5911 (株)横河ブリッジホールディングス 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 | 2,350 | 2,360 | 2,350 | 2,360 | 28,000 | 2,043.29 |
| 1989-12-28 | 2,350 | 2,380 | 2,340 | 2,350 | 134,000 | 2,034.63 |
| 1989-12-27 | 2,300 | 2,330 | 2,300 | 2,330 | 114,000 | 2,017.32 |
| 1989-12-26 | 2,290 | 2,300 | 2,290 | 2,300 | 80,000 | 1,991.34 |
| 1989-12-25 | 2,200 | 2,220 | 2,200 | 2,220 | 89,000 | 1,922.08 |
| 1989-12-22 | 2,320 | 2,320 | 2,200 | 2,220 | 100,000 | 1,922.08 |
| 1989-12-21 | 2,370 | 2,390 | 2,300 | 2,300 | 170,000 | 1,991.34 |
| 1989-12-20 | 2,420 | 2,420 | 2,330 | 2,370 | 442,000 | 2,051.95 |
| 1989-12-19 | 2,310 | 2,450 | 2,280 | 2,450 | 712,000 | 2,121.21 |
| 1989-12-18 | 2,230 | 2,300 | 2,200 | 2,300 | 500,000 | 1,991.34 |
| 1989-12-15 | 2,180 | 2,220 | 2,150 | 2,200 | 341,000 | 1,904.76 |
| 1989-12-14 | 2,170 | 2,170 | 2,140 | 2,160 | 308,000 | 1,870.13 |
| 1989-12-13 | 2,130 | 2,170 | 2,130 | 2,160 | 113,000 | 1,870.13 |
| 1989-12-12 | 2,110 | 2,130 | 2,100 | 2,100 | 83,000 | 1,818.18 |
| 1989-12-11 | 2,050 | 2,100 | 2,050 | 2,100 | 35,000 | 1,818.18 |
| 1989-12-08 | 2,070 | 2,070 | 2,050 | 2,050 | 195,000 | 1,774.89 |
| 1989-12-07 | 2,100 | 2,120 | 2,070 | 2,070 | 121,000 | 1,792.21 |
| 1989-12-06 | 2,070 | 2,100 | 2,070 | 2,100 | 110,000 | 1,818.18 |
| 1989-12-05 | 2,060 | 2,060 | 2,050 | 2,060 | 50,000 | 1,783.55 |
| 1989-12-04 | 2,070 | 2,090 | 2,050 | 2,050 | 234,000 | 1,774.89 |
| 1989-12-01 | 2,070 | 2,080 | 2,060 | 2,070 | 77,000 | 1,792.21 |
| 1989-11-30 | 2,050 | 2,080 | 2,050 | 2,050 | 68,000 | 1,774.89 |
| 1989-11-29 | 2,060 | 2,080 | 2,040 | 2,040 | 203,000 | 1,766.23 |
| 1989-11-28 | 2,030 | 2,050 | 2,020 | 2,050 | 77,000 | 1,774.89 |
| 1989-11-27 | 2,030 | 2,030 | 2,020 | 2,020 | 56,000 | 1,748.92 |
| 1989-11-24 | 2,030 | 2,030 | 2,020 | 2,030 | 44,000 | 1,757.58 |
| 1989-11-22 | 2,050 | 2,050 | 2,020 | 2,020 | 20,000 | 1,748.92 |
| 1989-11-21 | 2,050 | 2,070 | 2,050 | 2,050 | 64,000 | 1,774.89 |
| 1989-11-20 | 2,050 | 2,060 | 2,050 | 2,050 | 80,000 | 1,774.89 |
| 1989-11-17 | 2,090 | 2,100 | 2,050 | 2,050 | 124,000 | 1,774.89 |
| 1989-11-16 | 2,100 | 2,120 | 2,080 | 2,120 | 99,000 | 1,835.50 |
| 1989-11-15 | 2,100 | 2,130 | 2,100 | 2,100 | 47,000 | 1,818.18 |
| 1989-11-14 | 2,100 | 2,100 | 2,090 | 2,100 | 141,000 | 1,818.18 |
| 1989-11-13 | 2,140 | 2,140 | 2,100 | 2,100 | 26,000 | 1,818.18 |
| 1989-11-10 | 2,130 | 2,150 | 2,130 | 2,150 | 25,000 | 1,861.47 |
