8032 日本紙パルプ商事(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 | 1,330 | 1,330 | 1,310 | 1,330 | 29,000 | 1,206.35 |
| 1989-12-28 | 1,340 | 1,340 | 1,310 | 1,310 | 67,000 | 1,188.21 |
| 1989-12-27 | 1,340 | 1,340 | 1,320 | 1,320 | 58,000 | 1,197.28 |
| 1989-12-26 | 1,340 | 1,350 | 1,310 | 1,320 | 135,000 | 1,197.28 |
| 1989-12-25 | 1,330 | 1,340 | 1,310 | 1,330 | 104,000 | 1,206.35 |
| 1989-12-22 | 1,330 | 1,350 | 1,310 | 1,310 | 155,000 | 1,188.21 |
| 1989-12-21 | 1,340 | 1,340 | 1,310 | 1,330 | 83,000 | 1,206.35 |
| 1989-12-20 | 1,350 | 1,350 | 1,330 | 1,340 | 106,000 | 1,215.42 |
| 1989-12-19 | 1,360 | 1,360 | 1,330 | 1,340 | 337,000 | 1,215.42 |
| 1989-12-18 | 1,350 | 1,360 | 1,340 | 1,360 | 194,000 | 1,233.56 |
| 1989-12-15 | 1,340 | 1,360 | 1,330 | 1,340 | 165,000 | 1,215.42 |
| 1989-12-14 | 1,350 | 1,350 | 1,320 | 1,320 | 189,000 | 1,197.28 |
| 1989-12-13 | 1,350 | 1,350 | 1,330 | 1,340 | 112,000 | 1,215.42 |
| 1989-12-12 | 1,350 | 1,360 | 1,330 | 1,330 | 224,000 | 1,206.35 |
| 1989-12-11 | 1,360 | 1,360 | 1,340 | 1,350 | 407,000 | 1,224.49 |
| 1989-12-08 | 1,330 | 1,370 | 1,320 | 1,360 | 250,000 | 1,233.56 |
| 1989-12-07 | 1,330 | 1,330 | 1,320 | 1,320 | 150,000 | 1,197.28 |
| 1989-12-06 | 1,340 | 1,340 | 1,320 | 1,320 | 231,000 | 1,197.28 |
| 1989-12-05 | 1,340 | 1,340 | 1,320 | 1,340 | 251,000 | 1,215.42 |
| 1989-12-04 | 1,330 | 1,340 | 1,320 | 1,320 | 49,000 | 1,197.28 |
| 1989-12-01 | 1,340 | 1,340 | 1,310 | 1,310 | 70,000 | 1,188.21 |
| 1989-11-30 | 1,350 | 1,350 | 1,320 | 1,320 | 58,000 | 1,197.28 |
| 1989-11-29 | 1,360 | 1,360 | 1,330 | 1,330 | 271,000 | 1,206.35 |
| 1989-11-28 | 1,320 | 1,350 | 1,320 | 1,350 | 314,000 | 1,224.49 |
| 1989-11-27 | 1,300 | 1,330 | 1,290 | 1,300 | 103,000 | 1,179.14 |
| 1989-11-24 | 1,300 | 1,300 | 1,280 | 1,280 | 114,000 | 1,161 |
| 1989-11-22 | 1,290 | 1,300 | 1,280 | 1,280 | 83,000 | 1,161 |
| 1989-11-21 | 1,290 | 1,300 | 1,280 | 1,290 | 56,000 | 1,170.07 |
| 1989-11-20 | 1,290 | 1,290 | 1,280 | 1,290 | 40,000 | 1,170.07 |
| 1989-11-17 | 1,290 | 1,300 | 1,280 | 1,280 | 106,000 | 1,161 |
| 1989-11-16 | 1,300 | 1,310 | 1,290 | 1,290 | 119,000 | 1,170.07 |
| 1989-11-15 | 1,300 | 1,310 | 1,280 | 1,280 | 105,000 | 1,161 |
| 1989-11-14 | 1,320 | 1,320 | 1,300 | 1,320 | 39,000 | 1,197.28 |
| 1989-11-13 | 1,340 | 1,340 | 1,290 | 1,300 | 115,000 | 1,179.14 |
| 1989-11-10 | 1,310 | 1,320 | 1,300 | 1,320 | 71,000 | 1,197.28 |
