7224 新明和工業(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 | 1,880 | 1,890 | 1,840 | 1,840 | 37,000 | 1,668.93 |
| 1989-12-28 | 1,850 | 1,860 | 1,840 | 1,860 | 259,000 | 1,687.07 |
| 1989-12-27 | 1,850 | 1,850 | 1,830 | 1,840 | 142,000 | 1,668.93 |
| 1989-12-26 | 1,840 | 1,860 | 1,820 | 1,830 | 268,000 | 1,659.86 |
| 1989-12-25 | 1,840 | 1,840 | 1,800 | 1,800 | 113,000 | 1,632.65 |
| 1989-12-22 | 1,840 | 1,840 | 1,780 | 1,800 | 180,000 | 1,632.65 |
| 1989-12-21 | 1,810 | 1,850 | 1,780 | 1,840 | 210,000 | 1,668.93 |
| 1989-12-20 | 1,780 | 1,810 | 1,780 | 1,780 | 254,000 | 1,614.51 |
| 1989-12-19 | 1,780 | 1,810 | 1,780 | 1,780 | 100,000 | 1,614.51 |
| 1989-12-18 | 1,830 | 1,840 | 1,810 | 1,830 | 208,000 | 1,659.86 |
| 1989-12-15 | 1,860 | 1,870 | 1,830 | 1,850 | 404,000 | 1,678 |
| 1989-12-14 | 1,910 | 1,910 | 1,860 | 1,860 | 410,000 | 1,687.07 |
| 1989-12-13 | 1,940 | 1,960 | 1,910 | 1,910 | 1,763,000 | 1,732.43 |
| 1989-12-12 | 1,870 | 1,910 | 1,850 | 1,910 | 931,000 | 1,732.43 |
| 1989-12-11 | 1,860 | 1,870 | 1,840 | 1,860 | 307,000 | 1,687.07 |
| 1989-12-08 | 1,840 | 1,860 | 1,830 | 1,860 | 324,000 | 1,687.07 |
| 1989-12-07 | 1,810 | 1,860 | 1,800 | 1,860 | 573,000 | 1,687.07 |
| 1989-12-06 | 1,780 | 1,830 | 1,780 | 1,810 | 185,000 | 1,641.72 |
| 1989-12-05 | 1,810 | 1,810 | 1,780 | 1,780 | 200,000 | 1,614.51 |
| 1989-12-04 | 1,790 | 1,800 | 1,780 | 1,790 | 232,000 | 1,623.58 |
| 1989-12-01 | 1,790 | 1,800 | 1,770 | 1,770 | 176,000 | 1,605.44 |
| 1989-11-30 | 1,770 | 1,810 | 1,770 | 1,780 | 366,000 | 1,614.51 |
| 1989-11-29 | 1,780 | 1,780 | 1,750 | 1,770 | 105,000 | 1,605.44 |
| 1989-11-28 | 1,760 | 1,780 | 1,750 | 1,770 | 176,000 | 1,605.44 |
| 1989-11-27 | 1,750 | 1,790 | 1,750 | 1,750 | 205,000 | 1,587.30 |
| 1989-11-24 | 1,750 | 1,780 | 1,730 | 1,740 | 299,000 | 1,578.23 |
| 1989-11-22 | 1,790 | 1,800 | 1,760 | 1,760 | 290,000 | 1,596.37 |
| 1989-11-21 | 1,780 | 1,790 | 1,760 | 1,780 | 32,000 | 1,614.51 |
| 1989-11-20 | 1,780 | 1,790 | 1,750 | 1,790 | 21,000 | 1,623.58 |
| 1989-11-17 | 1,800 | 1,800 | 1,780 | 1,780 | 121,000 | 1,614.51 |
| 1989-11-16 | 1,800 | 1,800 | 1,780 | 1,800 | 139,000 | 1,632.65 |
| 1989-11-15 | 1,800 | 1,800 | 1,790 | 1,790 | 135,000 | 1,623.58 |
| 1989-11-14 | 1,790 | 1,800 | 1,770 | 1,800 | 143,000 | 1,632.65 |
| 1989-11-13 | 1,770 | 1,790 | 1,760 | 1,760 | 117,000 | 1,596.37 |
| 1989-11-10 | 1,800 | 1,810 | 1,760 | 1,770 | 107,000 | 1,605.44 |
