 3,100 | 3,230 | 262,000 | 2,446.97 |
| 1989-12-12 | 3,050 | 3,130 | 3,050 | 3,100 | 265,000 | 2,348.48 |
| 1989-12-11 | 3,030 | 3,100 | 3,030 | 3,100 | 144,000 | 2,348.48 |
| 1989-12-08 | 3,190 | 3,190 | 3,030 | 3,080 | 347,000 | 2,333.33 |
| 1989-12-07 | 3,100 | 3,200 | 3,080 | 3,140 | 500,000 | 2,378.79 |
| 1989-12-06 | 3,000 | 3,100 | 3,000 | 3,100 | 278,000 | 2,348.48 |
| 1989-12-05 | 3,020 | 3,040 | 3,020 | 3,020 | 154,000 | 2,287.88 |
| 1989-12-04 | 2,950 | 2,970 | 2,920 | 2,970 | 156,000 | 2,250 |
| 1989-12-01 | 2,970 | 2,970 | 2,920 | 2,920 | 86,000 | 2,212.12 |
| 1989-11-30 | 2,900 | 2,960 | 2,900 | 2,910 | 113,000 | 2,204.55 |
| 1989-11-29 | 2,990 | 3,000 | 2,950 | 2,950 | 266,000 | 2,234.85 |
| 1989-11-28 | 3,000 | 3,000 | 2,980 | 2,980 | 237,000 | 2,257.58 |
| 1989-11-27 | 3,000 | 3,000 | 2,970 | 3,000 | 127,000 | 2,272.73 |
| 1989-11-24 | 2,950 | 3,020 | 2,950 | 3,000 | 209,000 | 2,272.73 |
| 1989-11-22 | 2,940 | 2,940 | 2,900 | 2,940 | 178,000 | 2,227.27 |
| 1989-11-21 | 2,850 | 2,870 | 2,830 | 2,840 | 244,000 | 2,151.52 |
| 1989-11-20 | 2,920 | 2,920 | 2,840 | 2,850 | 80,000 | 2,159.09 |
| 1989-11-17 | 2,930 | 2,960 | 2,910 | 2,950 | 191,000 | 2,234.85 |
| 1989-11-16 | 2,900 | 2,900 | 2,880 | 2,890 | 228,000 | 2,189.39 |
| 1989-11-15 | 2,890 | 2,940 | 2,890 | 2,900 | 219,000 | 2,196.97 |
| 1989-11-14 | 2,840 | 2,880 | 2,840 | 2,880 | 167,000 | 2,181.82 |
| 1989-11-13 | 2,860 | 2,860 | 2,840 | 2,840 | 128,000 | 2,151.52 |
| 1989-11-10 | 2,860 | 2,880 | 2,830 | 2,860 | 273,000 | 2,166.67 |
| 1989-11-09 | 2,920 | 2,940 | 2,900 | 2,900 | 94,000 | 2,196.97 |
| 1989-11-08 | 2,940 | 2,940 | 2,920 | 2,930 | 94,000 | 2,219.70 |
| 1989-11-07 | 2,870 | 2,940 | 2,870 | 2,940 | 96,000 | 2,227.27 |
| 1989-11-06 | 2,990 | 2,990 | 2,910 | 2,950 | 102,000 | 2,234.85 |
| 1989-11-02 | 2,990 | 3,000 | 2,990 | 2,990 | 53,000 | 2,265.15 |
| 1989-11-01 | 3,020 | 3,040 | 3,000 | 3,040 | 194,000 | 2,303.03 |
| 1989-10-31 | 3,000 | 3,040 | 2,990 | 3,020 | 109,000 | 2,287.88 |
| 1989-10-30 | 3,000 | 3,020 | 3,000 | 3,010 | 92,000 | 2,280.30 |
| 1989-10-27 | 3,040 | 3,040 | 2,990 | 3,040 | 157,000 | 2,303.03 |
| 1989-10-26 | 3,000 | 3,050 | 2,990 | 3,000 | 153,000 | 2,272.73 |
| 1989-10-25 | 3,000 | 3,010 | 2,990 | 3,000 | 111,000 | 2,272.73 |
