7013 (株)IHI 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 | 1,480 | 1,530 | 1,470 | 1,530 | 6,542,000 | 15,300 |
| 1989-12-28 | 1,450 | 1,500 | 1,440 | 1,480 | 9,524,000 | 14,800 |
| 1989-12-27 | 1,470 | 1,470 | 1,440 | 1,440 | 6,779,000 | 14,400 |
| 1989-12-26 | 1,500 | 1,500 | 1,460 | 1,480 | 3,780,000 | 14,800 |
| 1989-12-25 | 1,480 | 1,500 | 1,470 | 1,500 | 3,057,000 | 15,000 |
| 1989-12-22 | 1,500 | 1,500 | 1,460 | 1,460 | 3,600,000 | 14,600 |
| 1989-12-21 | 1,520 | 1,530 | 1,460 | 1,480 | 6,968,000 | 14,800 |
| 1989-12-20 | 1,540 | 1,550 | 1,510 | 1,510 | 5,547,000 | 15,100 |
| 1989-12-19 | 1,560 | 1,570 | 1,540 | 1,540 | 10,591,000 | 15,400 |
| 1989-12-18 | 1,530 | 1,590 | 1,530 | 1,580 | 7,038,000 | 15,800 |
| 1989-12-15 | 1,530 | 1,540 | 1,520 | 1,540 | 4,522,000 | 15,400 |
| 1989-12-14 | 1,550 | 1,560 | 1,540 | 1,540 | 5,180,000 | 15,400 |
| 1989-12-13 | 1,590 | 1,590 | 1,550 | 1,570 | 6,558,000 | 15,700 |
| 1989-12-12 | 1,580 | 1,600 | 1,570 | 1,580 | 8,521,000 | 15,800 |
| 1989-12-11 | 1,580 | 1,600 | 1,570 | 1,580 | 7,962,000 | 15,800 |
| 1989-12-08 | 1,530 | 1,580 | 1,530 | 1,580 | 10,269,000 | 15,800 |
| 1989-12-07 | 1,550 | 1,560 | 1,530 | 1,540 | 7,496,000 | 15,400 |
| 1989-12-06 | 1,560 | 1,570 | 1,550 | 1,560 | 8,843,000 | 15,600 |
| 1989-12-05 | 1,540 | 1,570 | 1,530 | 1,570 | 19,202,000 | 15,700 |
| 1989-12-04 | 1,480 | 1,550 | 1,480 | 1,550 | 20,853,000 | 15,500 |
| 1989-12-01 | 1,470 | 1,490 | 1,470 | 1,470 | 12,987,000 | 14,700 |
| 1989-11-30 | 1,460 | 1,480 | 1,450 | 1,480 | 10,110,000 | 14,800 |
| 1989-11-29 | 1,440 | 1,480 | 1,430 | 1,450 | 18,654,000 | 14,500 |
| 1989-11-28 | 1,440 | 1,450 | 1,430 | 1,440 | 13,628,000 | 14,400 |
| 1989-11-27 | 1,400 | 1,450 | 1,400 | 1,450 | 11,224,000 | 14,500 |
| 1989-11-24 | 1,370 | 1,410 | 1,370 | 1,400 | 8,898,000 | 14,000 |
| 1989-11-22 | 1,370 | 1,380 | 1,360 | 1,370 | 4,874,000 | 13,700 |
| 1989-11-21 | 1,360 | 1,370 | 1,350 | 1,350 | 3,501,000 | 13,500 |
| 1989-11-20 | 1,370 | 1,380 | 1,360 | 1,360 | 4,191,000 | 13,600 |
| 1989-11-17 | 1,380 | 1,390 | 1,370 | 1,380 | 6,820,000 | 13,800 |
| 1989-11-16 | 1,390 | 1,390 | 1,370 | 1,390 | 6,100,000 | 13,900 |
| 1989-11-15 | 1,370 | 1,410 | 1,360 | 1,370 | 15,389,000 | 13,700 |
| 1989-11-14 | 1,360 | 1,380 | 1,360 | 1,370 | 8,508,000 | 13,700 |
| 1989-11-13 | 1,390 | 1,390 | 1,350 | 1,360 | 13,731,000 | 13,600 |
| 1989-11-10 | 1,400 | 1,420 | 1,380 | 1,390 | 38,680,000 | 13,900 |