| 1989-11-09 | 1,800 | 1,800 | 1,800 | 1,800 | 85,000 | 1,632.65 |
| 1989-11-08 | 1,800 | 1,810 | 1,800 | 1,800 | 164,000 | 1,632.65 |
| 1989-11-07 | 1,780 | 1,800 | 1,760 | 1,800 | 101,000 | 1,632.65 |
| 1989-11-06 | 1,780 | 1,800 | 1,780 | 1,780 | 143,000 | 1,614.51 |
| 1989-11-02 | 1,790 | 1,800 | 1,760 | 1,780 | 154,000 | 1,614.51 |
| 1989-11-01 | 1,790 | 1,800 | 1,790 | 1,790 | 151,000 | 1,623.58 |
| 1989-10-31 | 1,760 | 1,790 | 1,760 | 1,790 | 68,000 | 1,623.58 |
| 1989-10-30 | 1,720 | 1,760 | 1,720 | 1,760 | 167,000 | 1,596.37 |
| 1989-10-27 | 1,720 | 1,760 | 1,710 | 1,760 | 101,000 | 1,596.37 |
| 1989-10-26 | 1,750 | 1,760 | 1,720 | 1,720 | 153,000 | 1,560.09 |
| 1989-10-25 | 1,800 | 1,800 | 1,750 | 1,750 | 198,000 | 1,587.30 |
| 1989-10-24 | 1,790 | 1,800 | 1,790 | 1,790 | 74,000 | 1,623.58 |
| 1989-10-23 | 1,790 | 1,790 | 1,760 | 1,790 | 20,000 | 1,623.58 |
| 1989-10-20 | 1,750 | 1,770 | 1,740 | 1,760 | 183,000 | 1,596.37 |
| 1989-10-19 | 1,750 | 1,760 | 1,740 | 1,740 | 122,000 | 1,578.23 |
| 1989-10-18 | 1,760 | 1,760 | 1,740 | 1,740 | 101,000 | 1,578.23 |
| 1989-10-17 | 1,800 | 1,800 | 1,760 | 1,760 | 73,000 | 1,596.37 |
| 1989-10-16 | 1,820 | 1,820 | 1,740 | 1,740 | 40,000 | 1,578.23 |
| 1989-10-13 | 1,830 | 1,850 | 1,830 | 1,850 | 79,000 | 1,678 |
| 1989-10-12 | 1,850 | 1,860 | 1,830 | 1,850 | 204,000 | 1,678 |
| 1989-10-11 | 1,870 | 1,880 | 1,850 | 1,860 | 130,000 | 1,687.07 |
| 1989-10-09 | 1,880 | 1,890 | 1,850 | 1,850 | 303,000 | 1,678 |
| 1989-10-06 | 1,870 | 1,880 | 1,850 | 1,880 | 800,000 | 1,705.22 |
| 1989-10-05 | 1,850 | 1,900 | 1,850 | 1,870 | 527,000 | 1,696.15 |
| 1989-10-04 | 1,820 | 1,860 | 1,790 | 1,850 | 729,000 | 1,678 |
| 1989-10-03 | 1,830 | 1,830 | 1,790 | 1,810 | 204,000 | 1,641.72 |
| 1989-10-02 | 1,790 | 1,810 | 1,790 | 1,810 | 158,000 | 1,641.72 |
| 1989-09-29 | 1,790 | 1,840 | 1,770 | 1,770 | 180,000 | 1,605.44 |
| 1989-09-28 | 1,770 | 1,780 | 1,760 | 1,760 | 72,000 | 1,596.37 |
| 1989-09-27 | 1,800 | 1,800 | 1,760 | 1,760 | 133,000 | 1,596.37 |
| 1989-09-26 | 1,780 | 1,800 | 1,770 | 1,800 | 138,000 | 1,632.65 |
| 1989-09-25 | 1,810 | 1,810 | 1,790 | 1,790 | 136,000 | 1,623.58 |
| 1989-09-22 | 1,790 | 1,800 | 1,770 | 1,790 | 210,000 | 1,623.58 |
| 1989-09-21 | 1,760 | 1,790 | 1,750 | 1,760 | 94,000 | 1,596.37 |
| 1989-09-20 | 1,790 | 1,790 | 1,770 | 1,790 | 119,000 | 1,623.58 |
| 1989-09-19 | 1,790 | 1,790 | 1,760 | 1,790 | 101,000 | 1,623.58 |
