8007 高島(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 | 1,506 | 1,506 | 1,476 | 1,506 | 23,901 | 3,376.68 |
| 1989-12-28 | 1,506 | 1,506 | 1,466 | 1,486 | 74,692 | 3,331.84 |
| 1989-12-27 | 1,456 | 1,506 | 1,456 | 1,466 | 54,774 | 3,287 |
| 1989-12-26 | 1,456 | 1,506 | 1,456 | 1,486 | 55,770 | 3,331.84 |
| 1989-12-25 | 1,496 | 1,506 | 1,456 | 1,456 | 46,807 | 3,264.57 |
| 1989-12-22 | 1,516 | 1,516 | 1,476 | 1,476 | 58,757 | 3,309.42 |
| 1989-12-21 | 1,556 | 1,556 | 1,506 | 1,516 | 68,716 | 3,399.10 |
| 1989-12-20 | 1,556 | 1,556 | 1,526 | 1,526 | 130,461 | 3,421.52 |
| 1989-12-19 | 1,526 | 1,546 | 1,526 | 1,526 | 134,445 | 3,421.52 |
| 1989-12-18 | 1,536 | 1,576 | 1,526 | 1,526 | 102,577 | 3,421.52 |
| 1989-12-15 | 1,526 | 1,546 | 1,516 | 1,526 | 63,737 | 3,421.52 |
| 1989-12-14 | 1,546 | 1,546 | 1,516 | 1,516 | 42,823 | 3,399.10 |
| 1989-12-13 | 1,546 | 1,546 | 1,506 | 1,526 | 72,700 | 3,421.52 |
| 1989-12-12 | 1,506 | 1,526 | 1,506 | 1,516 | 48,799 | 3,399.10 |
| 1989-12-11 | 1,556 | 1,556 | 1,506 | 1,536 | 65,729 | 3,443.95 |
| 1989-12-08 | 1,526 | 1,587 | 1,516 | 1,576 | 90,626 | 3,533.63 |
| 1989-12-07 | 1,556 | 1,556 | 1,526 | 1,526 | 32,864 | 3,421.52 |
| 1989-12-06 | 1,536 | 1,536 | 1,506 | 1,536 | 30,873 | 3,443.95 |
| 1989-12-05 | 1,576 | 1,576 | 1,526 | 1,526 | 64,733 | 3,421.52 |
| 1989-12-04 | 1,597 | 1,597 | 1,556 | 1,566 | 121,498 | 3,511.21 |
| 1989-12-01 | 1,546 | 1,607 | 1,526 | 1,607 | 304,742 | 3,603.14 |
| 1989-11-30 | 1,496 | 1,536 | 1,496 | 1,526 | 155,359 | 3,421.52 |
| 1989-11-29 | 1,486 | 1,496 | 1,456 | 1,496 | 235,030 | 3,354.26 |
| 1989-11-28 | 1,476 | 1,496 | 1,466 | 1,466 | 46,807 | 3,287 |
| 1989-11-27 | 1,496 | 1,496 | 1,456 | 1,476 | 68,716 | 3,309.42 |
| 1989-11-24 | 1,506 | 1,506 | 1,456 | 1,496 | 123,490 | 3,354.26 |
| 1989-11-22 | 1,486 | 1,506 | 1,456 | 1,496 | 293,787 | 3,354.26 |
| 1989-11-21 | 1,496 | 1,496 | 1,466 | 1,466 | 61,745 | 3,287 |
| 1989-11-20 | 1,506 | 1,506 | 1,476 | 1,476 | 38,840 | 3,309.42 |
| 1989-11-17 | 1,496 | 1,506 | 1,496 | 1,496 | 37,844 | 3,354.26 |
| 1989-11-16 | 1,506 | 1,506 | 1,496 | 1,496 | 18,922 | 3,354.26 |
| 1989-11-15 | 1,506 | 1,506 | 1,476 | 1,506 | 119,507 | 3,376.68 |
| 1989-11-14 | 1,506 | 1,506 | 1,486 | 1,506 | 87,638 | 3,376.68 |
| 1989-11-13 | 1,496 | 1,536 | 1,496 | 1,536 | 48,799 | 3,443.95 |
| 1989-11-10 | 1,496 | 1,506 | 1,486 | 1,496 | 37,844 | 3,354.26 |