| 1989-11-09 | 2,070 | 2,130 | 2,070 | 2,130 | 32,000 | 1,844.16 |
| 1989-11-08 | 2,060 | 2,060 | 2,050 | 2,060 | 22,000 | 1,783.55 |
| 1989-11-07 | 2,050 | 2,070 | 2,050 | 2,060 | 62,000 | 1,783.55 |
| 1989-11-06 | 2,050 | 2,060 | 2,050 | 2,060 | 26,000 | 1,783.55 |
| 1989-11-02 | 2,060 | 2,140 | 2,060 | 2,060 | 19,000 | 1,783.55 |
| 1989-11-01 | 2,060 | 2,070 | 2,060 | 2,070 | 21,000 | 1,792.21 |
| 1989-10-31 | 2,110 | 2,110 | 2,100 | 2,100 | 17,000 | 1,818.18 |
| 1989-10-30 | 2,070 | 2,130 | 2,050 | 2,100 | 22,000 | 1,818.18 |
| 1989-10-27 | 2,150 | 2,150 | 2,110 | 2,150 | 51,000 | 1,861.47 |
| 1989-10-26 | 2,170 | 2,200 | 2,140 | 2,200 | 32,000 | 1,904.76 |
| 1989-10-25 | 2,100 | 2,140 | 2,100 | 2,120 | 33,000 | 1,835.50 |
| 1989-10-24 | 2,160 | 2,160 | 2,130 | 2,140 | 28,000 | 1,852.81 |
| 1989-10-23 | 2,120 | 2,120 | 2,120 | 2,120 | 36,000 | 1,835.50 |
| 1989-10-20 | 2,150 | 2,150 | 2,120 | 2,120 | 26,000 | 1,835.50 |
| 1989-10-19 | 2,100 | 2,120 | 2,100 | 2,120 | 25,000 | 1,835.50 |
| 1989-10-18 | 2,110 | 2,150 | 2,070 | 2,100 | 124,000 | 1,818.18 |
| 1989-10-17 | 2,010 | 2,150 | 2,000 | 2,150 | 27,000 | 1,861.47 |
| 1989-10-16 | 1,980 | 2,020 | 1,980 | 1,990 | 34,000 | 1,722.94 |
| 1989-10-13 | 2,080 | 2,120 | 2,080 | 2,100 | 41,000 | 1,818.18 |
| 1989-10-11 | 2,260 | 2,260 | 2,200 | 2,200 | 44,000 | 1,904.76 |
| 1989-10-09 | 2,280 | 2,280 | 2,260 | 2,270 | 33,000 | 1,965.37 |
| 1989-10-06 | 2,260 | 2,280 | 2,250 | 2,280 | 105,000 | 1,974.03 |
| 1989-10-05 | 2,290 | 2,330 | 2,270 | 2,300 | 348,000 | 1,991.34 |
| 1989-10-04 | 2,240 | 2,300 | 2,220 | 2,300 | 361,000 | 1,991.34 |
| 1989-10-03 | 2,210 | 2,230 | 2,210 | 2,220 | 184,000 | 1,922.08 |
| 1989-10-02 | 2,220 | 2,220 | 2,200 | 2,200 | 116,000 | 1,904.76 |
| 1989-09-29 | 2,180 | 2,220 | 2,170 | 2,210 | 234,000 | 1,913.42 |
| 1989-09-28 | 2,130 | 2,170 | 2,100 | 2,170 | 139,000 | 1,878.79 |
| 1989-09-27 | 2,060 | 2,120 | 2,050 | 2,120 | 134,000 | 1,835.50 |
| 1989-09-26 | 2,030 | 2,050 | 2,030 | 2,050 | 38,000 | 1,774.89 |
| 1989-09-25 | 2,050 | 2,060 | 2,010 | 2,020 | 254,000 | 1,748.92 |
| 1989-09-22 | 2,030 | 2,050 | 2,030 | 2,040 | 137,000 | 1,766.23 |
| 1989-09-21 | 2,010 | 2,030 | 1,980 | 2,030 | 107,000 | 1,757.58 |
| 1989-09-20 | 2,000 | 2,020 | 1,990 | 2,000 | 91,000 | 1,731.60 |
| 1989-09-19 | 1,990 | 2,020 | 1,990 | 2,010 | 43,000 | 1,740.26 |