| 1989-10-24 | 3,000 | 3,050 | 3,000 | 3,000 | 146,000 | 2,272.73 |
| 1989-10-23 | 3,030 | 3,030 | 3,000 | 3,000 | 203,000 | 2,272.73 |
| 1989-10-20 | 3,010 | 3,010 | 2,950 | 2,990 | 166,000 | 2,265.15 |
| 1989-10-19 | 3,030 | 3,030 | 3,000 | 3,010 | 148,000 | 2,280.30 |
| 1989-10-18 | 3,000 | 3,090 | 2,980 | 3,000 | 117,000 | 2,272.73 |
| 1989-10-17 | 3,150 | 3,150 | 3,010 | 3,030 | 241,000 | 2,295.45 |
| 1989-10-16 | 3,050 | 3,100 | 3,050 | 3,070 | 132,000 | 2,325.76 |
| 1989-10-13 | 3,010 | 3,100 | 3,010 | 3,100 | 133,000 | 2,348.48 |
| 1989-10-12 | 3,100 | 3,100 | 3,040 | 3,040 | 179,000 | 2,303.03 |
| 1989-10-11 | 3,150 | 3,180 | 3,050 | 3,050 | 198,000 | 2,310.61 |
| 1989-10-09 | 3,010 | 3,160 | 3,010 | 3,160 | 245,000 | 2,393.94 |
| 1989-10-06 | 3,050 | 3,070 | 3,000 | 3,020 | 151,000 | 2,287.88 |
| 1989-10-05 | 3,020 | 3,100 | 3,000 | 3,100 | 137,000 | 2,348.48 |
| 1989-10-04 | 2,980 | 3,050 | 2,980 | 3,050 | 138,000 | 2,310.61 |
| 1989-10-03 | 3,050 | 3,090 | 3,020 | 3,020 | 164,000 | 2,287.88 |
| 1989-10-02 | 3,150 | 3,150 | 3,050 | 3,100 | 157,000 | 2,348.48 |
| 1989-09-29 | 3,180 | 3,180 | 3,070 | 3,140 | 182,000 | 2,378.79 |
| 1989-09-28 | 3,140 | 3,170 | 3,090 | 3,170 | 372,000 | 2,401.52 |
| 1989-09-27 | 3,100 | 3,160 | 3,080 | 3,080 | 256,000 | 2,333.33 |
| 1989-09-26 | 2,990 | 3,060 | 2,980 | 3,060 | 228,000 | 2,318.18 |
| 1989-09-25 | 3,030 | 3,030 | 2,990 | 3,000 | 174,000 | 2,272.73 |
| 1989-09-22 | 3,010 | 3,010 | 2,980 | 3,010 | 280,000 | 2,280.30 |
| 1989-09-21 | 3,020 | 3,020 | 2,980 | 3,020 | 290,000 | 2,287.88 |
| 1989-09-20 | 3,040 | 3,040 | 2,990 | 2,990 | 211,000 | 2,265.15 |
| 1989-09-19 | 3,020 | 3,020 | 2,980 | 3,000 | 198,000 | 2,272.73 |
| 1989-09-18 | 3,000 | 3,010 | 2,990 | 3,010 | 209,000 | 2,280.30 |
| 1989-09-14 | 2,940 | 2,990 | 2,940 | 2,990 | 190,000 | 2,265.15 |
| 1989-09-13 | 2,950 | 2,950 | 2,910 | 2,940 | 178,000 | 2,227.27 |
| 1989-09-12 | 2,940 | 2,940 | 2,930 | 2,940 | 187,000 | 2,227.27 |
| 1989-09-11 | 2,950 | 2,950 | 2,880 | 2,900 | 64,000 | 2,196.97 |
| 1989-09-08 | 3,030 | 3,030 | 2,950 | 2,950 | 266,000 | 2,234.85 |
| 1989-09-07 | 2,960 | 3,000 | 2,950 | 3,000 | 138,000 | 2,272.73 |
| 1989-09-06 | 3,000 | 3,020 | 2,980 | 3,000 | 135,000 | 2,272.73 |
| 1989-09-05 | 3,040 | 3,040 | 2,990 | 3,000 | 62,000 | 2,272.73 |