| 1989-11-09 | 1,506 | 1,506 | 1,466 | 1,486 | 91,622 | 3,331.84 |
| 1989-11-08 | 1,526 | 1,536 | 1,506 | 1,526 | 61,745 | 3,421.52 |
| 1989-11-07 | 1,506 | 1,526 | 1,486 | 1,526 | 70,708 | 3,421.52 |
| 1989-11-06 | 1,486 | 1,506 | 1,486 | 1,496 | 28,881 | 3,354.26 |
| 1989-11-02 | 1,476 | 1,506 | 1,466 | 1,486 | 69,712 | 3,331.84 |
| 1989-11-01 | 1,456 | 1,476 | 1,456 | 1,456 | 52,782 | 3,264.57 |
| 1989-10-31 | 1,456 | 1,506 | 1,456 | 1,456 | 39,836 | 3,264.57 |
| 1989-10-30 | 1,436 | 1,456 | 1,426 | 1,456 | 28,881 | 3,264.57 |
| 1989-10-27 | 1,456 | 1,456 | 1,426 | 1,426 | 50,790 | 3,197.31 |
| 1989-10-26 | 1,466 | 1,466 | 1,436 | 1,436 | 51,786 | 3,219.73 |
| 1989-10-25 | 1,456 | 1,456 | 1,446 | 1,446 | 51,786 | 3,242.15 |
| 1989-10-24 | 1,466 | 1,476 | 1,456 | 1,456 | 67,720 | 3,264.57 |
| 1989-10-23 | 1,456 | 1,466 | 1,446 | 1,456 | 155,359 | 3,264.57 |
| 1989-10-20 | 1,486 | 1,486 | 1,446 | 1,446 | 91,622 | 3,242.15 |
| 1989-10-19 | 1,506 | 1,506 | 1,446 | 1,446 | 64,733 | 3,242.15 |
| 1989-10-18 | 1,506 | 1,506 | 1,466 | 1,466 | 14,938 | 3,287 |
| 1989-10-17 | 1,476 | 1,506 | 1,456 | 1,506 | 83,655 | 3,376.68 |
| 1989-10-16 | 1,476 | 1,476 | 1,446 | 1,456 | 48,799 | 3,264.57 |
| 1989-10-13 | 1,496 | 1,506 | 1,476 | 1,476 | 60,749 | 3,309.42 |
| 1989-10-12 | 1,556 | 1,556 | 1,486 | 1,486 | 40,831 | 3,331.84 |
| 1989-10-11 | 1,516 | 1,556 | 1,516 | 1,556 | 57,762 | 3,488.79 |
| 1989-10-09 | 1,526 | 1,546 | 1,506 | 1,536 | 76,683 | 3,443.95 |
| 1989-10-06 | 1,576 | 1,587 | 1,506 | 1,526 | 57,762 | 3,421.52 |
| 1989-10-05 | 1,647 | 1,657 | 1,576 | 1,607 | 253,952 | 3,603.14 |
| 1989-10-04 | 1,496 | 1,637 | 1,486 | 1,607 | 559,690 | 3,603.14 |
| 1989-10-03 | 1,456 | 1,486 | 1,456 | 1,476 | 56,766 | 3,309.42 |
| 1989-10-02 | 1,456 | 1,456 | 1,406 | 1,406 | 54,774 | 3,152.47 |
| 1989-09-29 | 1,506 | 1,506 | 1,436 | 1,456 | 138,429 | 3,264.57 |
| 1989-09-28 | 1,396 | 1,496 | 1,386 | 1,486 | 92,618 | 3,331.84 |
| 1989-09-27 | 1,406 | 1,416 | 1,386 | 1,386 | 124,486 | 3,107.62 |
| 1989-09-26 | 1,426 | 1,426 | 1,386 | 1,406 | 147,392 | 3,152.47 |
| 1989-09-25 | 1,406 | 1,406 | 1,396 | 1,396 | 95,605 | 3,130.04 |
| 1989-09-22 | 1,416 | 1,426 | 1,396 | 1,426 | 175,276 | 3,197.31 |
| 1989-09-21 | 1,436 | 1,436 | 1,406 | 1,406 | 102,577 | 3,152.47 |
| 1989-09-20 | 1,436 | 1,446 | 1,436 | 1,436 | 38,840 | 3,219.73 |
| 1989-09-19 | 1,446 | 1,456 | 1,416 | 1,436 | 50,790 | 3,219.73 |