| 1989-11-09 | 1,300 | 1,320 | 1,290 | 1,290 | 51,000 | 1,170.07 |
| 1989-11-08 | 1,280 | 1,300 | 1,280 | 1,290 | 65,000 | 1,170.07 |
| 1989-11-07 | 1,280 | 1,290 | 1,280 | 1,280 | 77,000 | 1,161 |
| 1989-11-06 | 1,320 | 1,320 | 1,280 | 1,290 | 69,000 | 1,170.07 |
| 1989-11-02 | 1,300 | 1,320 | 1,300 | 1,300 | 84,000 | 1,179.14 |
| 1989-11-01 | 1,300 | 1,310 | 1,280 | 1,290 | 173,000 | 1,170.07 |
| 1989-10-31 | 1,330 | 1,340 | 1,300 | 1,300 | 36,000 | 1,179.14 |
| 1989-10-30 | 1,300 | 1,330 | 1,280 | 1,330 | 64,000 | 1,206.35 |
| 1989-10-27 | 1,300 | 1,300 | 1,270 | 1,280 | 83,000 | 1,161 |
| 1989-10-26 | 1,290 | 1,330 | 1,280 | 1,290 | 279,000 | 1,170.07 |
| 1989-10-25 | 1,310 | 1,310 | 1,270 | 1,280 | 131,000 | 1,161 |
| 1989-10-24 | 1,340 | 1,340 | 1,290 | 1,290 | 49,000 | 1,170.07 |
| 1989-10-23 | 1,340 | 1,350 | 1,330 | 1,330 | 73,000 | 1,206.35 |
| 1989-10-20 | 1,340 | 1,360 | 1,330 | 1,350 | 130,000 | 1,224.49 |
| 1989-10-19 | 1,320 | 1,320 | 1,310 | 1,320 | 22,000 | 1,197.28 |
| 1989-10-18 | 1,350 | 1,360 | 1,310 | 1,330 | 171,000 | 1,206.35 |
| 1989-10-17 | 1,300 | 1,360 | 1,300 | 1,340 | 119,000 | 1,215.42 |
| 1989-10-16 | 1,290 | 1,320 | 1,250 | 1,260 | 218,000 | 1,142.86 |
| 1989-10-13 | 1,360 | 1,380 | 1,310 | 1,310 | 134,000 | 1,188.21 |
| 1989-10-12 | 1,390 | 1,390 | 1,340 | 1,360 | 208,000 | 1,233.56 |
| 1989-10-11 | 1,420 | 1,420 | 1,360 | 1,380 | 217,000 | 1,251.70 |
| 1989-10-09 | 1,450 | 1,450 | 1,420 | 1,430 | 459,000 | 1,297.05 |
| 1989-10-06 | 1,420 | 1,430 | 1,400 | 1,430 | 398,000 | 1,297.05 |
| 1989-10-05 | 1,420 | 1,420 | 1,400 | 1,400 | 317,000 | 1,269.84 |
| 1989-10-04 | 1,430 | 1,430 | 1,380 | 1,410 | 358,000 | 1,278.91 |
| 1989-10-03 | 1,440 | 1,440 | 1,390 | 1,420 | 585,000 | 1,287.98 |
| 1989-10-02 | 1,420 | 1,470 | 1,400 | 1,430 | 1,898,000 | 1,297.05 |
| 1989-09-29 | 1,420 | 1,420 | 1,390 | 1,400 | 1,204,000 | 1,269.84 |
| 1989-09-28 | 1,340 | 1,430 | 1,340 | 1,420 | 3,895,000 | 1,287.98 |
| 1989-09-27 | 1,330 | 1,340 | 1,310 | 1,340 | 133,000 | 1,215.42 |
| 1989-09-26 | 1,340 | 1,340 | 1,320 | 1,320 | 231,000 | 1,197.28 |
| 1989-09-25 | 1,320 | 1,330 | 1,260 | 1,330 | 297,000 | 1,206.35 |
| 1989-09-22 | 1,330 | 1,330 | 1,310 | 1,330 | 116,000 | 1,206.35 |
| 1989-09-21 | 1,320 | 1,340 | 1,310 | 1,320 | 199,000 | 1,197.28 |
| 1989-09-20 | 1,330 | 1,330 | 1,310 | 1,330 | 83,000 | 1,206.35 |