| 1989-09-04 | 3,050 | 3,050 | 2,960 | 2,960 | 97,000 | 2,242.42 |
| 1989-09-01 | 3,000 | 3,050 | 2,970 | 3,050 | 196,000 | 2,310.61 |
| 1989-08-31 | 2,980 | 3,010 | 2,980 | 3,000 | 321,000 | 2,272.73 |
| 1989-08-30 | 2,900 | 3,010 | 2,890 | 3,010 | 299,000 | 2,280.30 |
| 1989-08-29 | 2,950 | 3,020 | 2,870 | 2,900 | 213,000 | 2,196.97 |
| 1989-08-28 | 2,920 | 2,950 | 2,890 | 2,920 | 106,000 | 2,212.12 |
| 1989-08-25 | 2,930 | 2,970 | 2,900 | 2,920 | 281,000 | 2,212.12 |
| 1989-08-24 | 3,050 | 3,050 | 2,920 | 2,930 | 155,000 | 2,219.70 |
| 1989-08-23 | 3,130 | 3,130 | 2,990 | 3,010 | 673,000 | 2,280.30 |
| 1989-08-22 | 3,050 | 3,100 | 3,040 | 3,100 | 512,000 | 2,348.48 |
| 1989-08-21 | 3,090 | 3,100 | 3,040 | 3,080 | 200,000 | 2,333.33 |
| 1989-08-18 | 3,060 | 3,060 | 3,020 | 3,030 | 309,000 | 2,295.45 |
| 1989-08-17 | 3,080 | 3,090 | 3,040 | 3,050 | 224,000 | 2,310.61 |
| 1989-08-16 | 3,040 | 3,130 | 3,020 | 3,080 | 651,000 | 2,333.33 |
| 1989-08-15 | 3,030 | 3,040 | 2,970 | 3,040 | 407,000 | 2,303.03 |
| 1989-08-14 | 2,880 | 3,050 | 2,880 | 3,050 | 785,000 | 2,310.61 |
| 1989-08-11 | 2,880 | 2,880 | 2,840 | 2,850 | 129,000 | 2,159.09 |
| 1989-08-10 | 2,860 | 2,880 | 2,800 | 2,850 | 191,000 | 2,159.09 |
| 1989-08-09 | 2,890 | 2,950 | 2,850 | 2,870 | 305,000 | 2,174.24 |
| 1989-08-08 | 2,740 | 2,850 | 2,720 | 2,850 | 282,000 | 2,159.09 |
| 1989-08-07 | 2,770 | 2,780 | 2,730 | 2,740 | 93,000 | 2,075.76 |
| 1989-08-04 | 2,770 | 2,770 | 2,720 | 2,740 | 52,000 | 2,075.76 |
| 1989-08-03 | 2,730 | 2,770 | 2,730 | 2,770 | 195,000 | 2,098.48 |
| 1989-08-02 | 2,700 | 2,770 | 2,700 | 2,770 | 121,000 | 2,098.48 |
| 1989-08-01 | 2,750 | 2,750 | 2,700 | 2,740 | 149,000 | 2,075.76 |
| 1989-07-31 | 2,750 | 2,750 | 2,680 | 2,750 | 58,000 | 2,083.33 |
| 1989-07-28 | 2,740 | 2,750 | 2,670 | 2,680 | 220,000 | 2,030.30 |
| 1989-07-27 | 2,750 | 2,750 | 2,690 | 2,720 | 101,000 | 2,060.61 |
| 1989-07-26 | 2,740 | 2,740 | 2,680 | 2,680 | 183,000 | 2,030.30 |
| 1989-07-25 | 2,780 | 2,780 | 2,720 | 2,720 | 355,000 | 2,060.61 |
| 1989-07-24 | 2,760 | 2,790 | 2,760 | 2,770 | 291,000 | 2,098.48 |
| 1989-07-21 | 2,750 | 2,780 | 2,740 | 2,780 | 388,000 | 2,106.06 |
| 1989-07-20 | 2,800 | 2,820 | 2,740 | 2,790 | 256,000 | 2,113.64 |
| 1989-07-19 | 2,720 | 2,790 | 2,720 | 2,790 | 130,000 | 2,113.64 |