| 1989-09-18 | 1,456 | 1,456 | 1,426 | 1,426 | 70,708 | 3,197.31 |
| 1989-09-14 | 1,426 | 1,436 | 1,416 | 1,436 | 38,840 | 3,219.73 |
| 1989-09-13 | 1,456 | 1,456 | 1,416 | 1,416 | 18,922 | 3,174.89 |
| 1989-09-12 | 1,436 | 1,466 | 1,416 | 1,466 | 74,692 | 3,287 |
| 1989-09-11 | 1,486 | 1,486 | 1,426 | 1,456 | 37,844 | 3,264.57 |
| 1989-09-08 | 1,436 | 1,476 | 1,426 | 1,476 | 43,819 | 3,309.42 |
| 1989-09-07 | 1,436 | 1,436 | 1,416 | 1,436 | 39,836 | 3,219.73 |
| 1989-09-06 | 1,456 | 1,456 | 1,426 | 1,436 | 68,716 | 3,219.73 |
| 1989-09-05 | 1,496 | 1,496 | 1,446 | 1,446 | 26,889 | 3,242.15 |
| 1989-09-04 | 1,436 | 1,506 | 1,426 | 1,466 | 87,638 | 3,287 |
| 1989-09-01 | 1,466 | 1,466 | 1,416 | 1,426 | 47,803 | 3,197.31 |
| 1989-08-31 | 1,456 | 1,466 | 1,436 | 1,456 | 40,831 | 3,264.57 |
| 1989-08-30 | 1,476 | 1,486 | 1,456 | 1,456 | 70,708 | 3,264.57 |
| 1989-08-29 | 1,506 | 1,506 | 1,466 | 1,466 | 61,745 | 3,287 |
| 1989-08-28 | 1,506 | 1,546 | 1,506 | 1,526 | 35,852 | 3,421.52 |
| 1989-08-25 | 1,466 | 1,476 | 1,456 | 1,466 | 76,683 | 3,287 |
| 1989-08-24 | 1,486 | 1,496 | 1,456 | 1,486 | 111,540 | 3,331.84 |
| 1989-08-23 | 1,496 | 1,496 | 1,476 | 1,486 | 69,712 | 3,331.84 |
| 1989-08-22 | 1,496 | 1,506 | 1,486 | 1,486 | 60,749 | 3,331.84 |
| 1989-08-21 | 1,506 | 1,516 | 1,486 | 1,486 | 26,889 | 3,331.84 |
| 1989-08-18 | 1,526 | 1,526 | 1,506 | 1,526 | 56,766 | 3,421.52 |
| 1989-08-17 | 1,476 | 1,546 | 1,466 | 1,536 | 58,757 | 3,443.95 |
| 1989-08-16 | 1,466 | 1,476 | 1,456 | 1,466 | 35,852 | 3,287 |
| 1989-08-15 | 1,496 | 1,496 | 1,466 | 1,466 | 34,856 | 3,287 |
| 1989-08-14 | 1,496 | 1,496 | 1,486 | 1,486 | 12,947 | 3,331.84 |
| 1989-08-11 | 1,466 | 1,506 | 1,456 | 1,476 | 24,897 | 3,309.42 |
| 1989-08-10 | 1,506 | 1,506 | 1,456 | 1,456 | 62,741 | 3,264.57 |
| 1989-08-09 | 1,546 | 1,546 | 1,506 | 1,506 | 22,905 | 3,376.68 |
| 1989-08-08 | 1,506 | 1,506 | 1,486 | 1,486 | 36,848 | 3,331.84 |
| 1989-08-07 | 1,516 | 1,536 | 1,506 | 1,516 | 31,868 | 3,399.10 |
| 1989-08-04 | 1,526 | 1,546 | 1,506 | 1,546 | 33,860 | 3,466.37 |
| 1989-08-03 | 1,516 | 1,536 | 1,516 | 1,536 | 13,942 | 3,443.95 |
| 1989-08-02 | 1,546 | 1,546 | 1,506 | 1,536 | 45,811 | 3,443.95 |
| 1989-08-01 | 1,587 | 1,587 | 1,506 | 1,506 | 46,807 | 3,376.68 |
| 1989-07-31 | 1,607 | 1,607 | 1,516 | 1,587 | 86,642 | 3,558.30 |
| 1989-07-28 | 1,617 | 1,617 | 1,556 | 1,607 | 151,375 | 3,603.14 |