| 1989-09-18 | 2,040 | 2,050 | 2,030 | 2,030 | 30,000 | 1,757.58 |
| 1989-09-14 | 2,020 | 2,090 | 2,020 | 2,050 | 62,000 | 1,774.89 |
| 1989-09-13 | 2,100 | 2,110 | 2,050 | 2,050 | 92,000 | 1,774.89 |
| 1989-09-12 | 2,110 | 2,130 | 2,100 | 2,130 | 164,000 | 1,844.16 |
| 1989-09-11 | 2,130 | 2,140 | 2,130 | 2,130 | 107,000 | 1,844.16 |
| 1989-09-08 | 2,070 | 2,130 | 2,070 | 2,130 | 192,000 | 1,844.16 |
| 1989-09-07 | 2,070 | 2,100 | 2,070 | 2,070 | 46,000 | 1,792.21 |
| 1989-09-06 | 2,100 | 2,100 | 2,070 | 2,070 | 110,000 | 1,792.21 |
| 1989-09-05 | 2,140 | 2,140 | 2,050 | 2,070 | 247,000 | 1,792.21 |
| 1989-09-04 | 2,000 | 2,150 | 2,000 | 2,120 | 421,000 | 1,835.50 |
| 1989-09-01 | 2,040 | 2,050 | 2,000 | 2,040 | 179,000 | 1,766.23 |
| 1989-08-31 | 2,000 | 2,050 | 2,000 | 2,040 | 321,000 | 1,766.23 |
| 1989-08-30 | 1,950 | 2,000 | 1,950 | 1,990 | 171,000 | 1,722.94 |
| 1989-08-29 | 1,880 | 1,940 | 1,880 | 1,940 | 48,000 | 1,679.65 |
| 1989-08-28 | 1,930 | 1,930 | 1,880 | 1,880 | 30,000 | 1,627.71 |
| 1989-08-25 | 1,930 | 1,950 | 1,930 | 1,950 | 117,000 | 1,688.31 |
| 1989-08-24 | 1,920 | 1,950 | 1,920 | 1,920 | 48,000 | 1,662.34 |
| 1989-08-23 | 1,920 | 1,950 | 1,920 | 1,940 | 31,000 | 1,679.65 |
| 1989-08-22 | 1,940 | 1,940 | 1,920 | 1,940 | 80,000 | 1,679.65 |
| 1989-08-21 | 1,960 | 1,960 | 1,930 | 1,940 | 72,000 | 1,679.65 |
| 1989-08-18 | 1,940 | 1,950 | 1,920 | 1,950 | 118,000 | 1,688.31 |
| 1989-08-17 | 1,910 | 1,940 | 1,850 | 1,940 | 12,000 | 1,679.65 |
| 1989-08-16 | 1,900 | 1,940 | 1,900 | 1,940 | 57,000 | 1,679.65 |
| 1989-08-15 | 1,890 | 1,900 | 1,890 | 1,900 | 11,000 | 1,645.02 |
| 1989-08-14 | 1,930 | 1,930 | 1,890 | 1,890 | 68,000 | 1,636.36 |
| 1989-08-11 | 1,910 | 1,910 | 1,900 | 1,900 | 158,000 | 1,645.02 |
| 1989-08-10 | 1,940 | 1,950 | 1,900 | 1,910 | 167,000 | 1,653.68 |
| 1989-08-09 | 1,900 | 1,930 | 1,890 | 1,930 | 136,000 | 1,671 |
| 1989-08-08 | 1,870 | 1,900 | 1,870 | 1,900 | 30,000 | 1,645.02 |
| 1989-08-07 | 1,840 | 1,870 | 1,840 | 1,870 | 32,000 | 1,619.05 |
| 1989-08-04 | 1,850 | 1,890 | 1,850 | 1,870 | 58,000 | 1,619.05 |
| 1989-08-03 | 1,850 | 1,910 | 1,850 | 1,910 | 236,000 | 1,653.68 |
| 1989-08-02 | 1,900 | 1,900 | 1,840 | 1,850 | 45,000 | 1,601.73 |
| 1989-08-01 | 1,940 | 1,950 | 1,930 | 1,930 | 78,000 | 1,671 |
| 1989-07-31 | 1,920 | 1,990 | 1,920 | 1,980 | 316,000 | 1,714.29 |
| 1989-07-28 | 1,970 | 1,980 | 1,900 | 1,950 | 233,000 | 1,688.31 |