| 1989-09-19 | 1,340 | 1,340 | 1,300 | 1,300 | 505,000 | 1,179.14 |
| 1989-09-18 | 1,350 | 1,350 | 1,330 | 1,330 | 235,000 | 1,206.35 |
| 1989-09-14 | 1,300 | 1,350 | 1,300 | 1,340 | 1,173,000 | 1,215.42 |
| 1989-09-13 | 1,330 | 1,330 | 1,290 | 1,290 | 209,000 | 1,170.07 |
| 1989-09-12 | 1,300 | 1,330 | 1,280 | 1,320 | 472,000 | 1,197.28 |
| 1989-09-11 | 1,280 | 1,310 | 1,260 | 1,290 | 274,000 | 1,170.07 |
| 1989-09-08 | 1,260 | 1,260 | 1,220 | 1,260 | 112,000 | 1,142.86 |
| 1989-09-07 | 1,240 | 1,280 | 1,230 | 1,260 | 119,000 | 1,142.86 |
| 1989-09-06 | 1,240 | 1,240 | 1,230 | 1,240 | 48,000 | 1,124.72 |
| 1989-09-05 | 1,260 | 1,260 | 1,240 | 1,240 | 43,000 | 1,124.72 |
| 1989-09-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,142.86 |
| 1989-09-01 | 1,290 | 1,310 | 1,250 | 1,250 | 104,000 | 1,133.79 |
| 1989-08-31 | 1,250 | 1,320 | 1,250 | 1,310 | 228,000 | 1,188.21 |
| 1989-08-30 | 1,260 | 1,260 | 1,240 | 1,260 | 105,000 | 1,142.86 |
| 1989-08-29 | 1,250 | 1,270 | 1,240 | 1,260 | 130,000 | 1,142.86 |
| 1989-08-28 | 1,290 | 1,290 | 1,250 | 1,250 | 31,000 | 1,133.79 |
| 1989-08-25 | 1,290 | 1,290 | 1,260 | 1,290 | 495,000 | 1,170.07 |
| 1989-08-24 | 1,290 | 1,290 | 1,250 | 1,260 | 30,000 | 1,142.86 |
| 1989-08-23 | 1,290 | 1,300 | 1,280 | 1,290 | 180,000 | 1,170.07 |
| 1989-08-22 | 1,300 | 1,320 | 1,290 | 1,290 | 145,000 | 1,170.07 |
| 1989-08-21 | 1,270 | 1,320 | 1,270 | 1,320 | 313,000 | 1,197.28 |
| 1989-08-18 | 1,260 | 1,280 | 1,250 | 1,250 | 125,000 | 1,133.79 |
| 1989-08-17 | 1,250 | 1,280 | 1,250 | 1,260 | 89,000 | 1,142.86 |
| 1989-08-16 | 1,250 | 1,270 | 1,250 | 1,250 | 148,000 | 1,133.79 |
| 1989-08-15 | 1,260 | 1,260 | 1,240 | 1,240 | 47,000 | 1,124.72 |
| 1989-08-14 | 1,270 | 1,280 | 1,240 | 1,280 | 106,000 | 1,161 |
| 1989-08-11 | 1,260 | 1,280 | 1,240 | 1,260 | 103,000 | 1,142.86 |
| 1989-08-10 | 1,300 | 1,300 | 1,260 | 1,270 | 38,000 | 1,151.93 |
| 1989-08-09 | 1,290 | 1,300 | 1,280 | 1,280 | 40,000 | 1,161 |
| 1989-08-08 | 1,290 | 1,300 | 1,270 | 1,290 | 37,000 | 1,170.07 |
| 1989-08-07 | 1,260 | 1,280 | 1,260 | 1,270 | 25,000 | 1,151.93 |
| 1989-08-04 | 1,270 | 1,280 | 1,260 | 1,280 | 35,000 | 1,161 |
| 1989-08-03 | 1,290 | 1,290 | 1,270 | 1,270 | 18,000 | 1,151.93 |
| 1989-08-02 | 1,270 | 1,280 | 1,260 | 1,280 | 153,000 | 1,161 |
| 1989-08-01 | 1,270 | 1,290 | 1,260 | 1,270 | 50,000 | 1,151.93 |
| 1989-07-31 | 1,300 | 1,300 | 1,280 | 1,280 | 28,000 | 1,161 |