| 1989-07-27 | 1,566 | 1,647 | 1,556 | 1,587 | 218,100 | 3,558.30 |
| 1989-07-26 | 1,436 | 1,546 | 1,436 | 1,546 | 100,585 | 3,466.37 |
| 1989-07-25 | 1,406 | 1,446 | 1,406 | 1,416 | 61,745 | 3,174.89 |
| 1989-07-24 | 1,446 | 1,466 | 1,426 | 1,426 | 28,881 | 3,197.31 |
| 1989-07-21 | 1,436 | 1,456 | 1,426 | 1,436 | 23,901 | 3,219.73 |
| 1989-07-20 | 1,446 | 1,446 | 1,426 | 1,436 | 35,852 | 3,219.73 |
| 1989-07-19 | 1,436 | 1,466 | 1,426 | 1,466 | 9,959 | 3,287 |
| 1989-07-18 | 1,436 | 1,476 | 1,426 | 1,426 | 17,926 | 3,197.31 |
| 1989-07-17 | 1,456 | 1,466 | 1,436 | 1,436 | 28,881 | 3,219.73 |
| 1989-07-14 | 1,466 | 1,486 | 1,446 | 1,446 | 18,922 | 3,242.15 |
| 1989-07-13 | 1,476 | 1,486 | 1,446 | 1,466 | 33,860 | 3,287 |
| 1989-07-12 | 1,476 | 1,486 | 1,466 | 1,466 | 30,873 | 3,287 |
| 1989-07-11 | 1,476 | 1,496 | 1,456 | 1,476 | 19,918 | 3,309.42 |
| 1989-07-10 | 1,476 | 1,496 | 1,446 | 1,466 | 62,741 | 3,287 |
| 1989-07-07 | 1,496 | 1,496 | 1,466 | 1,476 | 43,819 | 3,309.42 |
| 1989-07-06 | 1,496 | 1,526 | 1,486 | 1,496 | 41,827 | 3,354.26 |
| 1989-07-05 | 1,516 | 1,546 | 1,506 | 1,506 | 38,840 | 3,376.68 |
| 1989-07-04 | 1,546 | 1,556 | 1,526 | 1,526 | 41,827 | 3,421.52 |
| 1989-07-03 | 1,576 | 1,587 | 1,546 | 1,556 | 104,568 | 3,488.79 |
| 1989-06-30 | 1,446 | 1,576 | 1,446 | 1,576 | 106,560 | 3,533.63 |
| 1989-06-29 | 1,436 | 1,486 | 1,406 | 1,486 | 37,844 | 3,331.84 |
| 1989-06-28 | 1,406 | 1,436 | 1,406 | 1,436 | 22,905 | 3,219.73 |
| 1989-06-27 | 1,436 | 1,446 | 1,406 | 1,416 | 40,831 | 3,174.89 |
| 1989-06-26 | 1,466 | 1,466 | 1,426 | 1,436 | 45,811 | 3,219.73 |
| 1989-06-23 | 1,456 | 1,466 | 1,426 | 1,466 | 59,753 | 3,287 |
| 1989-06-22 | 1,436 | 1,456 | 1,386 | 1,426 | 116,519 | 3,197.31 |
| 1989-06-21 | 1,456 | 1,476 | 1,416 | 1,416 | 46,807 | 3,174.89 |
| 1989-06-20 | 1,466 | 1,486 | 1,436 | 1,476 | 55,770 | 3,309.42 |
| 1989-06-19 | 1,476 | 1,496 | 1,476 | 1,496 | 21,910 | 3,354.26 |
| 1989-06-16 | 1,506 | 1,516 | 1,466 | 1,506 | 48,799 | 3,376.68 |
| 1989-06-15 | 1,546 | 1,546 | 1,506 | 1,506 | 35,852 | 3,376.68 |
| 1989-06-14 | 1,546 | 1,556 | 1,506 | 1,556 | 31,868 | 3,488.79 |
| 1989-06-13 | 1,576 | 1,576 | 1,516 | 1,516 | 75,688 | 3,399.10 |
| 1989-06-12 | 1,556 | 1,556 | 1,486 | 1,546 | 114,527 | 3,466.37 |
| 1989-06-09 | 1,496 | 1,536 | 1,476 | 1,536 | 76,683 | 3,443.95 |
| 1989-06-08 | 1,496 | 1,536 | 1,466 | 1,496 | 155,359 | 3,354.26 |