| 1989-07-27 | 1,930 | 1,970 | 1,910 | 1,970 | 436,000 | 1,705.63 |
| 1989-07-26 | 1,900 | 1,930 | 1,880 | 1,930 | 278,000 | 1,671 |
| 1989-07-25 | 1,850 | 1,880 | 1,850 | 1,880 | 134,000 | 1,627.71 |
| 1989-07-24 | 1,830 | 1,850 | 1,830 | 1,850 | 101,000 | 1,601.73 |
| 1989-07-21 | 1,820 | 1,820 | 1,800 | 1,820 | 34,000 | 1,575.76 |
| 1989-07-20 | 1,800 | 1,830 | 1,760 | 1,830 | 40,000 | 1,584.42 |
| 1989-07-19 | 1,800 | 1,800 | 1,800 | 1,800 | 22,000 | 1,558.44 |
| 1989-07-18 | 1,800 | 1,800 | 1,800 | 1,800 | 15,000 | 1,558.44 |
| 1989-07-17 | 1,840 | 1,840 | 1,780 | 1,800 | 48,000 | 1,558.44 |
| 1989-07-14 | 1,840 | 1,840 | 1,810 | 1,840 | 13,000 | 1,593.07 |
| 1989-07-13 | 1,850 | 1,850 | 1,830 | 1,840 | 39,000 | 1,593.07 |
| 1989-07-12 | 1,850 | 1,850 | 1,840 | 1,850 | 71,000 | 1,601.73 |
| 1989-07-11 | 1,780 | 1,810 | 1,780 | 1,790 | 24,000 | 1,549.78 |
| 1989-07-10 | 1,790 | 1,800 | 1,790 | 1,790 | 26,000 | 1,549.78 |
| 1989-07-07 | 1,780 | 1,790 | 1,780 | 1,790 | 17,000 | 1,549.78 |
| 1989-07-06 | 1,820 | 1,830 | 1,820 | 1,820 | 34,000 | 1,575.76 |
| 1989-07-05 | 1,820 | 1,830 | 1,800 | 1,820 | 92,000 | 1,575.76 |
| 1989-07-04 | 1,820 | 1,830 | 1,820 | 1,830 | 76,000 | 1,584.42 |
| 1989-07-03 | 1,820 | 1,830 | 1,810 | 1,820 | 34,000 | 1,575.76 |
| 1989-06-30 | 1,820 | 1,830 | 1,790 | 1,830 | 61,000 | 1,584.42 |
| 1989-06-29 | 1,810 | 1,820 | 1,740 | 1,800 | 73,000 | 1,558.44 |
| 1989-06-28 | 1,830 | 1,830 | 1,810 | 1,810 | 22,000 | 1,567.10 |
| 1989-06-27 | 1,820 | 1,830 | 1,800 | 1,830 | 52,000 | 1,584.42 |
| 1989-06-26 | 1,800 | 1,820 | 1,800 | 1,800 | 44,000 | 1,558.44 |
| 1989-06-23 | 1,840 | 1,840 | 1,780 | 1,800 | 37,000 | 1,558.44 |
| 1989-06-22 | 1,840 | 1,840 | 1,810 | 1,840 | 37,000 | 1,593.07 |
| 1989-06-21 | 1,810 | 1,850 | 1,810 | 1,810 | 27,000 | 1,567.10 |
| 1989-06-20 | 1,830 | 1,840 | 1,800 | 1,800 | 37,000 | 1,558.44 |
| 1989-06-19 | 1,830 | 1,830 | 1,830 | 1,830 | 18,000 | 1,584.42 |
| 1989-06-16 | 1,800 | 1,830 | 1,750 | 1,750 | 33,000 | 1,515.15 |
| 1989-06-15 | 1,850 | 1,850 | 1,800 | 1,800 | 51,000 | 1,558.44 |
| 1989-06-14 | 1,870 | 1,870 | 1,790 | 1,820 | 38,000 | 1,575.76 |
| 1989-06-13 | 1,880 | 1,880 | 1,810 | 1,840 | 33,000 | 1,593.07 |
| 1989-06-12 | 1,840 | 1,850 | 1,840 | 1,850 | 79,000 | 1,601.73 |
| 1989-06-09 | 1,840 | 1,850 | 1,800 | 1,800 | 165,000 | 1,558.44 |
| 1989-06-08 | 1,850 | 1,850 | 1,830 | 1,830 | 12,000 | 1,584.42 |
