5929 三和ホールディングス(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 | 2,190 | 2,200 | 2,160 | 2,160 | 117,000 | 1,609.54 |
| 1989-12-28 | 2,200 | 2,210 | 2,180 | 2,190 | 259,000 | 1,631.89 |
| 1989-12-27 | 2,220 | 2,220 | 2,170 | 2,170 | 474,000 | 1,616.99 |
| 1989-12-26 | 2,200 | 2,210 | 2,180 | 2,210 | 358,000 | 1,646.80 |
| 1989-12-25 | 2,120 | 2,220 | 2,100 | 2,200 | 278,000 | 1,639.34 |
| 1989-12-22 | 2,160 | 2,160 | 2,080 | 2,080 | 256,000 | 1,549.93 |
| 1989-12-21 | 2,160 | 2,180 | 2,140 | 2,160 | 113,000 | 1,609.54 |
| 1989-12-20 | 2,210 | 2,220 | 2,180 | 2,200 | 239,000 | 1,639.34 |
| 1989-12-19 | 2,200 | 2,220 | 2,180 | 2,210 | 257,000 | 1,646.80 |
| 1989-12-18 | 2,240 | 2,240 | 2,200 | 2,220 | 649,000 | 1,654.25 |
| 1989-12-15 | 2,210 | 2,230 | 2,200 | 2,220 | 711,000 | 1,654.25 |
| 1989-12-14 | 2,230 | 2,230 | 2,200 | 2,210 | 493,000 | 1,646.80 |
| 1989-12-13 | 2,180 | 2,200 | 2,150 | 2,200 | 293,000 | 1,639.34 |
| 1989-12-12 | 2,200 | 2,240 | 2,180 | 2,180 | 2,230,000 | 1,624.44 |
| 1989-12-11 | 2,200 | 2,200 | 2,180 | 2,190 | 267,000 | 1,631.89 |
| 1989-12-08 | 2,190 | 2,220 | 2,170 | 2,200 | 988,000 | 1,639.34 |
| 1989-12-07 | 2,160 | 2,180 | 2,150 | 2,180 | 465,000 | 1,624.44 |
| 1989-12-06 | 2,170 | 2,180 | 2,150 | 2,160 | 634,000 | 1,609.54 |
| 1989-12-05 | 2,190 | 2,190 | 2,170 | 2,180 | 962,000 | 1,624.44 |
| 1989-12-04 | 2,150 | 2,190 | 2,140 | 2,170 | 1,419,000 | 1,616.99 |
| 1989-12-01 | 2,110 | 2,130 | 2,090 | 2,130 | 785,000 | 1,587.18 |
| 1989-11-30 | 2,090 | 2,100 | 2,080 | 2,100 | 512,000 | 1,564.83 |
| 1989-11-29 | 2,090 | 2,100 | 2,080 | 2,080 | 571,000 | 1,549.93 |
| 1989-11-28 | 2,080 | 2,100 | 2,080 | 2,080 | 1,038,000 | 1,549.93 |
| 1989-11-27 | 2,080 | 2,080 | 2,050 | 2,070 | 563,000 | 1,542.47 |
| 1989-11-24 | 2,090 | 2,090 | 2,040 | 2,050 | 324,000 | 1,527.57 |
| 1989-11-22 | 2,080 | 2,090 | 2,060 | 2,080 | 546,000 | 1,549.93 |
| 1989-11-21 | 2,070 | 2,090 | 2,040 | 2,080 | 334,000 | 1,549.93 |
| 1989-11-20 | 2,020 | 2,060 | 2,000 | 2,030 | 245,000 | 1,512.67 |
| 1989-11-17 | 2,000 | 2,040 | 2,000 | 2,020 | 203,000 | 1,505.22 |
| 1989-11-16 | 2,020 | 2,040 | 2,000 | 2,020 | 201,000 | 1,505.22 |
| 1989-11-15 | 1,990 | 2,020 | 1,980 | 2,020 | 206,000 | 1,505.22 |
| 1989-11-14 | 2,000 | 2,000 | 1,980 | 1,980 | 226,000 | 1,475.41 |
| 1989-11-13 | 1,990 | 2,000 | 1,980 | 1,990 | 363,000 | 1,482.86 |
| 1989-11-10 | 2,000 | 2,010 | 1,970 | 1,990 | 176,000 | 1,482.86 |