| 1989-11-09 | 1,340 | 1,390 | 1,330 | 1,380 | 47,431,000 | 13,800 |
| 1989-11-08 | 1,320 | 1,340 | 1,300 | 1,320 | 24,332,000 | 13,200 |
| 1989-11-07 | 1,320 | 1,340 | 1,310 | 1,320 | 17,111,000 | 13,200 |
| 1989-11-06 | 1,310 | 1,350 | 1,300 | 1,340 | 29,544,000 | 13,400 |
| 1989-11-02 | 1,340 | 1,340 | 1,290 | 1,310 | 25,452,000 | 13,100 |
| 1989-11-01 | 1,290 | 1,350 | 1,270 | 1,340 | 51,556,000 | 13,400 |
| 1989-10-31 | 1,250 | 1,290 | 1,250 | 1,260 | 15,691,000 | 12,600 |
| 1989-10-30 | 1,250 | 1,270 | 1,230 | 1,250 | 10,043,000 | 12,500 |
| 1989-10-27 | 1,280 | 1,300 | 1,240 | 1,240 | 68,878,000 | 12,400 |
| 1989-10-26 | 1,210 | 1,230 | 1,200 | 1,220 | 15,460,000 | 12,200 |
| 1989-10-25 | 1,130 | 1,200 | 1,120 | 1,170 | 10,291,000 | 11,700 |
| 1989-10-24 | 1,120 | 1,140 | 1,110 | 1,110 | 1,551,000 | 11,100 |
| 1989-10-23 | 1,140 | 1,160 | 1,120 | 1,130 | 3,588,000 | 11,300 |
| 1989-10-20 | 1,140 | 1,150 | 1,120 | 1,150 | 3,820,000 | 11,500 |
| 1989-10-19 | 1,140 | 1,150 | 1,120 | 1,130 | 2,429,000 | 11,300 |
| 1989-10-18 | 1,120 | 1,130 | 1,090 | 1,130 | 3,614,000 | 11,300 |
| 1989-10-17 | 1,120 | 1,140 | 1,100 | 1,120 | 4,228,000 | 11,200 |
| 1989-10-16 | 1,050 | 1,090 | 1,040 | 1,080 | 1,703,000 | 10,800 |
| 1989-10-13 | 1,060 | 1,080 | 1,040 | 1,070 | 2,787,000 | 10,700 |
| 1989-10-12 | 1,060 | 1,080 | 1,040 | 1,040 | 3,555,000 | 10,400 |
| 1989-10-11 | 1,090 | 1,100 | 1,060 | 1,080 | 2,857,000 | 10,800 |
| 1989-10-09 | 1,100 | 1,110 | 1,090 | 1,090 | 1,952,000 | 10,900 |
| 1989-10-06 | 1,120 | 1,130 | 1,080 | 1,090 | 7,971,000 | 10,900 |
| 1989-10-05 | 1,160 | 1,160 | 1,120 | 1,130 | 6,176,000 | 11,300 |
| 1989-10-04 | 1,160 | 1,180 | 1,140 | 1,140 | 8,436,000 | 11,400 |
| 1989-10-03 | 1,130 | 1,160 | 1,130 | 1,150 | 11,916,000 | 11,500 |
| 1989-10-02 | 1,110 | 1,170 | 1,110 | 1,130 | 2,542,000 | 11,300 |
| 1989-09-29 | 1,120 | 1,120 | 1,110 | 1,110 | 2,985,000 | 11,100 |
| 1989-09-28 | 1,140 | 1,140 | 1,120 | 1,120 | 1,937,000 | 11,200 |
| 1989-09-27 | 1,140 | 1,150 | 1,130 | 1,130 | 1,946,000 | 11,300 |
| 1989-09-26 | 1,130 | 1,150 | 1,120 | 1,140 | 2,686,000 | 11,400 |
| 1989-09-25 | 1,130 | 1,130 | 1,110 | 1,130 | 3,727,000 | 11,300 |
| 1989-09-22 | 1,140 | 1,140 | 1,120 | 1,130 | 3,105,000 | 11,300 |
| 1989-09-21 | 1,140 | 1,140 | 1,120 | 1,120 | 2,353,000 | 11,200 |
| 1989-09-20 | 1,140 | 1,150 | 1,120 | 1,130 | 2,682,000 | 11,300 |
| 1989-09-19 | 1,150 | 1,160 | 1,120 | 1,140 | 1,822,000 | 11,400 |