| 1989-07-28 | 1,250 | 1,300 | 1,250 | 1,280 | 54,000 | 1,161 |
| 1989-07-27 | 1,320 | 1,320 | 1,270 | 1,270 | 66,000 | 1,151.93 |
| 1989-07-26 | 1,300 | 1,310 | 1,290 | 1,310 | 32,000 | 1,188.21 |
| 1989-07-25 | 1,300 | 1,300 | 1,260 | 1,290 | 58,000 | 1,170.07 |
| 1989-07-24 | 1,240 | 1,300 | 1,240 | 1,300 | 73,000 | 1,179.14 |
| 1989-07-21 | 1,250 | 1,280 | 1,240 | 1,260 | 131,000 | 1,142.86 |
| 1989-07-20 | 1,250 | 1,280 | 1,250 | 1,260 | 52,000 | 1,142.86 |
| 1989-07-19 | 1,260 | 1,280 | 1,260 | 1,270 | 168,000 | 1,151.93 |
| 1989-07-18 | 1,290 | 1,290 | 1,270 | 1,280 | 100,000 | 1,161 |
| 1989-07-17 | 1,280 | 1,300 | 1,280 | 1,290 | 271,000 | 1,170.07 |
| 1989-07-14 | 1,300 | 1,310 | 1,280 | 1,300 | 52,000 | 1,179.14 |
| 1989-07-13 | 1,320 | 1,330 | 1,280 | 1,300 | 174,000 | 1,179.14 |
| 1989-07-12 | 1,330 | 1,330 | 1,300 | 1,320 | 90,000 | 1,197.28 |
| 1989-07-11 | 1,330 | 1,340 | 1,320 | 1,320 | 385,000 | 1,197.28 |
| 1989-07-10 | 1,350 | 1,350 | 1,320 | 1,330 | 212,000 | 1,206.35 |
| 1989-07-07 | 1,370 | 1,370 | 1,340 | 1,350 | 359,000 | 1,224.49 |
| 1989-07-06 | 1,330 | 1,370 | 1,320 | 1,350 | 288,000 | 1,224.49 |
| 1989-07-05 | 1,320 | 1,350 | 1,320 | 1,330 | 175,000 | 1,206.35 |
| 1989-07-04 | 1,370 | 1,370 | 1,320 | 1,320 | 343,000 | 1,197.28 |
| 1989-07-03 | 1,380 | 1,380 | 1,320 | 1,350 | 447,000 | 1,224.49 |
| 1989-06-30 | 1,370 | 1,400 | 1,340 | 1,400 | 2,929,000 | 1,269.84 |
| 1989-06-29 | 1,360 | 1,380 | 1,350 | 1,370 | 2,900,000 | 1,242.63 |
| 1989-06-28 | 1,330 | 1,360 | 1,320 | 1,360 | 962,000 | 1,233.56 |
| 1989-06-27 | 1,330 | 1,340 | 1,310 | 1,340 | 685,000 | 1,215.42 |
| 1989-06-26 | 1,330 | 1,340 | 1,310 | 1,340 | 591,000 | 1,215.42 |
| 1989-06-23 | 1,290 | 1,340 | 1,290 | 1,340 | 583,000 | 1,215.42 |
| 1989-06-22 | 1,260 | 1,300 | 1,260 | 1,290 | 569,000 | 1,170.07 |
| 1989-06-21 | 1,280 | 1,290 | 1,250 | 1,290 | 261,000 | 1,170.07 |
| 1989-06-20 | 1,250 | 1,280 | 1,250 | 1,280 | 540,000 | 1,161 |
| 1989-06-19 | 1,220 | 1,250 | 1,210 | 1,250 | 106,000 | 1,133.79 |
| 1989-06-16 | 1,220 | 1,220 | 1,210 | 1,220 | 258,000 | 1,106.58 |
| 1989-06-15 | 1,240 | 1,240 | 1,200 | 1,230 | 182,000 | 1,115.65 |
| 1989-06-14 | 1,240 | 1,250 | 1,210 | 1,230 | 255,000 | 1,115.65 |
| 1989-06-13 | 1,250 | 1,250 | 1,230 | 1,240 | 225,000 | 1,124.72 |
| 1989-06-12 | 1,230 | 1,250 | 1,220 | 1,250 | 158,000 | 1,133.79 |