| 1989-11-09 | 1,980 | 2,030 | 1,980 | 1,990 | 191,000 | 1,482.86 |
| 1989-11-08 | 1,980 | 2,030 | 1,960 | 2,020 | 267,000 | 1,505.22 |
| 1989-11-07 | 1,980 | 2,000 | 1,960 | 1,980 | 261,000 | 1,475.41 |
| 1989-11-06 | 2,000 | 2,020 | 1,980 | 1,980 | 153,000 | 1,475.41 |
| 1989-11-02 | 2,030 | 2,040 | 2,000 | 2,000 | 317,000 | 1,490.31 |
| 1989-11-01 | 2,040 | 2,050 | 1,990 | 2,020 | 242,000 | 1,505.22 |
| 1989-10-31 | 2,020 | 2,040 | 2,000 | 2,040 | 108,000 | 1,520.12 |
| 1989-10-30 | 2,010 | 2,050 | 2,010 | 2,020 | 249,000 | 1,505.22 |
| 1989-10-27 | 2,050 | 2,060 | 1,970 | 2,050 | 465,000 | 1,527.57 |
| 1989-10-26 | 2,000 | 2,050 | 2,000 | 2,050 | 323,000 | 1,527.57 |
| 1989-10-25 | 2,050 | 2,070 | 1,940 | 1,940 | 565,000 | 1,445.60 |
| 1989-10-24 | 2,060 | 2,070 | 2,020 | 2,030 | 327,000 | 1,512.67 |
| 1989-10-23 | 2,080 | 2,080 | 2,060 | 2,070 | 143,000 | 1,542.47 |
| 1989-10-20 | 2,100 | 2,100 | 2,040 | 2,060 | 284,000 | 1,535.02 |
| 1989-10-19 | 1,960 | 2,090 | 1,960 | 2,060 | 595,000 | 1,535.02 |
| 1989-10-18 | 1,990 | 2,000 | 1,950 | 1,990 | 178,000 | 1,482.86 |
| 1989-10-17 | 1,990 | 2,000 | 1,970 | 1,970 | 358,000 | 1,467.96 |
| 1989-10-16 | 1,930 | 1,980 | 1,910 | 1,930 | 374,000 | 1,438.15 |
| 1989-10-13 | 2,010 | 2,040 | 1,980 | 2,000 | 253,000 | 1,490.31 |
| 1989-10-12 | 2,020 | 2,090 | 2,010 | 2,040 | 152,000 | 1,520.12 |
| 1989-10-11 | 2,130 | 2,140 | 2,080 | 2,080 | 343,000 | 1,549.93 |
| 1989-10-09 | 2,120 | 2,170 | 2,110 | 2,110 | 627,000 | 1,572.28 |
| 1989-10-06 | 2,150 | 2,150 | 2,120 | 2,120 | 125,000 | 1,579.73 |
| 1989-10-05 | 2,110 | 2,150 | 2,110 | 2,130 | 201,000 | 1,587.18 |
| 1989-10-04 | 2,160 | 2,160 | 2,120 | 2,120 | 178,000 | 1,579.73 |
| 1989-10-03 | 2,160 | 2,200 | 2,120 | 2,170 | 173,000 | 1,616.99 |
| 1989-10-02 | 2,160 | 2,240 | 2,160 | 2,200 | 2,023,000 | 1,639.34 |
| 1989-09-29 | 2,140 | 2,200 | 2,140 | 2,200 | 884,000 | 1,639.34 |
| 1989-09-28 | 2,110 | 2,160 | 2,110 | 2,160 | 513,000 | 1,609.54 |
| 1989-09-27 | 2,190 | 2,190 | 2,100 | 2,150 | 801,000 | 1,602.09 |
| 1989-09-26 | 2,100 | 2,180 | 2,100 | 2,180 | 1,828,000 | 1,624.44 |
| 1989-09-25 | 2,120 | 2,120 | 2,060 | 2,080 | 402,000 | 1,549.93 |
| 1989-09-22 | 2,080 | 2,120 | 2,050 | 2,100 | 674,000 | 1,564.83 |
| 1989-09-21 | 2,100 | 2,130 | 2,060 | 2,080 | 459,000 | 1,549.93 |
| 1989-09-20 | 2,100 | 2,140 | 2,100 | 2,100 | 619,000 | 1,564.83 |
| 1989-09-19 | 2,190 | 2,200 | 2,060 | 2,060 | 1,303,000 | 1,535.02 |