| 1989-09-18 | 1,160 | 1,170 | 1,150 | 1,150 | 1,810,000 | 11,500 |
| 1989-09-14 | 1,130 | 1,170 | 1,130 | 1,150 | 4,866,000 | 11,500 |
| 1989-09-13 | 1,140 | 1,150 | 1,120 | 1,120 | 3,386,000 | 11,200 |
| 1989-09-12 | 1,120 | 1,160 | 1,100 | 1,150 | 4,063,000 | 11,500 |
| 1989-09-11 | 1,090 | 1,110 | 1,080 | 1,090 | 1,665,000 | 10,900 |
| 1989-09-08 | 1,090 | 1,100 | 1,080 | 1,090 | 2,279,000 | 10,900 |
| 1989-09-07 | 1,100 | 1,110 | 1,090 | 1,090 | 1,951,000 | 10,900 |
| 1989-09-06 | 1,130 | 1,130 | 1,090 | 1,100 | 3,466,000 | 11,000 |
| 1989-09-05 | 1,130 | 1,140 | 1,120 | 1,120 | 2,356,000 | 11,200 |
| 1989-09-04 | 1,100 | 1,130 | 1,090 | 1,120 | 1,686,000 | 11,200 |
| 1989-09-01 | 1,110 | 1,110 | 1,090 | 1,090 | 2,113,000 | 10,900 |
| 1989-08-31 | 1,100 | 1,120 | 1,090 | 1,110 | 2,500,000 | 11,100 |
| 1989-08-30 | 1,130 | 1,140 | 1,110 | 1,110 | 2,494,000 | 11,100 |
| 1989-08-29 | 1,160 | 1,170 | 1,130 | 1,130 | 2,669,000 | 11,300 |
| 1989-08-28 | 1,160 | 1,170 | 1,150 | 1,170 | 3,618,000 | 11,700 |
| 1989-08-25 | 1,180 | 1,190 | 1,160 | 1,170 | 1,809,000 | 11,700 |
| 1989-08-24 | 1,180 | 1,190 | 1,160 | 1,170 | 1,243,000 | 11,700 |
| 1989-08-23 | 1,190 | 1,200 | 1,180 | 1,180 | 6,353,000 | 11,800 |
| 1989-08-22 | 1,190 | 1,200 | 1,180 | 1,200 | 4,013,000 | 12,000 |
| 1989-08-21 | 1,200 | 1,200 | 1,190 | 1,200 | 18,769,000 | 12,000 |
| 1989-08-18 | 1,200 | 1,210 | 1,190 | 1,210 | 2,035,000 | 12,100 |
| 1989-08-17 | 1,210 | 1,220 | 1,190 | 1,210 | 2,438,000 | 12,100 |
| 1989-08-16 | 1,220 | 1,240 | 1,210 | 1,210 | 1,589,000 | 12,100 |
| 1989-08-15 | 1,200 | 1,230 | 1,190 | 1,220 | 1,187,000 | 12,200 |
| 1989-08-14 | 1,200 | 1,210 | 1,190 | 1,200 | 850,000 | 12,000 |
| 1989-08-11 | 1,200 | 1,210 | 1,190 | 1,190 | 1,488,000 | 11,900 |
| 1989-08-10 | 1,210 | 1,220 | 1,190 | 1,190 | 2,175,000 | 11,900 |
| 1989-08-09 | 1,210 | 1,220 | 1,210 | 1,210 | 1,178,000 | 12,100 |
| 1989-08-08 | 1,230 | 1,230 | 1,220 | 1,220 | 2,957,000 | 12,200 |
| 1989-08-07 | 1,230 | 1,240 | 1,220 | 1,220 | 708,000 | 12,200 |
| 1989-08-04 | 1,220 | 1,240 | 1,210 | 1,230 | 3,806,000 | 12,300 |
| 1989-08-03 | 1,240 | 1,240 | 1,220 | 1,220 | 1,789,000 | 12,200 |
| 1989-08-02 | 1,240 | 1,250 | 1,230 | 1,230 | 2,550,000 | 12,300 |
| 1989-08-01 | 1,240 | 1,260 | 1,240 | 1,240 | 4,216,000 | 12,400 |
| 1989-07-31 | 1,250 | 1,260 | 1,230 | 1,250 | 2,732,000 | 12,500 |
| 1989-07-28 | 1,270 | 1,270 | 1,250 | 1,250 | 5,934,000 | 12,500 |