| 1989-06-07 | 1,556 | 1,556 | 1,496 | 1,536 | 70,708 | 3,443.95 |
| 1989-06-06 | 1,536 | 1,556 | 1,516 | 1,546 | 160,338 | 3,466.37 |
| 1989-06-05 | 1,566 | 1,576 | 1,476 | 1,506 | 138,429 | 3,376.68 |
| 1989-06-02 | 1,597 | 1,607 | 1,566 | 1,566 | 85,646 | 3,511.21 |
| 1989-06-01 | 1,556 | 1,647 | 1,556 | 1,587 | 200,174 | 3,558.30 |
| 1989-05-31 | 1,667 | 1,687 | 1,566 | 1,587 | 266,898 | 3,558.30 |
| 1989-05-30 | 1,697 | 1,697 | 1,597 | 1,697 | 281,837 | 3,804.93 |
| 1989-05-29 | 1,717 | 1,747 | 1,677 | 1,697 | 257,935 | 3,804.93 |
| 1989-05-26 | 1,667 | 1,707 | 1,617 | 1,687 | 733,970 | 3,782.51 |
| 1989-05-25 | 1,717 | 1,767 | 1,637 | 1,637 | 1,598,402 | 3,670.40 |
| 1989-05-24 | 2,089 | 2,099 | 1,898 | 1,898 | 5,731,340 | 4,255.61 |
| 1989-05-23 | 1,898 | 2,058 | 1,898 | 2,048 | 2,060,494 | 4,591.93 |
| 1989-05-22 | 1,988 | 2,038 | 1,898 | 1,918 | 1,303,618 | 4,300.45 |
| 1989-05-19 | 1,797 | 1,968 | 1,797 | 1,958 | 4,734,455 | 4,390.13 |
| 1989-05-18 | 1,817 | 1,817 | 1,787 | 1,807 | 113,531 | 4,051.57 |
| 1989-05-17 | 1,838 | 1,848 | 1,767 | 1,787 | 809,658 | 4,006.73 |
| 1989-05-16 | 1,767 | 1,848 | 1,767 | 1,828 | 906,259 | 4,098.65 |
| 1989-05-15 | 1,838 | 1,848 | 1,777 | 1,777 | 528,817 | 3,984.30 |
| 1989-05-12 | 1,848 | 1,858 | 1,797 | 1,817 | 384,413 | 4,073.99 |
| 1989-05-11 | 1,828 | 1,838 | 1,787 | 1,838 | 432,216 | 4,121.08 |
| 1989-05-10 | 1,727 | 1,858 | 1,727 | 1,817 | 509,895 | 4,073.99 |
| 1989-05-09 | 1,737 | 1,747 | 1,707 | 1,717 | 167,309 | 3,849.78 |
| 1989-05-08 | 1,707 | 1,757 | 1,697 | 1,737 | 231,046 | 3,894.62 |
| 1989-05-02 | 1,647 | 1,727 | 1,647 | 1,697 | 295,779 | 3,804.93 |
| 1989-05-01 | 1,637 | 1,647 | 1,607 | 1,637 | 63,737 | 3,670.40 |
| 1989-04-28 | 1,617 | 1,627 | 1,607 | 1,607 | 117,515 | 3,603.14 |
| 1989-04-27 | 1,607 | 1,637 | 1,607 | 1,627 | 56,766 | 3,647.98 |
| 1989-04-26 | 1,657 | 1,657 | 1,587 | 1,637 | 167,309 | 3,670.40 |
| 1989-04-25 | 1,556 | 1,637 | 1,556 | 1,637 | 132,453 | 3,670.40 |
| 1989-04-24 | 1,546 | 1,576 | 1,526 | 1,546 | 90,626 | 3,466.37 |
| 1989-04-21 | 1,576 | 1,576 | 1,556 | 1,556 | 85,646 | 3,488.79 |
| 1989-04-20 | 1,576 | 1,607 | 1,566 | 1,576 | 111,540 | 3,533.63 |
| 1989-04-19 | 1,576 | 1,597 | 1,556 | 1,597 | 194,198 | 3,580.72 |
| 1989-04-18 | 1,597 | 1,597 | 1,587 | 1,587 | 105,564 | 3,558.30 |
| 1989-04-17 | 1,587 | 1,607 | 1,587 | 1,597 | 100,585 | 3,580.72 |
| 1989-04-14 | 1,607 | 1,637 | 1,587 | 1,607 | 227,063 | 3,603.14 |