| 1989-09-18 | 2,170 | 2,190 | 2,150 | 2,190 | 756,000 | 1,631.89 |
| 1989-09-14 | 2,210 | 2,220 | 2,170 | 2,190 | 1,466,000 | 1,631.89 |
| 1989-09-13 | 2,180 | 2,240 | 2,150 | 2,220 | 3,877,000 | 1,654.25 |
| 1989-09-12 | 2,200 | 2,260 | 2,190 | 2,220 | 7,035,000 | 1,654.25 |
| 1989-09-11 | 2,210 | 2,230 | 2,170 | 2,220 | 2,719,000 | 1,654.25 |
| 1989-09-08 | 2,160 | 2,260 | 2,150 | 2,250 | 15,714,001 | 1,676.60 |
| 1989-09-07 | 1,990 | 2,170 | 1,970 | 2,170 | 12,548,001 | 1,616.99 |
| 1989-09-06 | 1,950 | 2,000 | 1,940 | 1,990 | 1,254,000 | 1,482.86 |
| 1989-09-05 | 1,940 | 1,960 | 1,940 | 1,940 | 317,000 | 1,445.60 |
| 1989-09-04 | 1,920 | 1,980 | 1,910 | 1,920 | 94,000 | 1,430.70 |
| 1989-09-01 | 1,970 | 1,990 | 1,920 | 1,930 | 602,000 | 1,438.15 |
| 1989-08-31 | 1,910 | 1,950 | 1,910 | 1,910 | 146,000 | 1,423.25 |
| 1989-08-30 | 1,960 | 1,970 | 1,900 | 1,960 | 302,000 | 1,460.51 |
| 1989-08-29 | 1,940 | 1,990 | 1,900 | 1,980 | 869,000 | 1,475.41 |
| 1989-08-28 | 1,960 | 1,960 | 1,890 | 1,930 | 203,000 | 1,438.15 |
| 1989-08-25 | 1,970 | 1,970 | 1,930 | 1,950 | 364,000 | 1,453.06 |
| 1989-08-24 | 1,980 | 2,000 | 1,930 | 1,990 | 1,297,000 | 1,482.86 |
| 1989-08-23 | 2,010 | 2,040 | 1,990 | 2,000 | 1,138,000 | 1,490.31 |
| 1989-08-22 | 2,030 | 2,060 | 2,010 | 2,010 | 2,204,000 | 1,497.76 |
| 1989-08-21 | 1,950 | 2,060 | 1,950 | 2,020 | 5,117,000 | 1,505.22 |
| 1989-08-18 | 1,940 | 1,950 | 1,920 | 1,950 | 190,000 | 1,453.06 |
| 1989-08-17 | 1,940 | 1,970 | 1,920 | 1,950 | 1,759,000 | 1,453.06 |
| 1989-08-16 | 1,890 | 1,920 | 1,870 | 1,890 | 488,000 | 1,408.35 |
| 1989-08-15 | 1,850 | 1,900 | 1,850 | 1,860 | 180,000 | 1,385.99 |
| 1989-08-14 | 1,880 | 1,880 | 1,850 | 1,850 | 173,000 | 1,378.54 |
| 1989-08-11 | 1,890 | 1,900 | 1,870 | 1,880 | 141,000 | 1,400.89 |
| 1989-08-10 | 1,920 | 1,930 | 1,860 | 1,870 | 652,000 | 1,393.44 |
| 1989-08-09 | 1,920 | 1,940 | 1,910 | 1,920 | 474,000 | 1,430.70 |
| 1989-08-08 | 1,920 | 1,950 | 1,900 | 1,900 | 610,000 | 1,415.80 |
| 1989-08-07 | 1,850 | 1,950 | 1,850 | 1,930 | 456,000 | 1,438.15 |
| 1989-08-04 | 1,860 | 1,900 | 1,860 | 1,870 | 229,000 | 1,393.44 |
| 1989-08-03 | 1,870 | 1,910 | 1,860 | 1,910 | 490,000 | 1,423.25 |
| 1989-08-02 | 1,900 | 1,930 | 1,890 | 1,900 | 724,000 | 1,415.80 |
| 1989-08-01 | 1,980 | 1,990 | 1,900 | 1,900 | 634,000 | 1,415.80 |
| 1989-07-31 | 1,960 | 2,000 | 1,960 | 1,980 | 999,000 | 1,475.41 |