| 1989-07-27 | 1,280 | 1,290 | 1,270 | 1,270 | 20,525,000 | 12,700 |
| 1989-07-26 | 1,240 | 1,270 | 1,230 | 1,270 | 17,960,000 | 12,700 |
| 1989-07-25 | 1,200 | 1,230 | 1,190 | 1,220 | 9,661,000 | 12,200 |
| 1989-07-24 | 1,180 | 1,210 | 1,170 | 1,190 | 7,146,000 | 11,900 |
| 1989-07-21 | 1,140 | 1,180 | 1,130 | 1,180 | 7,429,000 | 11,800 |
| 1989-07-20 | 1,120 | 1,130 | 1,110 | 1,130 | 2,942,000 | 11,300 |
| 1989-07-19 | 1,110 | 1,120 | 1,110 | 1,110 | 748,000 | 11,100 |
| 1989-07-18 | 1,110 | 1,120 | 1,100 | 1,100 | 1,194,000 | 11,000 |
| 1989-07-17 | 1,120 | 1,130 | 1,110 | 1,120 | 1,125,000 | 11,200 |
| 1989-07-14 | 1,120 | 1,130 | 1,110 | 1,130 | 1,411,000 | 11,300 |
| 1989-07-13 | 1,130 | 1,140 | 1,120 | 1,120 | 2,201,000 | 11,200 |
| 1989-07-12 | 1,120 | 1,140 | 1,110 | 1,120 | 2,910,000 | 11,200 |
| 1989-07-11 | 1,110 | 1,120 | 1,100 | 1,110 | 1,485,000 | 11,100 |
| 1989-07-10 | 1,140 | 1,140 | 1,090 | 1,100 | 3,555,000 | 11,000 |
| 1989-07-07 | 1,120 | 1,140 | 1,100 | 1,120 | 2,745,000 | 11,200 |
| 1989-07-06 | 1,140 | 1,140 | 1,100 | 1,100 | 2,392,000 | 11,000 |
| 1989-07-05 | 1,080 | 1,130 | 1,080 | 1,120 | 3,708,000 | 11,200 |
| 1989-07-04 | 1,110 | 1,120 | 1,080 | 1,080 | 1,643,000 | 10,800 |
| 1989-07-03 | 1,080 | 1,110 | 1,070 | 1,090 | 1,218,000 | 10,900 |
| 1989-06-30 | 1,060 | 1,090 | 1,060 | 1,070 | 1,559,000 | 10,700 |
| 1989-06-29 | 1,070 | 1,090 | 1,070 | 1,070 | 1,063,000 | 10,700 |
| 1989-06-28 | 1,100 | 1,110 | 1,080 | 1,080 | 3,430,000 | 10,800 |
| 1989-06-27 | 1,140 | 1,150 | 1,110 | 1,110 | 1,540,000 | 11,100 |
| 1989-06-26 | 1,160 | 1,160 | 1,130 | 1,150 | 1,300,000 | 11,500 |
| 1989-06-23 | 1,150 | 1,180 | 1,140 | 1,150 | 6,677,000 | 11,500 |
| 1989-06-22 | 1,160 | 1,160 | 1,130 | 1,130 | 4,840,000 | 11,300 |
| 1989-06-21 | 1,080 | 1,130 | 1,070 | 1,130 | 5,880,000 | 11,300 |
| 1989-06-20 | 1,050 | 1,080 | 1,050 | 1,060 | 5,858,000 | 10,600 |
| 1989-06-19 | 1,050 | 1,060 | 1,030 | 1,030 | 6,709,000 | 10,300 |
| 1989-06-16 | 1,070 | 1,090 | 1,020 | 1,060 | 2,821,000 | 10,600 |
| 1989-06-15 | 1,090 | 1,090 | 1,060 | 1,070 | 2,313,000 | 10,700 |
| 1989-06-14 | 1,090 | 1,110 | 1,080 | 1,080 | 2,880,000 | 10,800 |
| 1989-06-13 | 1,120 | 1,120 | 1,080 | 1,100 | 1,441,000 | 11,000 |
| 1989-06-12 | 1,130 | 1,130 | 1,110 | 1,110 | 1,136,000 | 11,100 |
| 1989-06-09 | 1,140 | 1,150 | 1,140 | 1,140 | 1,089,000 | 11,400 |