| 1989-09-18 | 1,790 | 1,790 | 1,750 | 1,780 | 162,000 | 1,614.51 |
| 1989-09-14 | 1,780 | 1,780 | 1,760 | 1,780 | 110,000 | 1,614.51 |
| 1989-09-13 | 1,750 | 1,790 | 1,730 | 1,750 | 159,000 | 1,587.30 |
| 1989-09-12 | 1,780 | 1,780 | 1,750 | 1,760 | 190,000 | 1,596.37 |
| 1989-09-11 | 1,740 | 1,760 | 1,740 | 1,750 | 73,000 | 1,587.30 |
| 1989-09-08 | 1,760 | 1,800 | 1,750 | 1,750 | 164,000 | 1,587.30 |
| 1989-09-07 | 1,770 | 1,800 | 1,770 | 1,800 | 87,000 | 1,632.65 |
| 1989-09-06 | 1,790 | 1,790 | 1,770 | 1,780 | 217,000 | 1,614.51 |
| 1989-09-05 | 1,840 | 1,840 | 1,800 | 1,800 | 299,000 | 1,632.65 |
| 1989-09-04 | 1,850 | 1,850 | 1,800 | 1,830 | 321,000 | 1,659.86 |
| 1989-09-01 | 1,800 | 1,860 | 1,780 | 1,830 | 863,000 | 1,659.86 |
| 1989-08-31 | 1,780 | 1,800 | 1,750 | 1,790 | 224,000 | 1,623.58 |
| 1989-08-30 | 1,820 | 1,820 | 1,760 | 1,770 | 431,000 | 1,605.44 |
| 1989-08-29 | 1,800 | 1,810 | 1,770 | 1,790 | 755,000 | 1,623.58 |
| 1989-08-28 | 1,770 | 1,820 | 1,760 | 1,800 | 775,000 | 1,632.65 |
| 1989-08-25 | 1,740 | 1,760 | 1,720 | 1,750 | 68,000 | 1,587.30 |
| 1989-08-24 | 1,760 | 1,760 | 1,700 | 1,720 | 181,000 | 1,560.09 |
| 1989-08-23 | 1,750 | 1,770 | 1,750 | 1,750 | 295,000 | 1,587.30 |
| 1989-08-22 | 1,760 | 1,770 | 1,740 | 1,750 | 242,000 | 1,587.30 |
| 1989-08-21 | 1,730 | 1,770 | 1,730 | 1,770 | 355,000 | 1,605.44 |
| 1989-08-18 | 1,710 | 1,750 | 1,710 | 1,730 | 251,000 | 1,569.16 |
| 1989-08-17 | 1,720 | 1,720 | 1,720 | 1,720 | 62,000 | 1,560.09 |
| 1989-08-16 | 1,710 | 1,730 | 1,710 | 1,720 | 65,000 | 1,560.09 |
| 1989-08-15 | 1,710 | 1,720 | 1,710 | 1,710 | 39,000 | 1,551.02 |
| 1989-08-14 | 1,700 | 1,710 | 1,700 | 1,710 | 267,000 | 1,551.02 |
| 1989-08-11 | 1,680 | 1,690 | 1,670 | 1,680 | 224,000 | 1,523.81 |
| 1989-08-10 | 1,680 | 1,680 | 1,670 | 1,670 | 86,000 | 1,514.74 |
| 1989-08-09 | 1,710 | 1,710 | 1,660 | 1,680 | 77,000 | 1,523.81 |
| 1989-08-08 | 1,700 | 1,700 | 1,660 | 1,680 | 156,000 | 1,523.81 |
| 1989-08-07 | 1,710 | 1,710 | 1,660 | 1,700 | 105,000 | 1,541.95 |
| 1989-08-04 | 1,690 | 1,760 | 1,690 | 1,740 | 177,000 | 1,578.23 |
| 1989-08-03 | 1,680 | 1,700 | 1,680 | 1,700 | 57,000 | 1,541.95 |
| 1989-08-02 | 1,690 | 1,700 | 1,690 | 1,700 | 109,000 | 1,541.95 |
| 1989-08-01 | 1,690 | 1,700 | 1,680 | 1,690 | 265,000 | 1,532.88 |
| 1989-07-31 | 1,690 | 1,700 | 1,670 | 1,670 | 159,000 | 1,514.74 |
| 1989-07-28 | 1,690 | 1,690 | 1,670 | 1,670 | 68,000 | 1,514.74 |