| 1989-07-28 | 2,000 | 2,010 | 1,980 | 1,990 | 762,000 | 1,482.86 |
| 1989-07-27 | 2,040 | 2,050 | 2,000 | 2,000 | 8,214,000 | 1,490.31 |
| 1989-07-26 | 2,000 | 2,010 | 1,960 | 1,990 | 2,549,000 | 1,482.86 |
| 1989-07-25 | 2,000 | 2,030 | 1,980 | 2,000 | 7,446,000 | 1,490.31 |
| 1989-07-24 | 1,860 | 2,010 | 1,840 | 2,000 | 11,357,001 | 1,490.31 |
| 1989-07-21 | 1,850 | 1,860 | 1,820 | 1,860 | 1,429,000 | 1,385.99 |
| 1989-07-20 | 1,860 | 1,870 | 1,830 | 1,860 | 2,165,000 | 1,385.99 |
| 1989-07-19 | 1,790 | 1,860 | 1,790 | 1,850 | 8,063,000 | 1,378.54 |
| 1989-07-18 | 1,750 | 1,810 | 1,750 | 1,770 | 5,023,000 | 1,318.93 |
| 1989-07-17 | 1,710 | 1,770 | 1,700 | 1,770 | 1,332,000 | 1,318.93 |
| 1989-07-14 | 1,730 | 1,740 | 1,710 | 1,740 | 806,000 | 1,296.57 |
| 1989-07-13 | 1,730 | 1,760 | 1,710 | 1,730 | 2,411,000 | 1,289.12 |
| 1989-07-12 | 1,730 | 1,740 | 1,710 | 1,710 | 1,212,000 | 1,274.22 |
| 1989-07-11 | 1,690 | 1,720 | 1,690 | 1,710 | 936,000 | 1,274.22 |
| 1989-07-10 | 1,710 | 1,710 | 1,670 | 1,680 | 341,000 | 1,251.86 |
| 1989-07-07 | 1,670 | 1,760 | 1,670 | 1,700 | 3,948,000 | 1,266.77 |
| 1989-07-06 | 1,660 | 1,670 | 1,650 | 1,660 | 445,000 | 1,236.96 |
| 1989-07-05 | 1,640 | 1,690 | 1,640 | 1,670 | 2,669,000 | 1,244.41 |
| 1989-07-04 | 1,630 | 1,640 | 1,620 | 1,630 | 881,000 | 1,214.61 |
| 1989-07-03 | 1,610 | 1,640 | 1,590 | 1,640 | 311,000 | 1,222.06 |
| 1989-06-30 | 1,630 | 1,640 | 1,600 | 1,620 | 689,000 | 1,207.15 |
| 1989-06-29 | 1,620 | 1,630 | 1,590 | 1,620 | 472,000 | 1,207.15 |
| 1989-06-28 | 1,640 | 1,640 | 1,590 | 1,610 | 1,015,000 | 1,199.70 |
| 1989-06-27 | 1,600 | 1,640 | 1,590 | 1,640 | 1,884,000 | 1,222.06 |
| 1989-06-26 | 1,590 | 1,600 | 1,580 | 1,590 | 780,000 | 1,184.80 |
| 1989-06-23 | 1,550 | 1,610 | 1,550 | 1,590 | 1,851,000 | 1,184.80 |
| 1989-06-22 | 1,520 | 1,560 | 1,510 | 1,550 | 1,420,000 | 1,154.99 |
| 1989-06-21 | 1,480 | 1,530 | 1,480 | 1,510 | 211,000 | 1,125.19 |
| 1989-06-20 | 1,460 | 1,490 | 1,460 | 1,470 | 176,000 | 1,095.38 |
| 1989-06-19 | 1,470 | 1,470 | 1,460 | 1,470 | 116,000 | 1,095.38 |
| 1989-06-16 | 1,490 | 1,500 | 1,460 | 1,460 | 199,000 | 1,087.93 |
| 1989-06-15 | 1,480 | 1,500 | 1,480 | 1,490 | 118,000 | 1,110.28 |
| 1989-06-14 | 1,470 | 1,520 | 1,470 | 1,510 | 232,000 | 1,125.19 |
| 1989-06-13 | 1,510 | 1,540 | 1,490 | 1,490 | 226,000 | 1,110.28 |
| 1989-06-12 | 1,520 | 1,580 | 1,510 | 1,540 | 423,000 | 1,147.54 |