| 1989-06-08 | 1,180 | 1,180 | 1,150 | 1,150 | 1,055,000 | 11,500 |
| 1989-06-07 | 1,160 | 1,170 | 1,130 | 1,140 | 1,074,000 | 11,400 |
| 1989-06-06 | 1,130 | 1,160 | 1,110 | 1,150 | 1,240,000 | 11,500 |
| 1989-06-05 | 1,150 | 1,170 | 1,140 | 1,140 | 939,000 | 11,400 |
| 1989-06-02 | 1,160 | 1,180 | 1,130 | 1,130 | 4,734,000 | 11,300 |
| 1989-06-01 | 1,190 | 1,210 | 1,160 | 1,180 | 6,079,000 | 11,800 |
| 1989-05-31 | 1,190 | 1,200 | 1,170 | 1,180 | 2,373,000 | 11,800 |
| 1989-05-30 | 1,200 | 1,210 | 1,180 | 1,200 | 2,636,000 | 12,000 |
| 1989-05-29 | 1,250 | 1,260 | 1,200 | 1,200 | 3,557,000 | 12,000 |
| 1989-05-26 | 1,230 | 1,240 | 1,220 | 1,230 | 3,130,000 | 12,300 |
| 1989-05-25 | 1,200 | 1,240 | 1,200 | 1,220 | 5,172,000 | 12,200 |
| 1989-05-24 | 1,190 | 1,220 | 1,180 | 1,210 | 2,845,000 | 12,100 |
| 1989-05-23 | 1,200 | 1,200 | 1,160 | 1,190 | 4,188,000 | 11,900 |
| 1989-05-22 | 1,240 | 1,250 | 1,210 | 1,220 | 2,147,000 | 12,200 |
| 1989-05-19 | 1,240 | 1,250 | 1,230 | 1,250 | 5,365,000 | 12,500 |
| 1989-05-18 | 1,230 | 1,260 | 1,220 | 1,220 | 6,044,000 | 12,200 |
| 1989-05-17 | 1,250 | 1,270 | 1,230 | 1,240 | 11,375,000 | 12,400 |
| 1989-05-16 | 1,200 | 1,220 | 1,190 | 1,190 | 1,298,000 | 11,900 |
| 1989-05-15 | 1,210 | 1,220 | 1,190 | 1,200 | 1,424,000 | 12,000 |
| 1989-05-12 | 1,220 | 1,250 | 1,210 | 1,210 | 3,815,000 | 12,100 |
| 1989-05-11 | 1,240 | 1,250 | 1,220 | 1,240 | 3,702,000 | 12,400 |
| 1989-05-10 | 1,240 | 1,260 | 1,230 | 1,230 | 3,870,000 | 12,300 |
| 1989-05-09 | 1,260 | 1,280 | 1,230 | 1,240 | 5,705,000 | 12,400 |
| 1989-05-08 | 1,220 | 1,250 | 1,220 | 1,250 | 8,220,000 | 12,500 |
| 1989-05-02 | 1,210 | 1,230 | 1,200 | 1,200 | 8,840,000 | 12,000 |
| 1989-05-01 | 1,230 | 1,250 | 1,220 | 1,220 | 5,158,000 | 12,200 |
| 1989-04-28 | 1,230 | 1,260 | 1,230 | 1,230 | 7,826,000 | 12,300 |
| 1989-04-27 | 1,180 | 1,270 | 1,180 | 1,250 | 5,173,000 | 12,500 |
| 1989-04-26 | 1,190 | 1,200 | 1,180 | 1,200 | 4,408,000 | 12,000 |
| 1989-04-25 | 1,160 | 1,200 | 1,160 | 1,180 | 2,501,000 | 11,800 |
| 1989-04-24 | 1,200 | 1,200 | 1,150 | 1,160 | 2,308,000 | 11,600 |
| 1989-04-21 | 1,180 | 1,210 | 1,160 | 1,200 | 1,640,000 | 12,000 |
| 1989-04-20 | 1,230 | 1,230 | 1,190 | 1,200 | 1,998,000 | 12,000 |
| 1989-04-19 | 1,240 | 1,260 | 1,230 | 1,230 | 4,683,000 | 12,300 |
| 1989-04-18 | 1,240 | 1,240 | 1,220 | 1,230 | 2,952,000 | 12,300 |
| 1989-04-17 | 1,250 | 1,270 | 1,240 | 1,240 | 4,341,000 | 12,400 |