| 1989-07-18 | 2,740 | 2,750 | 2,700 | 2,710 | 62,000 | 2,053.03 |
| 1989-07-17 | 2,800 | 2,800 | 2,700 | 2,700 | 142,000 | 2,045.45 |
| 1989-07-14 | 2,800 | 2,800 | 2,750 | 2,760 | 68,000 | 2,090.91 |
| 1989-07-13 | 2,790 | 2,790 | 2,770 | 2,770 | 104,000 | 2,098.48 |
| 1989-07-12 | 2,850 | 2,850 | 2,770 | 2,770 | 237,000 | 2,098.48 |
| 1989-07-11 | 2,820 | 2,880 | 2,820 | 2,850 | 244,000 | 2,159.09 |
| 1989-07-10 | 2,850 | 2,850 | 2,800 | 2,820 | 215,000 | 2,136.36 |
| 1989-07-07 | 2,740 | 2,860 | 2,730 | 2,840 | 800,000 | 2,151.52 |
| 1989-07-06 | 2,680 | 2,730 | 2,660 | 2,720 | 85,000 | 2,060.61 |
| 1989-07-05 | 2,640 | 2,800 | 2,640 | 2,660 | 199,000 | 2,015.15 |
| 1989-07-04 | 2,600 | 2,620 | 2,590 | 2,600 | 75,000 | 1,969.70 |
| 1989-07-03 | 2,660 | 2,660 | 2,600 | 2,620 | 104,000 | 1,984.85 |
| 1989-06-30 | 2,620 | 2,620 | 2,590 | 2,620 | 129,000 | 1,984.85 |
| 1989-06-29 | 2,600 | 2,640 | 2,600 | 2,620 | 84,000 | 1,984.85 |
| 1989-06-28 | 2,640 | 2,640 | 2,570 | 2,570 | 86,000 | 1,946.97 |
| 1989-06-27 | 2,630 | 2,650 | 2,620 | 2,640 | 84,000 | 2,000 |
| 1989-06-26 | 2,600 | 2,650 | 2,570 | 2,650 | 88,000 | 2,007.58 |
| 1989-06-23 | 2,600 | 2,630 | 2,560 | 2,560 | 164,000 | 1,939.39 |
| 1989-06-22 | 2,560 | 2,600 | 2,560 | 2,600 | 68,000 | 1,969.70 |
| 1989-06-21 | 2,650 | 2,690 | 2,580 | 2,580 | 135,000 | 1,954.55 |
| 1989-06-20 | 2,690 | 2,700 | 2,660 | 2,670 | 53,000 | 2,022.73 |
| 1989-06-19 | 2,630 | 2,710 | 2,630 | 2,710 | 26,000 | 2,053.03 |
| 1989-06-16 | 2,710 | 2,710 | 2,690 | 2,710 | 170,000 | 2,053.03 |
| 1989-06-15 | 2,710 | 2,710 | 2,670 | 2,670 | 287,000 | 2,022.73 |
| 1989-06-14 | 2,580 | 2,670 | 2,550 | 2,670 | 196,000 | 2,022.73 |
| 1989-06-13 | 2,620 | 2,630 | 2,620 | 2,620 | 204,000 | 1,984.85 |
| 1989-06-12 | 2,610 | 2,680 | 2,610 | 2,610 | 114,000 | 1,977.27 |
| 1989-06-09 | 2,710 | 2,710 | 2,620 | 2,650 | 81,000 | 2,007.58 |
| 1989-06-08 | 2,720 | 2,720 | 2,650 | 2,670 | 126,000 | 2,022.73 |
| 1989-06-07 | 2,730 | 2,730 | 2,680 | 2,730 | 173,000 | 2,068.18 |
| 1989-06-06 | 2,720 | 2,730 | 2,690 | 2,730 | 195,000 | 2,068.18 |
| 1989-06-05 | 2,710 | 2,740 | 2,660 | 2,730 | 97,000 | 2,068.18 |
| 1989-06-02 | 2,760 | 2,770 | 2,640 | 2,750 | 96,000 | 2,083.33 |
| 1989-06-01 | 2,790 | 2,800 | 2,770 | 2,790 | 196,000 | 2,113.64 |