| 1989-06-09 | 1,580 | 1,590 | 1,560 | 1,570 | 307,000 | 1,169.90 |
| 1989-06-08 | 1,510 | 1,600 | 1,510 | 1,580 | 570,000 | 1,177.35 |
| 1989-06-07 | 1,520 | 1,520 | 1,510 | 1,520 | 238,000 | 1,132.64 |
| 1989-06-06 | 1,500 | 1,530 | 1,500 | 1,520 | 2,000,000 | 1,132.64 |
| 1989-06-05 | 1,580 | 1,580 | 1,560 | 1,560 | 189,000 | 1,162.44 |
| 1989-06-02 | 1,610 | 1,610 | 1,580 | 1,580 | 463,000 | 1,177.35 |
| 1989-06-01 | 1,640 | 1,650 | 1,610 | 1,610 | 1,053,000 | 1,199.70 |
| 1989-05-31 | 1,600 | 1,650 | 1,590 | 1,630 | 1,947,000 | 1,214.61 |
| 1989-05-30 | 1,590 | 1,630 | 1,570 | 1,600 | 1,385,000 | 1,192.25 |
| 1989-05-29 | 1,590 | 1,600 | 1,570 | 1,580 | 1,333,000 | 1,177.35 |
| 1989-05-26 | 1,570 | 1,580 | 1,540 | 1,550 | 829,000 | 1,154.99 |
| 1989-05-25 | 1,610 | 1,610 | 1,570 | 1,570 | 2,972,000 | 1,169.90 |
| 1989-05-24 | 1,480 | 1,550 | 1,480 | 1,550 | 944,000 | 1,154.99 |
| 1989-05-23 | 1,500 | 1,510 | 1,480 | 1,500 | 172,000 | 1,117.73 |
| 1989-05-22 | 1,500 | 1,540 | 1,490 | 1,500 | 617,000 | 1,117.73 |
| 1989-05-19 | 1,480 | 1,480 | 1,470 | 1,470 | 205,000 | 1,095.38 |
| 1989-05-18 | 1,460 | 1,490 | 1,460 | 1,470 | 120,000 | 1,095.38 |
| 1989-05-17 | 1,480 | 1,480 | 1,470 | 1,470 | 123,000 | 1,095.38 |
| 1989-05-16 | 1,490 | 1,490 | 1,470 | 1,490 | 369,000 | 1,110.28 |
| 1989-05-15 | 1,440 | 1,480 | 1,440 | 1,470 | 114,000 | 1,095.38 |
| 1989-05-12 | 1,470 | 1,490 | 1,460 | 1,460 | 309,000 | 1,087.93 |
| 1989-05-11 | 1,470 | 1,500 | 1,470 | 1,490 | 298,000 | 1,110.28 |
| 1989-05-10 | 1,460 | 1,500 | 1,460 | 1,490 | 373,000 | 1,110.28 |
| 1989-05-09 | 1,510 | 1,510 | 1,470 | 1,480 | 314,000 | 1,102.83 |
| 1989-05-08 | 1,540 | 1,540 | 1,450 | 1,470 | 565,000 | 1,095.38 |
| 1989-05-02 | 1,520 | 1,520 | 1,500 | 1,520 | 323,000 | 1,132.64 |
| 1989-05-01 | 1,490 | 1,520 | 1,460 | 1,520 | 854,000 | 1,132.64 |
| 1989-04-28 | 1,450 | 1,480 | 1,450 | 1,470 | 562,000 | 1,095.38 |
| 1989-04-27 | 1,420 | 1,480 | 1,420 | 1,430 | 1,224,000 | 1,065.57 |
| 1989-04-26 | 1,380 | 1,400 | 1,360 | 1,400 | 382,000 | 1,043.22 |
| 1989-04-25 | 1,390 | 1,390 | 1,380 | 1,380 | 80,000 | 1,028.32 |
| 1989-04-24 | 1,390 | 1,390 | 1,380 | 1,390 | 99,000 | 1,035.77 |
| 1989-04-21 | 1,390 | 1,400 | 1,370 | 1,390 | 186,000 | 1,035.77 |
| 1989-04-20 | 1,400 | 1,400 | 1,380 | 1,390 | 240,000 | 1,035.77 |
| 1989-04-19 | 1,370 | 1,390 | 1,370 | 1,380 | 341,000 | 1,028.32 |
| 1989-04-18 | 1,370 | 1,370 | 1,360 | 1,360 | 89,000 | 1,013.41 |