| 1989-06-07 | 1,830 | 1,830 | 1,820 | 1,820 | 58,000 | 1,575.76 |
| 1989-06-06 | 1,850 | 1,850 | 1,830 | 1,830 | 85,000 | 1,584.42 |
| 1989-06-05 | 1,840 | 1,870 | 1,840 | 1,840 | 86,000 | 1,593.07 |
| 1989-06-02 | 1,870 | 1,880 | 1,820 | 1,820 | 166,000 | 1,575.76 |
| 1989-06-01 | 1,850 | 1,860 | 1,840 | 1,840 | 146,000 | 1,593.07 |
| 1989-05-31 | 1,830 | 1,840 | 1,810 | 1,840 | 122,000 | 1,593.07 |
| 1989-05-30 | 1,830 | 1,840 | 1,810 | 1,820 | 64,000 | 1,575.76 |
| 1989-05-29 | 1,830 | 1,830 | 1,800 | 1,800 | 90,000 | 1,558.44 |
| 1989-05-26 | 1,810 | 1,810 | 1,780 | 1,790 | 73,000 | 1,549.78 |
| 1989-05-25 | 1,780 | 1,780 | 1,770 | 1,780 | 80,000 | 1,541.13 |
| 1989-05-24 | 1,770 | 1,790 | 1,750 | 1,770 | 25,000 | 1,532.47 |
| 1989-05-23 | 1,750 | 1,760 | 1,740 | 1,750 | 70,000 | 1,515.15 |
| 1989-05-22 | 1,750 | 1,760 | 1,730 | 1,750 | 139,000 | 1,515.15 |
| 1989-05-19 | 1,800 | 1,800 | 1,750 | 1,750 | 85,000 | 1,515.15 |
| 1989-05-18 | 1,810 | 1,810 | 1,790 | 1,790 | 70,000 | 1,549.78 |
| 1989-05-17 | 1,790 | 1,800 | 1,770 | 1,800 | 53,000 | 1,558.44 |
| 1989-05-16 | 1,790 | 1,800 | 1,790 | 1,790 | 58,000 | 1,549.78 |
| 1989-05-15 | 1,780 | 1,810 | 1,780 | 1,790 | 33,000 | 1,549.78 |
| 1989-05-12 | 1,710 | 1,720 | 1,700 | 1,720 | 167,000 | 1,489.18 |
| 1989-05-11 | 1,780 | 1,790 | 1,720 | 1,720 | 97,000 | 1,489.18 |
| 1989-05-10 | 1,810 | 1,810 | 1,760 | 1,760 | 109,000 | 1,523.81 |
| 1989-05-09 | 1,810 | 1,810 | 1,790 | 1,790 | 59,000 | 1,549.78 |
| 1989-05-08 | 1,810 | 1,830 | 1,810 | 1,830 | 52,000 | 1,584.42 |
| 1989-05-02 | 1,810 | 1,810 | 1,800 | 1,810 | 34,000 | 1,567.10 |
| 1989-05-01 | 1,830 | 1,850 | 1,800 | 1,800 | 47,000 | 1,558.44 |
| 1989-04-28 | 1,830 | 1,830 | 1,790 | 1,830 | 43,000 | 1,584.42 |
| 1989-04-27 | 1,810 | 1,830 | 1,810 | 1,830 | 70,000 | 1,584.42 |
| 1989-04-26 | 1,820 | 1,830 | 1,800 | 1,820 | 81,000 | 1,575.76 |
| 1989-04-25 | 1,810 | 1,830 | 1,800 | 1,830 | 72,000 | 1,584.42 |
| 1989-04-24 | 1,830 | 1,850 | 1,800 | 1,800 | 64,000 | 1,558.44 |
| 1989-04-21 | 1,850 | 1,850 | 1,820 | 1,850 | 36,000 | 1,601.73 |
| 1989-04-20 | 1,820 | 1,890 | 1,820 | 1,890 | 69,000 | 1,636.36 |
| 1989-04-19 | 1,890 | 1,900 | 1,850 | 1,850 | 138,000 | 1,601.73 |
| 1989-04-18 | 1,800 | 1,900 | 1,800 | 1,900 | 165,000 | 1,645.02 |
| 1989-04-17 | 1,800 | 1,830 | 1,800 | 1,800 | 51,000 | 1,558.44 |
| 1989-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 41,000 | 1,558.44 |