| 1989-05-31 | 2,700 | 2,800 | 2,700 | 2,790 | 218,000 | 2,113.64 |
| 1989-05-30 | 2,800 | 2,810 | 2,780 | 2,780 | 123,000 | 2,106.06 |
| 1989-05-29 | 2,810 | 2,810 | 2,780 | 2,800 | 281,000 | 2,121.21 |
| 1989-05-26 | 2,800 | 2,810 | 2,760 | 2,810 | 818,000 | 2,128.79 |
| 1989-05-25 | 2,660 | 2,790 | 2,660 | 2,780 | 259,000 | 2,106.06 |
| 1989-05-24 | 2,640 | 2,640 | 2,600 | 2,620 | 122,000 | 1,984.85 |
| 1989-05-23 | 2,580 | 2,640 | 2,500 | 2,600 | 219,000 | 1,969.70 |
| 1989-05-22 | 2,590 | 2,590 | 2,550 | 2,590 | 163,000 | 1,962.12 |
| 1989-05-19 | 2,540 | 2,590 | 2,540 | 2,580 | 120,000 | 1,954.55 |
| 1989-05-18 | 2,540 | 2,540 | 2,500 | 2,530 | 99,000 | 1,916.67 |
| 1989-05-17 | 2,540 | 2,540 | 2,480 | 2,540 | 138,000 | 1,924.24 |
| 1989-05-16 | 2,530 | 2,540 | 2,460 | 2,520 | 191,000 | 1,909.09 |
| 1989-05-15 | 2,450 | 2,520 | 2,450 | 2,490 | 101,000 | 1,886.36 |
| 1989-05-12 | 2,510 | 2,520 | 2,480 | 2,490 | 122,000 | 1,886.36 |
| 1989-05-11 | 2,500 | 2,510 | 2,480 | 2,510 | 73,000 | 1,901.52 |
| 1989-05-10 | 2,500 | 2,510 | 2,480 | 2,500 | 228,000 | 1,893.94 |
| 1989-05-09 | 2,490 | 2,490 | 2,470 | 2,470 | 42,000 | 1,871.21 |
| 1989-05-08 | 2,450 | 2,490 | 2,450 | 2,470 | 158,000 | 1,871.21 |
| 1989-05-02 | 2,470 | 2,480 | 2,450 | 2,450 | 159,000 | 1,856.06 |
| 1989-05-01 | 2,430 | 2,470 | 2,430 | 2,470 | 67,000 | 1,871.21 |
| 1989-04-28 | 2,430 | 2,470 | 2,430 | 2,470 | 196,000 | 1,871.21 |
| 1989-04-27 | 2,410 | 2,430 | 2,400 | 2,430 | 73,000 | 1,840.91 |
| 1989-04-26 | 2,420 | 2,480 | 2,420 | 2,470 | 127,000 | 1,871.21 |
| 1989-04-25 | 2,480 | 2,480 | 2,440 | 2,460 | 196,000 | 1,863.64 |
| 1989-04-24 | 2,480 | 2,480 | 2,450 | 2,480 | 56,000 | 1,878.79 |
| 1989-04-21 | 2,420 | 2,480 | 2,420 | 2,480 | 104,000 | 1,878.79 |
| 1989-04-20 | 2,480 | 2,480 | 2,440 | 2,480 | 90,000 | 1,878.79 |
| 1989-04-19 | 2,410 | 2,450 | 2,410 | 2,440 | 43,000 | 1,848.48 |
| 1989-04-18 | 2,490 | 2,490 | 2,440 | 2,440 | 119,000 | 1,848.48 |
| 1989-04-17 | 2,450 | 2,460 | 2,430 | 2,460 | 124,000 | 1,863.64 |
| 1989-04-14 | 2,490 | 2,490 | 2,450 | 2,450 | 201,000 | 1,856.06 |
| 1989-04-13 | 2,500 | 2,500 | 2,480 | 2,480 | 67,000 | 1,878.79 |
| 1989-04-12 | 2,490 | 2,490 | 2,480 | 2,490 | 75,000 | 1,886.36 |
| 1989-04-11 | 2,490 | 2,500 | 2,450 | 2,450 | 128,000 | 1,856.06 |