| 1989-06-09 | 1,270 | 1,280 | 1,240 | 1,240 | 216,000 | 1,124.72 |
| 1989-06-08 | 1,240 | 1,280 | 1,240 | 1,260 | 166,000 | 1,142.86 |
| 1989-06-07 | 1,290 | 1,300 | 1,260 | 1,260 | 247,000 | 1,142.86 |
| 1989-06-06 | 1,260 | 1,300 | 1,260 | 1,300 | 171,000 | 1,179.14 |
| 1989-06-05 | 1,310 | 1,310 | 1,250 | 1,280 | 641,000 | 1,161 |
| 1989-06-02 | 1,330 | 1,350 | 1,300 | 1,330 | 1,627,000 | 1,206.35 |
| 1989-06-01 | 1,310 | 1,360 | 1,290 | 1,360 | 3,018,000 | 1,233.56 |
| 1989-05-31 | 1,260 | 1,350 | 1,250 | 1,330 | 3,859,000 | 1,206.35 |
| 1989-05-30 | 1,200 | 1,270 | 1,160 | 1,240 | 2,385,000 | 1,124.72 |
| 1989-05-29 | 1,200 | 1,220 | 1,170 | 1,200 | 678,000 | 1,088.44 |
| 1989-05-26 | 1,130 | 1,200 | 1,120 | 1,200 | 250,000 | 1,088.44 |
| 1989-05-25 | 1,130 | 1,130 | 1,110 | 1,120 | 27,000 | 1,015.87 |
| 1989-05-24 | 1,120 | 1,130 | 1,110 | 1,110 | 23,000 | 1,006.80 |
| 1989-05-23 | 1,120 | 1,120 | 1,110 | 1,120 | 36,000 | 1,015.87 |
| 1989-05-22 | 1,150 | 1,150 | 1,140 | 1,140 | 36,000 | 1,034.01 |
| 1989-05-19 | 1,120 | 1,150 | 1,110 | 1,140 | 204,000 | 1,034.01 |
| 1989-05-18 | 1,160 | 1,160 | 1,130 | 1,140 | 85,000 | 1,034.01 |
| 1989-05-17 | 1,160 | 1,180 | 1,150 | 1,150 | 67,000 | 1,043.08 |
| 1989-05-16 | 1,160 | 1,170 | 1,160 | 1,160 | 64,000 | 1,052.15 |
| 1989-05-15 | 1,190 | 1,190 | 1,150 | 1,160 | 95,000 | 1,052.15 |
| 1989-05-12 | 1,200 | 1,220 | 1,160 | 1,190 | 535,000 | 1,079.37 |
| 1989-05-11 | 1,170 | 1,190 | 1,160 | 1,170 | 280,000 | 1,061.22 |
| 1989-05-10 | 1,170 | 1,190 | 1,160 | 1,170 | 322,000 | 1,061.22 |
| 1989-05-09 | 1,170 | 1,190 | 1,140 | 1,170 | 273,000 | 1,061.22 |
| 1989-05-08 | 1,130 | 1,200 | 1,130 | 1,170 | 756,000 | 1,061.22 |
| 1989-05-02 | 1,120 | 1,120 | 1,110 | 1,110 | 100,000 | 1,006.80 |
| 1989-05-01 | 1,100 | 1,130 | 1,100 | 1,100 | 235,000 | 997.73 |
| 1989-04-28 | 1,110 | 1,110 | 1,100 | 1,110 | 53,000 | 1,006.80 |
| 1989-04-27 | 1,100 | 1,110 | 1,090 | 1,110 | 43,000 | 1,006.80 |
| 1989-04-26 | 1,100 | 1,120 | 1,090 | 1,090 | 94,000 | 988.66 |
| 1989-04-25 | 1,110 | 1,120 | 1,100 | 1,100 | 90,000 | 997.73 |
| 1989-04-24 | 1,110 | 1,120 | 1,100 | 1,100 | 37,000 | 997.73 |
| 1989-04-21 | 1,110 | 1,120 | 1,100 | 1,100 | 23,000 | 997.73 |
| 1989-04-20 | 1,110 | 1,110 | 1,090 | 1,110 | 86,000 | 1,006.80 |
| 1989-04-19 | 1,110 | 1,130 | 1,090 | 1,090 | 24,000 | 988.66 |
| 1989-04-18 | 1,110 | 1,110 | 1,100 | 1,100 | 35,000 | 997.73 |