| 1989-04-17 | 1,360 | 1,370 | 1,350 | 1,350 | 46,000 | 1,005.96 |
| 1989-04-14 | 1,340 | 1,350 | 1,330 | 1,340 | 228,000 | 998.51 |
| 1989-04-13 | 1,380 | 1,380 | 1,350 | 1,350 | 35,000 | 1,005.96 |
| 1989-04-12 | 1,370 | 1,390 | 1,360 | 1,360 | 34,000 | 1,013.41 |
| 1989-04-11 | 1,320 | 1,390 | 1,320 | 1,390 | 143,000 | 1,035.77 |
| 1989-04-10 | 1,350 | 1,350 | 1,320 | 1,320 | 29,000 | 983.61 |
| 1989-04-07 | 1,350 | 1,370 | 1,310 | 1,350 | 39,000 | 1,005.96 |
| 1989-04-06 | 1,320 | 1,370 | 1,310 | 1,350 | 186,000 | 1,005.96 |
| 1989-04-05 | 1,340 | 1,350 | 1,330 | 1,330 | 130,000 | 991.06 |
| 1989-04-04 | 1,340 | 1,350 | 1,330 | 1,340 | 80,000 | 998.51 |
| 1989-04-03 | 1,380 | 1,380 | 1,300 | 1,380 | 151,000 | 1,028.32 |
| 1989-03-31 | 1,350 | 1,390 | 1,300 | 1,380 | 176,000 | 1,028.32 |
| 1989-03-30 | 1,380 | 1,380 | 1,360 | 1,380 | 122,000 | 1,028.32 |
| 1989-03-29 | 1,400 | 1,400 | 1,370 | 1,400 | 327,000 | 1,043.22 |
| 1989-03-28 | 1,390 | 1,420 | 1,350 | 1,400 | 743,000 | 1,043.22 |
| 1989-03-27 | 1,690 | 1,710 | 1,670 | 1,700 | 2,146,001 | 1,055.64 |
| 1989-03-24 | 1,690 | 1,700 | 1,660 | 1,680 | 473,000 | 1,043.22 |
| 1989-03-23 | 1,680 | 1,720 | 1,670 | 1,690 | 596,000 | 1,049.43 |
| 1989-03-22 | 1,720 | 1,750 | 1,670 | 1,670 | 876,000 | 1,037.01 |
| 1989-03-20 | 1,670 | 1,740 | 1,640 | 1,700 | 1,414,001 | 1,055.64 |
| 1989-03-17 | 1,610 | 1,650 | 1,610 | 1,650 | 822,000 | 1,024.59 |
| 1989-03-16 | 1,590 | 1,640 | 1,590 | 1,600 | 487,000 | 993.54 |
| 1989-03-15 | 1,580 | 1,600 | 1,570 | 1,590 | 628,000 | 987.33 |
| 1989-03-14 | 1,550 | 1,590 | 1,540 | 1,570 | 449,000 | 974.91 |
| 1989-03-13 | 1,540 | 1,560 | 1,530 | 1,550 | 236,000 | 962.49 |
| 1989-03-10 | 1,540 | 1,550 | 1,530 | 1,530 | 216,000 | 950.08 |
| 1989-03-09 | 1,530 | 1,540 | 1,520 | 1,540 | 166,000 | 956.28 |
| 1989-03-08 | 1,580 | 1,590 | 1,530 | 1,540 | 1,308,001 | 956.28 |
| 1989-03-07 | 1,490 | 1,610 | 1,490 | 1,550 | 2,992,001 | 962.49 |
| 1989-03-06 | 1,460 | 1,530 | 1,460 | 1,490 | 1,229,001 | 925.24 |
| 1989-03-03 | 1,450 | 1,460 | 1,440 | 1,440 | 350,000 | 894.19 |
| 1989-03-02 | 1,450 | 1,460 | 1,430 | 1,440 | 404,000 | 894.19 |
| 1989-03-01 | 1,460 | 1,470 | 1,450 | 1,450 | 574,000 | 900.40 |
| 1989-02-28 | 1,460 | 1,480 | 1,450 | 1,480 | 1,218,001 | 919.03 |
| 1989-02-27 | 1,440 | 1,460 | 1,380 | 1,400 | 115,000 | 869.35 |
| 1989-02-23 | 1,380 | 1,440 | 1,380 | 1,420 | 191,000 | 881.77 |