| 1989-07-27 | 1,660 | 1,700 | 1,660 | 1,700 | 231,000 | 1,541.95 |
| 1989-07-26 | 1,700 | 1,710 | 1,650 | 1,650 | 228,000 | 1,496.60 |
| 1989-07-25 | 1,710 | 1,720 | 1,680 | 1,690 | 384,000 | 1,532.88 |
| 1989-07-24 | 1,720 | 1,720 | 1,710 | 1,710 | 65,000 | 1,551.02 |
| 1989-07-21 | 1,700 | 1,710 | 1,690 | 1,710 | 178,000 | 1,551.02 |
| 1989-07-20 | 1,730 | 1,730 | 1,700 | 1,720 | 402,000 | 1,560.09 |
| 1989-07-19 | 1,720 | 1,750 | 1,680 | 1,720 | 224,000 | 1,560.09 |
| 1989-07-18 | 1,740 | 1,740 | 1,720 | 1,730 | 178,000 | 1,569.16 |
| 1989-07-17 | 1,760 | 1,760 | 1,740 | 1,740 | 31,000 | 1,578.23 |
| 1989-07-14 | 1,750 | 1,760 | 1,740 | 1,760 | 185,000 | 1,596.37 |
| 1989-07-13 | 1,740 | 1,770 | 1,740 | 1,750 | 92,000 | 1,587.30 |
| 1989-07-12 | 1,730 | 1,780 | 1,730 | 1,750 | 358,000 | 1,587.30 |
| 1989-07-11 | 1,780 | 1,780 | 1,730 | 1,730 | 211,000 | 1,569.16 |
| 1989-07-10 | 1,770 | 1,770 | 1,720 | 1,760 | 193,000 | 1,596.37 |
| 1989-07-07 | 1,770 | 1,770 | 1,750 | 1,770 | 254,000 | 1,605.44 |
| 1989-07-06 | 1,760 | 1,780 | 1,750 | 1,770 | 394,000 | 1,605.44 |
| 1989-07-05 | 1,800 | 1,810 | 1,740 | 1,740 | 898,000 | 1,578.23 |
| 1989-07-04 | 1,740 | 1,810 | 1,740 | 1,800 | 1,544,000 | 1,632.65 |
| 1989-07-03 | 1,700 | 1,740 | 1,700 | 1,740 | 121,000 | 1,578.23 |
| 1989-06-30 | 1,720 | 1,720 | 1,690 | 1,700 | 185,000 | 1,541.95 |
| 1989-06-29 | 1,680 | 1,690 | 1,670 | 1,690 | 150,000 | 1,532.88 |
| 1989-06-28 | 1,700 | 1,720 | 1,680 | 1,690 | 276,000 | 1,532.88 |
| 1989-06-27 | 1,720 | 1,720 | 1,700 | 1,720 | 112,000 | 1,560.09 |
| 1989-06-26 | 1,750 | 1,750 | 1,700 | 1,720 | 284,000 | 1,560.09 |
| 1989-06-23 | 1,770 | 1,780 | 1,730 | 1,750 | 319,000 | 1,587.30 |
| 1989-06-22 | 1,780 | 1,780 | 1,750 | 1,780 | 678,000 | 1,614.51 |
| 1989-06-21 | 1,760 | 1,800 | 1,740 | 1,790 | 1,825,000 | 1,623.58 |
| 1989-06-20 | 1,700 | 1,760 | 1,700 | 1,730 | 1,197,000 | 1,569.16 |
| 1989-06-19 | 1,700 | 1,720 | 1,680 | 1,690 | 237,000 | 1,532.88 |
| 1989-06-16 | 1,650 | 1,700 | 1,630 | 1,690 | 412,000 | 1,532.88 |
| 1989-06-15 | 1,660 | 1,660 | 1,560 | 1,640 | 153,000 | 1,487.53 |
| 1989-06-14 | 1,650 | 1,660 | 1,620 | 1,660 | 134,000 | 1,505.67 |
| 1989-06-13 | 1,700 | 1,700 | 1,660 | 1,670 | 259,000 | 1,514.74 |
| 1989-06-12 | 1,710 | 1,750 | 1,670 | 1,700 | 298,000 | 1,541.95 |
| 1989-06-09 | 1,720 | 1,760 | 1,700 | 1,730 | 2,624,000 | 1,569.16 |
| 1989-06-08 | 1,710 | 1,710 | 1,660 | 1,690 | 469,000 | 1,532.88 |