| 1989-04-17 | 1,090 | 1,110 | 1,090 | 1,110 | 19,000 | 1,006.80 |
| 1989-04-14 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 | 988.66 |
| 1989-04-13 | 1,110 | 1,130 | 1,080 | 1,130 | 22,000 | 1,024.94 |
| 1989-04-12 | 1,140 | 1,140 | 1,090 | 1,090 | 40,000 | 988.66 |
| 1989-04-11 | 1,130 | 1,150 | 1,110 | 1,150 | 50,000 | 1,043.08 |
| 1989-04-10 | 1,170 | 1,190 | 1,120 | 1,120 | 96,000 | 1,015.87 |
| 1989-04-07 | 1,140 | 1,160 | 1,140 | 1,150 | 16,000 | 1,043.08 |
| 1989-04-06 | 1,150 | 1,200 | 1,150 | 1,150 | 54,000 | 1,043.08 |
| 1989-04-05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,061.22 |
| 1989-04-04 | 1,190 | 1,190 | 1,140 | 1,180 | 81,000 | 1,070.29 |
| 1989-04-03 | 1,150 | 1,170 | 1,150 | 1,170 | 19,000 | 1,061.22 |
| 1989-03-31 | 1,180 | 1,180 | 1,150 | 1,170 | 31,000 | 1,061.22 |
| 1989-03-28 | 1,150 | 1,190 | 1,150 | 1,190 | 83,000 | 1,079.37 |
| 1989-03-27 | 1,030 | 1,100 | 1,030 | 1,030 | 162,000 | 889.75 |
| 1989-03-24 | 1,070 | 1,070 | 1,050 | 1,050 | 229,000 | 907.03 |
| 1989-03-23 | 1,060 | 1,100 | 1,050 | 1,050 | 134,000 | 907.03 |
| 1989-03-22 | 1,100 | 1,120 | 1,080 | 1,100 | 69,000 | 950.22 |
| 1989-03-20 | 1,090 | 1,110 | 1,030 | 1,100 | 60,000 | 950.22 |
| 1989-03-17 | 1,100 | 1,110 | 1,080 | 1,110 | 153,000 | 958.86 |
| 1989-03-16 | 1,140 | 1,140 | 1,100 | 1,100 | 149,000 | 950.22 |
| 1989-03-15 | 1,130 | 1,160 | 1,130 | 1,130 | 119,000 | 976.14 |
| 1989-03-14 | 1,120 | 1,150 | 1,120 | 1,130 | 14,000 | 976.14 |
| 1989-03-13 | 1,150 | 1,170 | 1,150 | 1,150 | 23,000 | 993.41 |
| 1989-03-10 | 1,170 | 1,170 | 1,100 | 1,170 | 69,000 | 1,010.69 |
| 1989-03-09 | 1,170 | 1,190 | 1,150 | 1,150 | 53,000 | 993.41 |
| 1989-03-08 | 1,180 | 1,190 | 1,150 | 1,190 | 76,000 | 1,027.97 |
| 1989-03-07 | 1,150 | 1,190 | 1,150 | 1,180 | 16,000 | 1,019.33 |
| 1989-03-06 | 1,180 | 1,180 | 1,170 | 1,170 | 74,000 | 1,010.69 |
| 1989-03-03 | 1,190 | 1,200 | 1,150 | 1,200 | 71,000 | 1,036.61 |
| 1989-03-02 | 1,200 | 1,220 | 1,150 | 1,210 | 57,000 | 1,045.24 |
| 1989-03-01 | 1,200 | 1,200 | 1,170 | 1,200 | 85,000 | 1,036.61 |
| 1989-02-28 | 1,200 | 1,210 | 1,200 | 1,200 | 32,000 | 1,036.61 |
| 1989-02-27 | 1,220 | 1,230 | 1,190 | 1,200 | 119,000 | 1,036.61 |
| 1989-02-23 | 1,200 | 1,260 | 1,180 | 1,220 | 352,000 | 1,053.88 |
| 1989-02-22 | 1,200 | 1,200 | 1,180 | 1,180 | 380,000 | 1,019.33 |
| 1989-02-21 | 1,210 | 1,220 | 1,210 | 1,210 | 54,000 | 1,045.24 |