| 1989-04-13 | 1,840 | 1,840 | 1,800 | 1,800 | 72,000 | 1,558.44 |
| 1989-04-12 | 1,800 | 1,810 | 1,800 | 1,800 | 56,000 | 1,558.44 |
| 1989-04-11 | 1,760 | 1,760 | 1,750 | 1,750 | 35,000 | 1,515.15 |
| 1989-04-10 | 1,760 | 1,760 | 1,750 | 1,750 | 20,000 | 1,515.15 |
| 1989-04-07 | 1,780 | 1,780 | 1,760 | 1,780 | 112,000 | 1,541.13 |
| 1989-04-06 | 1,800 | 1,800 | 1,780 | 1,780 | 29,000 | 1,541.13 |
| 1989-04-05 | 1,800 | 1,820 | 1,780 | 1,800 | 68,000 | 1,558.44 |
| 1989-04-04 | 1,770 | 1,850 | 1,770 | 1,840 | 43,000 | 1,593.07 |
| 1989-04-03 | 1,760 | 1,770 | 1,750 | 1,750 | 34,000 | 1,515.15 |
| 1989-03-31 | 1,840 | 1,850 | 1,820 | 1,820 | 73,000 | 1,575.76 |
| 1989-03-30 | 1,860 | 1,880 | 1,850 | 1,880 | 37,000 | 1,627.71 |
| 1989-03-29 | 1,830 | 1,900 | 1,820 | 1,900 | 128,000 | 1,645.02 |
| 1989-03-28 | 1,790 | 1,830 | 1,790 | 1,830 | 149,000 | 1,584.42 |
| 1989-03-27 | 1,800 | 1,840 | 1,800 | 1,840 | 105,000 | 1,593.07 |
| 1989-03-24 | 1,850 | 1,870 | 1,800 | 1,870 | 130,000 | 1,619.05 |
| 1989-03-23 | 1,830 | 1,870 | 1,800 | 1,870 | 204,000 | 1,619.05 |
| 1989-03-22 | 1,780 | 1,970 | 1,770 | 1,860 | 391,000 | 1,610.39 |
| 1989-03-20 | 1,780 | 1,800 | 1,760 | 1,770 | 116,000 | 1,532.47 |
| 1989-03-17 | 1,800 | 1,850 | 1,750 | 1,850 | 658,000 | 1,601.73 |
| 1989-03-16 | 1,780 | 1,900 | 1,750 | 1,900 | 186,000 | 1,645.02 |
| 1989-03-15 | 1,750 | 1,800 | 1,740 | 1,760 | 63,000 | 1,523.81 |
| 1989-03-14 | 1,710 | 1,750 | 1,670 | 1,750 | 28,000 | 1,515.15 |
| 1989-03-13 | 1,780 | 1,780 | 1,770 | 1,770 | 5,000 | 1,532.47 |
| 1989-03-10 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 | 1,549.78 |
| 1989-03-09 | 1,780 | 1,800 | 1,780 | 1,800 | 36,000 | 1,558.44 |
| 1989-03-08 | 1,760 | 1,780 | 1,760 | 1,780 | 28,000 | 1,541.13 |
| 1989-03-07 | 1,790 | 1,790 | 1,760 | 1,760 | 10,000 | 1,523.81 |
| 1989-03-06 | 1,770 | 1,790 | 1,770 | 1,790 | 7,000 | 1,549.78 |
| 1989-03-03 | 1,850 | 1,900 | 1,850 | 1,850 | 36,000 | 1,601.73 |
| 1989-03-02 | 1,880 | 1,880 | 1,850 | 1,850 | 16,000 | 1,601.73 |
| 1989-03-01 | 1,830 | 1,910 | 1,790 | 1,910 | 124,000 | 1,653.68 |
| 1989-02-28 | 1,830 | 1,830 | 1,820 | 1,830 | 61,000 | 1,584.42 |
| 1989-02-27 | 1,900 | 1,900 | 1,880 | 1,880 | 94,000 | 1,627.71 |
| 1989-02-23 | 1,910 | 1,910 | 1,900 | 1,910 | 90,000 | 1,653.68 |
| 1989-02-22 | 1,940 | 1,960 | 1,940 | 1,960 | 64,000 | 1,696.97 |