| 1989-06-07 | 1,620 | 1,720 | 1,620 | 1,720 | 232,000 | 1,560.09 |
| 1989-06-06 | 1,620 | 1,650 | 1,580 | 1,590 | 293,000 | 1,442.18 |
| 1989-06-05 | 1,670 | 1,670 | 1,640 | 1,670 | 243,000 | 1,514.74 |
| 1989-06-02 | 1,720 | 1,720 | 1,680 | 1,680 | 1,404,000 | 1,523.81 |
| 1989-06-01 | 1,680 | 1,700 | 1,660 | 1,690 | 2,135,000 | 1,532.88 |
| 1989-05-31 | 1,640 | 1,690 | 1,640 | 1,670 | 857,000 | 1,514.74 |
| 1989-05-30 | 1,640 | 1,650 | 1,610 | 1,640 | 485,000 | 1,487.53 |
| 1989-05-29 | 1,680 | 1,690 | 1,650 | 1,650 | 1,626,000 | 1,496.60 |
| 1989-05-26 | 1,680 | 1,680 | 1,650 | 1,650 | 1,232,000 | 1,496.60 |
| 1989-05-25 | 1,620 | 1,710 | 1,600 | 1,670 | 4,006,000 | 1,514.74 |
| 1989-05-24 | 1,570 | 1,630 | 1,560 | 1,620 | 1,900,000 | 1,469.39 |
| 1989-05-23 | 1,580 | 1,580 | 1,540 | 1,560 | 433,000 | 1,414.97 |
| 1989-05-22 | 1,590 | 1,600 | 1,560 | 1,580 | 330,000 | 1,433.11 |
| 1989-05-19 | 1,580 | 1,580 | 1,560 | 1,560 | 219,000 | 1,414.97 |
| 1989-05-18 | 1,590 | 1,590 | 1,550 | 1,580 | 295,000 | 1,433.11 |
| 1989-05-17 | 1,570 | 1,580 | 1,550 | 1,580 | 750,000 | 1,433.11 |
| 1989-05-16 | 1,540 | 1,570 | 1,520 | 1,560 | 466,000 | 1,414.97 |
| 1989-05-15 | 1,570 | 1,570 | 1,500 | 1,510 | 339,000 | 1,369.61 |
| 1989-05-12 | 1,510 | 1,570 | 1,500 | 1,570 | 910,000 | 1,424.04 |
| 1989-05-11 | 1,500 | 1,510 | 1,490 | 1,490 | 194,000 | 1,351.47 |
| 1989-05-10 | 1,490 | 1,520 | 1,490 | 1,500 | 171,000 | 1,360.54 |
| 1989-05-09 | 1,540 | 1,550 | 1,500 | 1,520 | 158,000 | 1,378.68 |
| 1989-05-08 | 1,540 | 1,540 | 1,520 | 1,540 | 125,000 | 1,396.83 |
| 1989-05-02 | 1,540 | 1,540 | 1,490 | 1,500 | 43,000 | 1,360.54 |
| 1989-05-01 | 1,530 | 1,540 | 1,500 | 1,530 | 120,000 | 1,387.76 |
| 1989-04-28 | 1,450 | 1,530 | 1,450 | 1,530 | 312,000 | 1,387.76 |
| 1989-04-27 | 1,480 | 1,500 | 1,450 | 1,460 | 156,000 | 1,324.26 |
| 1989-04-26 | 1,490 | 1,510 | 1,480 | 1,510 | 198,000 | 1,369.61 |
| 1989-04-25 | 1,460 | 1,490 | 1,460 | 1,470 | 177,000 | 1,333.33 |
| 1989-04-24 | 1,510 | 1,510 | 1,480 | 1,480 | 99,000 | 1,342.40 |
| 1989-04-21 | 1,470 | 1,510 | 1,470 | 1,510 | 131,000 | 1,369.61 |
| 1989-04-20 | 1,510 | 1,540 | 1,500 | 1,500 | 132,000 | 1,360.54 |
| 1989-04-19 | 1,520 | 1,540 | 1,510 | 1,510 | 121,000 | 1,369.61 |
| 1989-04-18 | 1,540 | 1,540 | 1,510 | 1,510 | 106,000 | 1,369.61 |
| 1989-04-17 | 1,530 | 1,530 | 1,500 | 1,500 | 75,000 | 1,360.54 |