| 1989-04-14 | 1,230 | 1,250 | 1,220 | 1,240 | 3,774,000 | 12,400 |
| 1989-04-13 | 1,270 | 1,270 | 1,220 | 1,220 | 4,089,000 | 12,200 |
| 1989-04-12 | 1,310 | 1,310 | 1,260 | 1,280 | 6,024,000 | 12,800 |
| 1989-04-11 | 1,260 | 1,330 | 1,250 | 1,300 | 17,184,000 | 13,000 |
| 1989-04-10 | 1,290 | 1,310 | 1,280 | 1,280 | 6,814,000 | 12,800 |
| 1989-04-07 | 1,290 | 1,320 | 1,270 | 1,300 | 20,160,000 | 13,000 |
| 1989-04-06 | 1,330 | 1,330 | 1,280 | 1,300 | 15,045,000 | 13,000 |
| 1989-04-05 | 1,380 | 1,380 | 1,330 | 1,330 | 47,923,000 | 13,300 |
| 1989-04-04 | 1,290 | 1,360 | 1,280 | 1,360 | 78,606,000 | 13,600 |
| 1989-04-03 | 1,270 | 1,290 | 1,250 | 1,280 | 31,193,000 | 12,800 |
| 1989-03-31 | 1,230 | 1,280 | 1,210 | 1,240 | 43,955,000 | 12,400 |
| 1989-03-30 | 1,210 | 1,240 | 1,200 | 1,210 | 26,739,000 | 12,100 |
| 1989-03-29 | 1,180 | 1,210 | 1,160 | 1,170 | 16,414,000 | 11,700 |
| 1989-03-28 | 1,110 | 1,190 | 1,100 | 1,170 | 21,116,000 | 11,700 |
| 1989-03-27 | 1,070 | 1,080 | 1,060 | 1,070 | 3,967,000 | 10,700 |
| 1989-03-24 | 1,090 | 1,090 | 1,070 | 1,070 | 2,163,000 | 10,700 |
| 1989-03-23 | 1,090 | 1,100 | 1,070 | 1,080 | 3,194,000 | 10,800 |
| 1989-03-22 | 1,100 | 1,110 | 1,080 | 1,090 | 2,542,000 | 10,900 |
| 1989-03-20 | 1,100 | 1,110 | 1,080 | 1,080 | 2,067,000 | 10,800 |
| 1989-03-17 | 1,120 | 1,130 | 1,100 | 1,110 | 1,624,000 | 11,100 |
| 1989-03-16 | 1,100 | 1,130 | 1,090 | 1,100 | 2,130,000 | 11,000 |
| 1989-03-15 | 1,070 | 1,100 | 1,060 | 1,100 | 4,957,000 | 11,000 |
| 1989-03-14 | 1,070 | 1,080 | 1,060 | 1,060 | 3,085,000 | 10,600 |
| 1989-03-13 | 1,100 | 1,100 | 1,060 | 1,060 | 2,230,000 | 10,600 |
| 1989-03-10 | 1,050 | 1,100 | 1,050 | 1,080 | 4,577,000 | 10,800 |
| 1989-03-09 | 1,070 | 1,080 | 1,060 | 1,060 | 3,970,000 | 10,600 |
| 1989-03-08 | 1,090 | 1,100 | 1,080 | 1,080 | 1,415,000 | 10,800 |
| 1989-03-07 | 1,070 | 1,100 | 1,070 | 1,080 | 1,733,000 | 10,800 |
| 1989-03-06 | 1,090 | 1,100 | 1,070 | 1,100 | 2,294,000 | 11,000 |
| 1989-03-03 | 1,140 | 1,150 | 1,090 | 1,090 | 4,020,000 | 10,900 |
| 1989-03-02 | 1,100 | 1,120 | 1,090 | 1,120 | 2,337,000 | 11,200 |
| 1989-03-01 | 1,140 | 1,150 | 1,080 | 1,120 | 8,202,000 | 11,200 |
| 1989-02-28 | 1,160 | 1,170 | 1,120 | 1,140 | 3,096,000 | 11,400 |
| 1989-02-27 | 1,190 | 1,190 | 1,160 | 1,170 | 3,793,000 | 11,700 |
| 1989-02-23 | 1,190 | 1,210 | 1,170 | 1,180 | 11,660,000 | 11,800 |
| 1989-02-22 | 1,200 | 1,210 | 1,180 | 1,200 | 3,730,000 | 12,000 |