| 1989-04-13 | 1,677 | 1,697 | 1,587 | 1,607 | 571,640 | 3,603.14 |
| 1989-04-12 | 1,607 | 1,647 | 1,587 | 1,647 | 305,738 | 3,692.83 |
| 1989-04-11 | 1,526 | 1,607 | 1,526 | 1,587 | 471,055 | 3,558.30 |
| 1989-04-10 | 1,496 | 1,516 | 1,486 | 1,506 | 179,260 | 3,376.68 |
| 1989-04-07 | 1,526 | 1,526 | 1,496 | 1,496 | 142,412 | 3,354.26 |
| 1989-04-06 | 1,506 | 1,526 | 1,486 | 1,506 | 203,161 | 3,376.68 |
| 1989-04-05 | 1,486 | 1,526 | 1,476 | 1,526 | 127,474 | 3,421.52 |
| 1989-04-04 | 1,476 | 1,486 | 1,456 | 1,486 | 102,577 | 3,331.84 |
| 1989-04-03 | 1,436 | 1,476 | 1,436 | 1,466 | 146,396 | 3,287 |
| 1989-03-31 | 1,506 | 1,506 | 1,456 | 1,456 | 217,104 | 3,264.57 |
| 1989-03-30 | 1,506 | 1,546 | 1,486 | 1,516 | 201,170 | 3,399.10 |
| 1989-03-29 | 1,486 | 1,506 | 1,466 | 1,506 | 337,606 | 3,376.68 |
| 1989-03-28 | 1,406 | 1,556 | 1,406 | 1,516 | 486,990 | 3,399.10 |
| 1989-03-27 | 1,386 | 1,406 | 1,376 | 1,376 | 265,902 | 3,085.20 |
| 1989-03-24 | 1,426 | 1,426 | 1,366 | 1,366 | 205,153 | 3,062.78 |
| 1989-03-23 | 1,346 | 1,476 | 1,335 | 1,416 | 290,800 | 3,174.89 |
| 1989-03-22 | 1,265 | 1,356 | 1,265 | 1,335 | 178,264 | 2,993.27 |
| 1989-03-20 | 1,305 | 1,305 | 1,285 | 1,285 | 69,712 | 2,881.17 |
| 1989-03-17 | 1,295 | 1,315 | 1,265 | 1,315 | 122,494 | 2,948.43 |
| 1989-03-16 | 1,285 | 1,305 | 1,265 | 1,305 | 55,770 | 2,926.01 |
| 1989-03-15 | 1,305 | 1,315 | 1,275 | 1,305 | 67,720 | 2,926.01 |
| 1989-03-14 | 1,285 | 1,315 | 1,275 | 1,305 | 60,749 | 2,926.01 |
| 1989-03-13 | 1,285 | 1,295 | 1,255 | 1,265 | 68,716 | 2,836.32 |
| 1989-03-10 | 1,305 | 1,305 | 1,285 | 1,285 | 77,679 | 2,881.17 |
| 1989-03-09 | 1,305 | 1,305 | 1,275 | 1,275 | 13,942 | 2,858.74 |
| 1989-03-08 | 1,346 | 1,366 | 1,305 | 1,346 | 40,831 | 3,017.94 |
| 1989-03-07 | 1,366 | 1,386 | 1,325 | 1,325 | 133,449 | 2,970.85 |
| 1989-03-06 | 1,305 | 1,356 | 1,305 | 1,346 | 198,182 | 3,017.94 |
| 1989-03-03 | 1,285 | 1,305 | 1,285 | 1,305 | 30,873 | 2,926.01 |
| 1989-03-02 | 1,245 | 1,285 | 1,245 | 1,265 | 51,786 | 2,836.32 |
| 1989-03-01 | 1,235 | 1,255 | 1,225 | 1,245 | 42,823 | 2,791.48 |
| 1989-02-28 | 1,225 | 1,255 | 1,215 | 1,255 | 38,840 | 2,813.90 |
| 1989-02-27 | 1,215 | 1,255 | 1,215 | 1,225 | 33,860 | 2,746.64 |
| 1989-02-23 | 1,245 | 1,255 | 1,225 | 1,255 | 64,733 | 2,813.90 |
| 1989-02-22 | 1,255 | 1,265 | 1,225 | 1,225 | 55,770 | 2,746.64 |
| 1989-02-21 | 1,255 | 1,275 | 1,245 | 1,255 | 53,778 | 2,813.90 |