| 1989-04-14 | 1,520 | 1,540 | 1,500 | 1,500 | 110,000 | 1,360.54 |
| 1989-04-13 | 1,540 | 1,540 | 1,500 | 1,510 | 108,000 | 1,369.61 |
| 1989-04-12 | 1,520 | 1,550 | 1,490 | 1,490 | 448,000 | 1,351.47 |
| 1989-04-11 | 1,510 | 1,520 | 1,490 | 1,510 | 230,000 | 1,369.61 |
| 1989-04-10 | 1,530 | 1,530 | 1,510 | 1,510 | 165,000 | 1,369.61 |
| 1989-04-07 | 1,540 | 1,540 | 1,480 | 1,480 | 126,000 | 1,342.40 |
| 1989-04-06 | 1,530 | 1,530 | 1,470 | 1,490 | 153,000 | 1,351.47 |
| 1989-04-05 | 1,560 | 1,600 | 1,520 | 1,530 | 788,000 | 1,387.76 |
| 1989-04-04 | 1,520 | 1,530 | 1,500 | 1,530 | 259,000 | 1,387.76 |
| 1989-04-03 | 1,530 | 1,540 | 1,510 | 1,540 | 238,000 | 1,396.83 |
| 1989-03-31 | 1,530 | 1,530 | 1,500 | 1,530 | 222,000 | 1,387.76 |
| 1989-03-30 | 1,540 | 1,540 | 1,500 | 1,500 | 125,000 | 1,360.54 |
| 1989-03-29 | 1,500 | 1,510 | 1,460 | 1,490 | 318,000 | 1,351.47 |
| 1989-03-28 | 1,440 | 1,500 | 1,410 | 1,500 | 195,000 | 1,360.54 |
| 1989-03-27 | 1,370 | 1,450 | 1,370 | 1,430 | 624,000 | 1,297.05 |
| 1989-03-24 | 1,430 | 1,430 | 1,380 | 1,390 | 217,000 | 1,260.77 |
| 1989-03-23 | 1,420 | 1,430 | 1,410 | 1,430 | 140,000 | 1,297.05 |
| 1989-03-22 | 1,490 | 1,490 | 1,400 | 1,400 | 126,000 | 1,269.84 |
| 1989-03-20 | 1,490 | 1,490 | 1,450 | 1,450 | 124,000 | 1,315.19 |
| 1989-03-17 | 1,510 | 1,540 | 1,500 | 1,520 | 292,000 | 1,378.68 |
| 1989-03-16 | 1,530 | 1,530 | 1,480 | 1,510 | 505,000 | 1,369.61 |
| 1989-03-15 | 1,520 | 1,520 | 1,490 | 1,500 | 148,000 | 1,360.54 |
| 1989-03-14 | 1,500 | 1,540 | 1,480 | 1,510 | 139,000 | 1,369.61 |
| 1989-03-13 | 1,470 | 1,570 | 1,470 | 1,520 | 793,000 | 1,378.68 |
| 1989-03-10 | 1,450 | 1,520 | 1,450 | 1,450 | 236,000 | 1,315.19 |
| 1989-03-09 | 1,480 | 1,480 | 1,450 | 1,460 | 71,000 | 1,324.26 |
| 1989-03-08 | 1,510 | 1,510 | 1,450 | 1,460 | 89,000 | 1,324.26 |
| 1989-03-07 | 1,510 | 1,540 | 1,500 | 1,500 | 143,000 | 1,360.54 |
| 1989-03-06 | 1,520 | 1,530 | 1,500 | 1,520 | 177,000 | 1,378.68 |
| 1989-03-03 | 1,540 | 1,540 | 1,510 | 1,510 | 266,000 | 1,369.61 |
| 1989-03-02 | 1,540 | 1,540 | 1,500 | 1,500 | 162,000 | 1,360.54 |
| 1989-03-01 | 1,610 | 1,640 | 1,550 | 1,550 | 589,000 | 1,405.90 |
| 1989-02-28 | 1,580 | 1,610 | 1,570 | 1,580 | 591,000 | 1,433.11 |
| 1989-02-27 | 1,600 | 1,620 | 1,540 | 1,580 | 562,000 | 1,433.11 |
| 1989-02-23 | 1,650 | 1,670 | 1,600 | 1,640 | 3,921,000 | 1,487.53 |
| 1989-02-22 | 1,590 | 1,670 | 1,590 | 1,640 | 3,678,000 | 1,487.53 |