| 1989-02-21 | 1,980 | 1,980 | 1,930 | 1,950 | 54,000 | 1,688.31 |
| 1989-02-20 | 1,940 | 1,980 | 1,900 | 1,900 | 41,000 | 1,645.02 |
| 1989-02-17 | 1,940 | 1,990 | 1,940 | 1,960 | 54,000 | 1,696.97 |
| 1989-02-16 | 1,960 | 1,990 | 1,930 | 1,960 | 64,000 | 1,696.97 |
| 1989-02-15 | 1,950 | 1,970 | 1,950 | 1,970 | 72,000 | 1,705.63 |
| 1989-02-14 | 1,930 | 1,950 | 1,920 | 1,950 | 134,000 | 1,688.31 |
| 1989-02-13 | 1,940 | 1,940 | 1,920 | 1,930 | 53,000 | 1,671 |
| 1989-02-10 | 1,900 | 1,930 | 1,900 | 1,930 | 37,000 | 1,671 |
| 1989-02-09 | 1,930 | 1,930 | 1,930 | 1,930 | 13,000 | 1,671 |
| 1989-02-08 | 2,030 | 2,030 | 1,980 | 2,000 | 87,000 | 1,731.60 |
| 1989-02-07 | 2,030 | 2,030 | 2,000 | 2,030 | 73,000 | 1,757.58 |
| 1989-02-06 | 2,040 | 2,050 | 1,980 | 2,040 | 174,000 | 1,766.23 |
| 1989-02-03 | 1,980 | 2,030 | 1,980 | 2,030 | 313,000 | 1,757.58 |
| 1989-02-02 | 1,970 | 1,980 | 1,950 | 1,980 | 214,000 | 1,714.29 |
| 1989-02-01 | 1,920 | 1,960 | 1,910 | 1,960 | 50,000 | 1,696.97 |
| 1989-01-31 | 1,940 | 1,970 | 1,940 | 1,970 | 73,000 | 1,705.63 |
| 1989-01-30 | 1,950 | 1,970 | 1,940 | 1,970 | 174,000 | 1,705.63 |
| 1989-01-28 | 1,940 | 1,970 | 1,940 | 1,970 | 120,000 | 1,705.63 |
| 1989-01-27 | 1,950 | 1,960 | 1,930 | 1,940 | 94,000 | 1,679.65 |
| 1989-01-26 | 1,960 | 1,960 | 1,920 | 1,950 | 259,000 | 1,688.31 |
| 1989-01-25 | 1,920 | 1,970 | 1,910 | 1,950 | 425,000 | 1,688.31 |
| 1989-01-24 | 1,920 | 1,920 | 1,900 | 1,900 | 87,000 | 1,645.02 |
| 1989-01-23 | 1,900 | 1,900 | 1,880 | 1,900 | 99,000 | 1,645.02 |
| 1989-01-20 | 1,900 | 1,900 | 1,880 | 1,880 | 408,000 | 1,627.71 |
| 1989-01-19 | 1,840 | 1,850 | 1,820 | 1,850 | 314,000 | 1,601.73 |
| 1989-01-18 | 1,830 | 1,830 | 1,810 | 1,830 | 110,000 | 1,584.42 |
| 1989-01-17 | 1,820 | 1,830 | 1,790 | 1,820 | 113,000 | 1,575.76 |
| 1989-01-13 | 1,790 | 1,810 | 1,770 | 1,810 | 161,000 | 1,567.10 |
| 1989-01-12 | 1,790 | 1,790 | 1,760 | 1,770 | 23,000 | 1,532.47 |
| 1989-01-11 | 1,800 | 1,810 | 1,780 | 1,810 | 204,000 | 1,567.10 |
| 1989-01-10 | 1,770 | 1,800 | 1,760 | 1,800 | 285,000 | 1,558.44 |
| 1989-01-09 | 1,690 | 1,740 | 1,670 | 1,740 | 171,000 | 1,506.49 |
| 1989-01-06 | 1,630 | 1,650 | 1,630 | 1,650 | 56,000 | 1,428.57 |
| 1989-01-05 | 1,630 | 1,650 | 1,620 | 1,620 | 40,000 | 1,402.60 |
| 1989-01-04 | 1,650 | 1,650 | 1,610 | 1,610 | 9,000 | 1,393.94 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