| 1989-02-21 | 1,220 | 1,230 | 1,180 | 1,210 | 3,838,000 | 12,100 |
| 1989-02-20 | 1,240 | 1,250 | 1,210 | 1,210 | 13,036,000 | 12,100 |
| 1989-02-17 | 1,180 | 1,220 | 1,180 | 1,220 | 19,661,000 | 12,200 |
| 1989-02-16 | 1,180 | 1,190 | 1,170 | 1,170 | 5,854,000 | 11,700 |
| 1989-02-15 | 1,180 | 1,190 | 1,160 | 1,160 | 4,553,000 | 11,600 |
| 1989-02-14 | 1,160 | 1,180 | 1,150 | 1,160 | 3,926,000 | 11,600 |
| 1989-02-13 | 1,170 | 1,180 | 1,150 | 1,170 | 2,185,000 | 11,700 |
| 1989-02-10 | 1,180 | 1,190 | 1,160 | 1,180 | 3,552,000 | 11,800 |
| 1989-02-09 | 1,190 | 1,190 | 1,160 | 1,160 | 4,528,000 | 11,600 |
| 1989-02-08 | 1,170 | 1,200 | 1,160 | 1,190 | 14,180,000 | 11,900 |
| 1989-02-07 | 1,160 | 1,160 | 1,130 | 1,150 | 4,293,000 | 11,500 |
| 1989-02-06 | 1,140 | 1,160 | 1,140 | 1,140 | 4,180,000 | 11,400 |
| 1989-02-03 | 1,130 | 1,140 | 1,120 | 1,140 | 6,544,000 | 11,400 |
| 1989-02-02 | 1,120 | 1,140 | 1,120 | 1,120 | 3,193,000 | 11,200 |
| 1989-02-01 | 1,140 | 1,140 | 1,120 | 1,130 | 2,622,000 | 11,300 |
| 1989-01-31 | 1,120 | 1,150 | 1,110 | 1,150 | 3,368,000 | 11,500 |
| 1989-01-30 | 1,120 | 1,130 | 1,110 | 1,120 | 2,886,000 | 11,200 |
| 1989-01-28 | 1,130 | 1,140 | 1,120 | 1,120 | 2,816,000 | 11,200 |
| 1989-01-27 | 1,150 | 1,160 | 1,130 | 1,130 | 2,526,000 | 11,300 |
| 1989-01-26 | 1,160 | 1,170 | 1,150 | 1,160 | 2,513,000 | 11,600 |
| 1989-01-25 | 1,170 | 1,180 | 1,140 | 1,160 | 4,210,000 | 11,600 |
| 1989-01-24 | 1,180 | 1,190 | 1,160 | 1,160 | 4,793,000 | 11,600 |
| 1989-01-23 | 1,190 | 1,200 | 1,160 | 1,160 | 12,632,000 | 11,600 |
| 1989-01-20 | 1,120 | 1,150 | 1,120 | 1,130 | 1,820,000 | 11,300 |
| 1989-01-19 | 1,160 | 1,170 | 1,140 | 1,140 | 2,694,000 | 11,400 |
| 1989-01-18 | 1,160 | 1,180 | 1,160 | 1,170 | 1,830,000 | 11,700 |
| 1989-01-17 | 1,180 | 1,190 | 1,160 | 1,160 | 1,517,000 | 11,600 |
| 1989-01-13 | 1,190 | 1,200 | 1,180 | 1,200 | 5,642,000 | 12,000 |
| 1989-01-12 | 1,190 | 1,200 | 1,160 | 1,180 | 3,466,000 | 11,800 |
| 1989-01-11 | 1,210 | 1,210 | 1,180 | 1,190 | 7,177,000 | 11,900 |
| 1989-01-10 | 1,220 | 1,220 | 1,200 | 1,200 | 12,951,000 | 12,000 |
| 1989-01-09 | 1,200 | 1,220 | 1,190 | 1,200 | 15,690,000 | 12,000 |
| 1989-01-06 | 1,140 | 1,200 | 1,140 | 1,190 | 27,901,000 | 11,900 |
| 1989-01-05 | 1,140 | 1,140 | 1,120 | 1,120 | 3,378,000 | 11,200 |
| 1989-01-04 | 1,110 | 1,140 | 1,100 | 1,120 | 2,999,000 | 11,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