| 1989-02-21 | 1,600 | 1,630 | 1,550 | 1,570 | 941,000 | 1,424.04 |
| 1989-02-20 | 1,570 | 1,590 | 1,540 | 1,570 | 313,000 | 1,424.04 |
| 1989-02-17 | 1,590 | 1,660 | 1,540 | 1,570 | 4,581,000 | 1,424.04 |
| 1989-02-16 | 1,570 | 1,610 | 1,530 | 1,570 | 2,391,000 | 1,424.04 |
| 1989-02-15 | 1,600 | 1,610 | 1,550 | 1,570 | 1,661,000 | 1,424.04 |
| 1989-02-14 | 1,580 | 1,650 | 1,540 | 1,600 | 9,454,999 | 1,451.25 |
| 1989-02-13 | 1,440 | 1,580 | 1,440 | 1,550 | 8,081,999 | 1,405.90 |
| 1989-02-10 | 1,430 | 1,470 | 1,400 | 1,440 | 1,773,000 | 1,306.12 |
| 1989-02-09 | 1,400 | 1,420 | 1,380 | 1,400 | 279,000 | 1,269.84 |
| 1989-02-08 | 1,430 | 1,430 | 1,390 | 1,420 | 738,000 | 1,287.98 |
| 1989-02-07 | 1,400 | 1,410 | 1,390 | 1,410 | 562,000 | 1,278.91 |
| 1989-02-06 | 1,420 | 1,430 | 1,380 | 1,380 | 328,000 | 1,251.70 |
| 1989-02-03 | 1,390 | 1,430 | 1,370 | 1,420 | 973,000 | 1,287.98 |
| 1989-02-02 | 1,350 | 1,370 | 1,320 | 1,360 | 366,000 | 1,233.56 |
| 1989-02-01 | 1,350 | 1,350 | 1,330 | 1,330 | 138,000 | 1,206.35 |
| 1989-01-31 | 1,380 | 1,380 | 1,350 | 1,350 | 151,000 | 1,224.49 |
| 1989-01-30 | 1,390 | 1,390 | 1,360 | 1,360 | 255,000 | 1,233.56 |
| 1989-01-28 | 1,390 | 1,390 | 1,350 | 1,370 | 90,000 | 1,242.63 |
| 1989-01-27 | 1,360 | 1,390 | 1,340 | 1,390 | 182,000 | 1,260.77 |
| 1989-01-26 | 1,370 | 1,370 | 1,330 | 1,330 | 152,000 | 1,206.35 |
| 1989-01-25 | 1,360 | 1,370 | 1,350 | 1,350 | 209,000 | 1,224.49 |
| 1989-01-24 | 1,360 | 1,380 | 1,360 | 1,360 | 251,000 | 1,233.56 |
| 1989-01-23 | 1,390 | 1,400 | 1,380 | 1,380 | 122,000 | 1,251.70 |
| 1989-01-20 | 1,360 | 1,390 | 1,350 | 1,350 | 78,000 | 1,224.49 |
| 1989-01-19 | 1,400 | 1,400 | 1,360 | 1,370 | 183,000 | 1,242.63 |
| 1989-01-18 | 1,380 | 1,390 | 1,380 | 1,380 | 75,000 | 1,251.70 |
| 1989-01-17 | 1,390 | 1,430 | 1,370 | 1,400 | 224,000 | 1,269.84 |
| 1989-01-13 | 1,340 | 1,380 | 1,340 | 1,360 | 241,000 | 1,233.56 |
| 1989-01-12 | 1,390 | 1,400 | 1,350 | 1,360 | 380,000 | 1,233.56 |
| 1989-01-11 | 1,420 | 1,440 | 1,380 | 1,380 | 393,000 | 1,251.70 |
| 1989-01-10 | 1,440 | 1,440 | 1,410 | 1,420 | 430,000 | 1,287.98 |
| 1989-01-09 | 1,450 | 1,460 | 1,430 | 1,450 | 1,057,000 | 1,315.19 |
| 1989-01-06 | 1,350 | 1,470 | 1,310 | 1,470 | 4,989,000 | 1,333.33 |
| 1989-01-05 | 1,330 | 1,350 | 1,310 | 1,350 | 374,000 | 1,224.49 |
| 1989-01-04 | 1,280 | 1,320 | 1,280 | 1,310 | 80,000 | 1,188.21 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