| 1989-04-10 | 2,440 | 2,470 | 2,440 | 2,450 | 64,000 | 1,856.06 |
| 1989-04-07 | 2,480 | 2,480 | 2,410 | 2,470 | 64,000 | 1,871.21 |
| 1989-04-06 | 2,490 | 2,490 | 2,400 | 2,400 | 37,000 | 1,818.18 |
| 1989-04-05 | 2,450 | 2,460 | 2,390 | 2,460 | 129,000 | 1,863.64 |
| 1989-04-04 | 2,440 | 2,460 | 2,390 | 2,390 | 86,000 | 1,810.61 |
| 1989-04-03 | 2,450 | 2,450 | 2,400 | 2,400 | 149,000 | 1,818.18 |
| 1989-03-31 | 2,390 | 2,400 | 2,300 | 2,390 | 90,000 | 1,810.61 |
| 1989-03-30 | 2,470 | 2,470 | 2,300 | 2,310 | 150,000 | 1,750 |
| 1989-03-29 | 2,500 | 2,500 | 2,460 | 2,460 | 165,000 | 1,863.64 |
| 1989-03-28 | 2,490 | 2,530 | 2,450 | 2,480 | 76,000 | 1,878.79 |
| 1989-03-27 | 2,380 | 2,460 | 2,380 | 2,450 | 226,000 | 1,856.06 |
| 1989-03-24 | 2,370 | 2,390 | 2,300 | 2,380 | 157,000 | 1,803.03 |
| 1989-03-23 | 2,340 | 2,370 | 2,300 | 2,360 | 135,000 | 1,787.88 |
| 1989-03-22 | 2,310 | 2,350 | 2,250 | 2,350 | 116,000 | 1,780.30 |
| 1989-03-20 | 2,230 | 2,290 | 2,220 | 2,290 | 133,000 | 1,734.85 |
| 1989-03-17 | 2,290 | 2,290 | 2,240 | 2,270 | 116,000 | 1,719.70 |
| 1989-03-16 | 2,210 | 2,280 | 2,210 | 2,280 | 75,000 | 1,727.27 |
| 1989-03-15 | 2,270 | 2,270 | 2,180 | 2,200 | 152,000 | 1,666.67 |
| 1989-03-14 | 2,270 | 2,270 | 2,200 | 2,200 | 169,000 | 1,666.67 |
| 1989-03-13 | 2,260 | 2,260 | 2,240 | 2,250 | 70,000 | 1,704.55 |
| 1989-03-10 | 2,270 | 2,280 | 2,260 | 2,280 | 81,000 | 1,727.27 |
| 1989-03-09 | 2,300 | 2,350 | 2,290 | 2,290 | 61,000 | 1,734.85 |
| 1989-03-08 | 2,300 | 2,310 | 2,300 | 2,300 | 23,000 | 1,742.42 |
| 1989-03-07 | 2,370 | 2,370 | 2,330 | 2,330 | 73,000 | 1,765.15 |
| 1989-03-06 | 2,400 | 2,400 | 2,370 | 2,370 | 83,000 | 1,795.45 |
| 1989-03-03 | 2,420 | 2,420 | 2,380 | 2,420 | 137,000 | 1,833.33 |
| 1989-03-02 | 2,450 | 2,450 | 2,430 | 2,430 | 76,000 | 1,840.91 |
| 1989-03-01 | 2,460 | 2,460 | 2,420 | 2,430 | 197,000 | 1,840.91 |
| 1989-02-28 | 2,400 | 2,430 | 2,400 | 2,420 | 181,000 | 1,833.33 |
| 1989-02-27 | 2,410 | 2,440 | 2,410 | 2,440 | 125,000 | 1,848.48 |
| 1989-02-23 | 2,350 | 2,440 | 2,340 | 2,440 | 165,000 | 1,848.48 |
| 1989-02-22 | 2,300 | 2,360 | 2,300 | 2,350 | 102,000 | 1,780.30 |
| 1989-02-21 | 2,280 | 2,300 | 2,280 | 2,300 | 32,000 | 1,742.42 |
| 1989-02-20 | 2,320 | 2,340 | 2,300 | 2,320 | 145,000 | 1,757.58 |