| 1989-02-20 | 1,210 | 1,230 | 1,190 | 1,230 | 21,000 | 1,062.52 |
| 1989-02-17 | 1,250 | 1,250 | 1,210 | 1,210 | 68,000 | 1,045.24 |
| 1989-02-16 | 1,220 | 1,270 | 1,210 | 1,230 | 329,000 | 1,062.52 |
| 1989-02-15 | 1,220 | 1,240 | 1,200 | 1,220 | 76,000 | 1,053.88 |
| 1989-02-14 | 1,200 | 1,250 | 1,190 | 1,220 | 247,000 | 1,053.88 |
| 1989-02-13 | 1,200 | 1,230 | 1,190 | 1,220 | 67,000 | 1,053.88 |
| 1989-02-10 | 1,200 | 1,230 | 1,190 | 1,210 | 270,000 | 1,045.24 |
| 1989-02-09 | 1,200 | 1,210 | 1,190 | 1,190 | 62,000 | 1,027.97 |
| 1989-02-08 | 1,200 | 1,220 | 1,190 | 1,220 | 98,000 | 1,053.88 |
| 1989-02-07 | 1,210 | 1,220 | 1,180 | 1,220 | 104,000 | 1,053.88 |
| 1989-02-06 | 1,230 | 1,230 | 1,200 | 1,210 | 64,000 | 1,045.24 |
| 1989-02-03 | 1,210 | 1,210 | 1,180 | 1,200 | 79,000 | 1,036.61 |
| 1989-02-02 | 1,210 | 1,240 | 1,200 | 1,200 | 274,000 | 1,036.61 |
| 1989-02-01 | 1,250 | 1,260 | 1,220 | 1,220 | 149,000 | 1,053.88 |
| 1989-01-31 | 1,240 | 1,260 | 1,210 | 1,250 | 286,000 | 1,079.80 |
| 1989-01-30 | 1,240 | 1,250 | 1,230 | 1,230 | 150,000 | 1,062.52 |
| 1989-01-28 | 1,260 | 1,260 | 1,220 | 1,230 | 174,000 | 1,062.52 |
| 1989-01-27 | 1,260 | 1,280 | 1,240 | 1,240 | 624,000 | 1,071.16 |
| 1989-01-26 | 1,240 | 1,260 | 1,210 | 1,240 | 615,000 | 1,071.16 |
| 1989-01-25 | 1,270 | 1,270 | 1,210 | 1,210 | 589,000 | 1,045.24 |
| 1989-01-24 | 1,180 | 1,270 | 1,180 | 1,270 | 1,844,000 | 1,097.07 |
| 1989-01-23 | 1,170 | 1,210 | 1,170 | 1,170 | 1,198,000 | 1,010.69 |
| 1989-01-20 | 1,070 | 1,170 | 1,070 | 1,170 | 497,000 | 1,010.69 |
| 1989-01-19 | 1,060 | 1,080 | 1,060 | 1,060 | 48,000 | 915.67 |
| 1989-01-18 | 1,080 | 1,130 | 1,080 | 1,080 | 109,000 | 932.95 |
| 1989-01-17 | 1,050 | 1,060 | 1,030 | 1,060 | 123,000 | 915.67 |
| 1989-01-13 | 1,070 | 1,090 | 1,050 | 1,070 | 156,000 | 924.31 |
| 1989-01-12 | 1,100 | 1,110 | 1,070 | 1,070 | 46,000 | 924.31 |
| 1989-01-11 | 1,060 | 1,120 | 1,060 | 1,100 | 281,000 | 950.22 |
| 1989-01-10 | 1,100 | 1,100 | 1,050 | 1,060 | 200,000 | 915.67 |
| 1989-01-09 | 1,140 | 1,140 | 1,090 | 1,120 | 94,000 | 967.50 |
| 1989-01-06 | 1,150 | 1,160 | 1,130 | 1,130 | 64,000 | 976.14 |
| 1989-01-05 | 1,150 | 1,160 | 1,130 | 1,150 | 175,000 | 993.41 |
| 1989-01-04 | 1,150 | 1,160 | 1,140 | 1,150 | 78,000 | 993.41 |
分割・併合履歴 ： [2024-09-27]1株→10株 [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