| 1989-02-22 | 1,380 | 1,380 | 1,360 | 1,360 | 58,000 | 844.51 |
| 1989-02-21 | 1,380 | 1,380 | 1,360 | 1,380 | 44,000 | 856.93 |
| 1989-02-20 | 1,380 | 1,380 | 1,370 | 1,380 | 60,000 | 856.93 |
| 1989-02-17 | 1,400 | 1,400 | 1,380 | 1,380 | 221,000 | 856.93 |
| 1989-02-16 | 1,400 | 1,410 | 1,400 | 1,400 | 50,000 | 869.35 |
| 1989-02-15 | 1,410 | 1,420 | 1,400 | 1,410 | 135,000 | 875.56 |
| 1989-02-14 | 1,410 | 1,420 | 1,410 | 1,420 | 57,000 | 881.77 |
| 1989-02-13 | 1,420 | 1,430 | 1,400 | 1,430 | 142,000 | 887.98 |
| 1989-02-10 | 1,430 | 1,430 | 1,400 | 1,430 | 79,000 | 887.98 |
| 1989-02-09 | 1,450 | 1,450 | 1,420 | 1,440 | 304,000 | 894.19 |
| 1989-02-08 | 1,420 | 1,450 | 1,420 | 1,450 | 600,000 | 900.40 |
| 1989-02-07 | 1,460 | 1,480 | 1,430 | 1,430 | 625,000 | 887.98 |
| 1989-02-06 | 1,450 | 1,480 | 1,450 | 1,480 | 526,000 | 919.03 |
| 1989-02-03 | 1,460 | 1,530 | 1,450 | 1,450 | 2,363,001 | 900.40 |
| 1989-02-02 | 1,370 | 1,440 | 1,340 | 1,420 | 1,031,000 | 881.77 |
| 1989-02-01 | 1,370 | 1,380 | 1,360 | 1,370 | 59,000 | 850.72 |
| 1989-01-31 | 1,390 | 1,390 | 1,370 | 1,390 | 58,000 | 863.14 |
| 1989-01-30 | 1,430 | 1,440 | 1,390 | 1,410 | 197,000 | 875.56 |
| 1989-01-28 | 1,390 | 1,420 | 1,370 | 1,410 | 605,000 | 875.56 |
| 1989-01-27 | 1,340 | 1,360 | 1,330 | 1,350 | 451,000 | 838.30 |
| 1989-01-26 | 1,300 | 1,340 | 1,280 | 1,340 | 336,000 | 832.09 |
| 1989-01-25 | 1,300 | 1,310 | 1,300 | 1,300 | 109,000 | 807.25 |
| 1989-01-24 | 1,280 | 1,300 | 1,280 | 1,300 | 72,000 | 807.25 |
| 1989-01-23 | 1,290 | 1,300 | 1,280 | 1,300 | 60,000 | 807.25 |
| 1989-01-20 | 1,290 | 1,310 | 1,280 | 1,310 | 172,000 | 813.46 |
| 1989-01-19 | 1,290 | 1,300 | 1,280 | 1,290 | 19,000 | 801.04 |
| 1989-01-18 | 1,300 | 1,300 | 1,280 | 1,280 | 95,000 | 794.83 |
| 1989-01-17 | 1,290 | 1,290 | 1,280 | 1,290 | 73,000 | 801.04 |
| 1989-01-13 | 1,280 | 1,280 | 1,260 | 1,280 | 117,000 | 794.83 |
| 1989-01-12 | 1,270 | 1,290 | 1,270 | 1,280 | 95,000 | 794.83 |
| 1989-01-11 | 1,280 | 1,290 | 1,270 | 1,290 | 39,000 | 801.04 |
| 1989-01-10 | 1,290 | 1,300 | 1,280 | 1,290 | 66,000 | 801.04 |
| 1989-01-09 | 1,290 | 1,290 | 1,290 | 1,290 | 68,000 | 801.04 |
| 1989-01-06 | 1,280 | 1,280 | 1,280 | 1,280 | 35,000 | 794.83 |
| 1989-01-05 | 1,270 | 1,280 | 1,260 | 1,280 | 164,000 | 794.83 |
| 1989-01-04 | 1,260 | 1,260 | 1,250 | 1,250 | 21,000 | 776.21 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.22株 [1989-03-28]1株→1.2株 [1988-09-27]1株→1.07株