| 1989-02-20 | 1,275 | 1,275 | 1,235 | 1,245 | 34,856 | 2,791.48 |
| 1989-02-17 | 1,275 | 1,275 | 1,225 | 1,275 | 91,622 | 2,858.74 |
| 1989-02-16 | 1,285 | 1,295 | 1,235 | 1,275 | 84,651 | 2,858.74 |
| 1989-02-15 | 1,305 | 1,315 | 1,285 | 1,305 | 102,577 | 2,926.01 |
| 1989-02-14 | 1,305 | 1,305 | 1,265 | 1,275 | 88,634 | 2,858.74 |
| 1989-02-13 | 1,305 | 1,305 | 1,275 | 1,295 | 66,725 | 2,903.59 |
| 1989-02-10 | 1,325 | 1,325 | 1,275 | 1,285 | 40,831 | 2,881.17 |
| 1989-02-09 | 1,295 | 1,325 | 1,265 | 1,325 | 89,630 | 2,970.85 |
| 1989-02-08 | 1,346 | 1,346 | 1,275 | 1,325 | 54,774 | 2,970.85 |
| 1989-02-07 | 1,335 | 1,356 | 1,295 | 1,356 | 126,478 | 3,040.36 |
| 1989-02-06 | 1,265 | 1,305 | 1,255 | 1,305 | 97,597 | 2,926.01 |
| 1989-02-03 | 1,255 | 1,265 | 1,235 | 1,255 | 51,786 | 2,813.90 |
| 1989-02-02 | 1,285 | 1,285 | 1,245 | 1,245 | 54,774 | 2,791.48 |
| 1989-02-01 | 1,275 | 1,285 | 1,255 | 1,285 | 98,593 | 2,881.17 |
| 1989-01-31 | 1,275 | 1,295 | 1,275 | 1,275 | 66,725 | 2,858.74 |
| 1989-01-30 | 1,265 | 1,305 | 1,255 | 1,275 | 49,794 | 2,858.74 |
| 1989-01-28 | 1,265 | 1,285 | 1,255 | 1,285 | 76,683 | 2,881.17 |
| 1989-01-27 | 1,305 | 1,305 | 1,275 | 1,285 | 64,733 | 2,881.17 |
| 1989-01-26 | 1,305 | 1,315 | 1,285 | 1,285 | 112,535 | 2,881.17 |
| 1989-01-25 | 1,335 | 1,346 | 1,265 | 1,305 | 83,655 | 2,926.01 |
| 1989-01-24 | 1,325 | 1,346 | 1,215 | 1,346 | 122,494 | 3,017.94 |
| 1989-01-23 | 1,356 | 1,356 | 1,305 | 1,305 | 94,609 | 2,926.01 |
| 1989-01-20 | 1,305 | 1,356 | 1,295 | 1,335 | 132,453 | 2,993.27 |
| 1989-01-19 | 1,346 | 1,356 | 1,295 | 1,295 | 175,276 | 2,903.59 |
| 1989-01-18 | 1,436 | 1,436 | 1,335 | 1,386 | 274,865 | 3,107.62 |
| 1989-01-17 | 1,416 | 1,466 | 1,406 | 1,436 | 1,110,416 | 3,219.73 |
| 1989-01-13 | 1,245 | 1,386 | 1,235 | 1,356 | 920,201 | 3,040.36 |
| 1989-01-12 | 1,074 | 1,215 | 1,074 | 1,205 | 165,318 | 2,701.79 |
| 1989-01-11 | 1,094 | 1,105 | 1,054 | 1,054 | 89,630 | 2,363.23 |
| 1989-01-10 | 1,084 | 1,105 | 1,084 | 1,084 | 45,811 | 2,430.49 |
| 1989-01-09 | 1,064 | 1,105 | 1,064 | 1,074 | 41,827 | 2,408.07 |
| 1989-01-06 | 1,094 | 1,125 | 1,064 | 1,064 | 56,766 | 2,385.65 |
| 1989-01-05 | 1,094 | 1,115 | 1,084 | 1,105 | 50,790 | 2,477.58 |
| 1989-01-04 | 1,084 | 1,105 | 1,064 | 1,094 | 30,873 | 2,452.91 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2017-09-27]1株→0.1株 [1991-03-26]1株→1.115株