| 1989-02-17 | 2,320 | 2,360 | 2,310 | 2,320 | 111,000 | 1,757.58 |
| 1989-02-16 | 2,350 | 2,370 | 2,340 | 2,360 | 232,000 | 1,787.88 |
| 1989-02-15 | 2,350 | 2,400 | 2,340 | 2,350 | 300,000 | 1,780.30 |
| 1989-02-14 | 2,370 | 2,370 | 2,350 | 2,350 | 75,000 | 1,780.30 |
| 1989-02-13 | 2,410 | 2,410 | 2,350 | 2,350 | 111,000 | 1,780.30 |
| 1989-02-10 | 2,400 | 2,430 | 2,400 | 2,410 | 89,000 | 1,825.76 |
| 1989-02-09 | 2,420 | 2,420 | 2,400 | 2,400 | 186,000 | 1,818.18 |
| 1989-02-08 | 2,410 | 2,430 | 2,400 | 2,430 | 160,000 | 1,840.91 |
| 1989-02-07 | 2,410 | 2,430 | 2,400 | 2,420 | 130,000 | 1,833.33 |
| 1989-02-06 | 2,400 | 2,440 | 2,400 | 2,420 | 47,000 | 1,833.33 |
| 1989-02-03 | 2,440 | 2,520 | 2,430 | 2,440 | 197,000 | 1,848.48 |
| 1989-02-02 | 2,450 | 2,480 | 2,440 | 2,450 | 57,000 | 1,856.06 |
| 1989-02-01 | 2,430 | 2,440 | 2,430 | 2,440 | 79,000 | 1,848.48 |
| 1989-01-31 | 2,470 | 2,480 | 2,470 | 2,470 | 46,000 | 1,871.21 |
| 1989-01-30 | 2,440 | 2,500 | 2,440 | 2,480 | 56,000 | 1,878.79 |
| 1989-01-28 | 2,530 | 2,540 | 2,500 | 2,500 | 49,000 | 1,893.94 |
| 1989-01-27 | 2,530 | 2,550 | 2,500 | 2,530 | 240,000 | 1,916.67 |
| 1989-01-26 | 2,490 | 2,510 | 2,470 | 2,510 | 161,000 | 1,901.52 |
| 1989-01-25 | 2,460 | 2,480 | 2,460 | 2,480 | 185,000 | 1,878.79 |
| 1989-01-24 | 2,470 | 2,470 | 2,430 | 2,460 | 251,000 | 1,863.64 |
| 1989-01-23 | 2,480 | 2,480 | 2,400 | 2,410 | 147,000 | 1,825.76 |
| 1989-01-20 | 2,500 | 2,500 | 2,410 | 2,480 | 91,000 | 1,878.79 |
| 1989-01-19 | 2,490 | 2,510 | 2,450 | 2,490 | 88,000 | 1,886.36 |
| 1989-01-18 | 2,490 | 2,490 | 2,420 | 2,450 | 148,000 | 1,856.06 |
| 1989-01-17 | 2,450 | 2,510 | 2,450 | 2,490 | 58,000 | 1,886.36 |
| 1989-01-13 | 2,450 | 2,520 | 2,420 | 2,490 | 183,000 | 1,886.36 |
| 1989-01-12 | 2,450 | 2,450 | 2,410 | 2,450 | 26,000 | 1,856.06 |
| 1989-01-11 | 2,500 | 2,500 | 2,350 | 2,350 | 181,000 | 1,780.30 |
| 1989-01-10 | 2,450 | 2,510 | 2,450 | 2,490 | 195,000 | 1,886.36 |
| 1989-01-09 | 2,510 | 2,510 | 2,450 | 2,450 | 109,000 | 1,856.06 |
| 1989-01-06 | 2,500 | 2,500 | 2,450 | 2,450 | 116,000 | 1,856.06 |
| 1989-01-05 | 2,500 | 2,500 | 2,450 | 2,500 | 128,000 | 1,893.94 |
| 1989-01-04 | 2,490 | 2,500 | 2,490 | 2,500 | 46,000 | 1,893.94 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
