8088 岩谷産業(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 | 1,360 | 1,360 | 1,330 | 1,340 | 337,000 | 6,442.31 |
| 1989-12-28 | 1,370 | 1,370 | 1,330 | 1,350 | 845,000 | 6,490.38 |
| 1989-12-27 | 1,350 | 1,370 | 1,330 | 1,370 | 767,000 | 6,586.54 |
| 1989-12-26 | 1,350 | 1,360 | 1,320 | 1,360 | 629,000 | 6,538.46 |
| 1989-12-25 | 1,320 | 1,340 | 1,310 | 1,320 | 670,000 | 6,346.15 |
| 1989-12-22 | 1,370 | 1,370 | 1,340 | 1,340 | 560,000 | 6,442.31 |
| 1989-12-21 | 1,400 | 1,400 | 1,360 | 1,370 | 741,000 | 6,586.54 |
| 1989-12-20 | 1,400 | 1,430 | 1,380 | 1,380 | 4,212,002 | 6,634.62 |
| 1989-12-19 | 1,330 | 1,390 | 1,330 | 1,390 | 2,151,001 | 6,682.69 |
| 1989-12-18 | 1,330 | 1,340 | 1,310 | 1,340 | 651,000 | 6,442.31 |
| 1989-12-15 | 1,340 | 1,350 | 1,310 | 1,330 | 388,000 | 6,394.23 |
| 1989-12-14 | 1,320 | 1,340 | 1,310 | 1,330 | 443,000 | 6,394.23 |
| 1989-12-13 | 1,330 | 1,350 | 1,320 | 1,340 | 510,000 | 6,442.31 |
| 1989-12-12 | 1,340 | 1,350 | 1,310 | 1,310 | 354,000 | 6,298.08 |
| 1989-12-11 | 1,340 | 1,350 | 1,330 | 1,340 | 236,000 | 6,442.31 |
| 1989-12-08 | 1,370 | 1,370 | 1,320 | 1,320 | 458,000 | 6,346.15 |
| 1989-12-07 | 1,340 | 1,350 | 1,330 | 1,350 | 303,000 | 6,490.38 |
| 1989-12-06 | 1,330 | 1,350 | 1,320 | 1,340 | 473,000 | 6,442.31 |
| 1989-12-05 | 1,360 | 1,370 | 1,340 | 1,350 | 466,000 | 6,490.38 |
| 1989-12-04 | 1,310 | 1,380 | 1,300 | 1,380 | 1,011,000 | 6,634.62 |
| 1989-12-01 | 1,320 | 1,330 | 1,290 | 1,310 | 895,000 | 6,298.08 |
| 1989-11-30 | 1,320 | 1,330 | 1,300 | 1,310 | 411,000 | 6,298.08 |
| 1989-11-29 | 1,350 | 1,350 | 1,320 | 1,330 | 262,000 | 6,394.23 |
| 1989-11-28 | 1,340 | 1,360 | 1,320 | 1,350 | 520,000 | 6,490.38 |
| 1989-11-27 | 1,370 | 1,370 | 1,330 | 1,360 | 511,000 | 6,538.46 |
| 1989-11-24 | 1,330 | 1,390 | 1,330 | 1,380 | 1,013,000 | 6,634.62 |
| 1989-11-22 | 1,340 | 1,350 | 1,330 | 1,330 | 381,000 | 6,394.23 |
| 1989-11-21 | 1,340 | 1,350 | 1,320 | 1,330 | 436,000 | 6,394.23 |
| 1989-11-20 | 1,330 | 1,350 | 1,320 | 1,320 | 436,000 | 6,346.15 |
| 1989-11-17 | 1,370 | 1,380 | 1,350 | 1,350 | 879,000 | 6,490.38 |
| 1989-11-16 | 1,360 | 1,410 | 1,360 | 1,370 | 1,997,001 | 6,586.54 |
| 1989-11-15 | 1,360 | 1,380 | 1,350 | 1,370 | 865,000 | 6,586.54 |
| 1989-11-14 | 1,390 | 1,400 | 1,350 | 1,350 | 978,000 | 6,490.38 |
| 1989-11-13 | 1,420 | 1,430 | 1,380 | 1,380 | 2,669,001 | 6,634.62 |
| 1989-11-10 | 1,380 | 1,420 | 1,360 | 1,400 | 8,733,004 | 6,730.77 |
| 1989-11-09 | 1,330 | 1,340 | 1,320 | 1,340 | 1,596,001 | 6,442.31 |
| 1989-11-08 | 1,350 | 1,370 | 1,330 | 1,330 | 2,606,001 | 6,394.23 |
| 1989-11-07 | 1,340 | 1,370 | 1,320 | 1,330 | 4,370,002 | 6,394.23 |
| 1989-11-06 | 1,280 | 1,360 | 1,280 | 1,340 | 5,698,003 | 6,442.31 |
| 1989-11-02 | 1,300 | 1,300 | 1,270 | 1,280 | 1,312,001 | 6,153.85 |
| 1989-11-01 | 1,240 | 1,310 | 1,240 | 1,300 | 5,099,002 | 6,250 |
| 1989-10-31 | 1,240 | 1,250 | 1,220 | 1,230 | 1,002,000 | 5,913.46 |
| 1989-10-30 | 1,230 | 1,230 | 1,190 | 1,220 | 223,000 | 5,865.38 |
| 1989-10-27 | 1,240 | 1,240 | 1,190 | 1,210 | 764,000 | 5,817.31 |
| 1989-10-26 | 1,210 | 1,230 | 1,200 | 1,220 | 357,000 | 5,865.38 |
| 1989-10-25 | 1,220 | 1,230 | 1,200 | 1,200 | 480,000 | 5,769.23 |
| 1989-10-24 | 1,220 | 1,240 | 1,210 | 1,220 | 615,000 | 5,865.38 |
| 1989-10-23 | 1,230 | 1,230 | 1,200 | 1,230 | 651,000 | 5,913.46 |
| 1989-10-20 | 1,180 | 1,230 | 1,180 | 1,230 | 1,403,001 | 5,913.46 |
| 1989-10-19 | 1,160 | 1,180 | 1,160 | 1,180 | 747,000 | 5,673.08 |
| 1989-10-18 | 1,140 | 1,160 | 1,140 | 1,160 | 491,000 | 5,576.92 |
| 1989-10-17 | 1,160 | 1,160 | 1,140 | 1,140 | 285,000 | 5,480.77 |
| 1989-10-16 | 1,150 | 1,160 | 1,100 | 1,130 | 732,000 | 5,432.69 |
| 1989-10-13 | 1,160 | 1,170 | 1,140 | 1,170 | 551,000 | 5,625 |
| 1989-10-12 | 1,170 | 1,170 | 1,150 | 1,150 | 319,000 | 5,528.85 |
| 1989-10-11 | 1,180 | 1,190 | 1,160 | 1,160 | 272,000 | 5,576.92 |
| 1989-10-09 | 1,150 | 1,180 | 1,150 | 1,160 | 353,000 | 5,576.92 |
| 1989-10-06 | 1,180 | 1,180 | 1,150 | 1,150 | 407,000 | 5,528.85 |
| 1989-10-05 | 1,170 | 1,170 | 1,160 | 1,160 | 382,000 | 5,576.92 |
| 1989-10-04 | 1,160 | 1,180 | 1,160 | 1,160 | 415,000 | 5,576.92 |
| 1989-10-03 | 1,140 | 1,160 | 1,130 | 1,160 | 327,000 | 5,576.92 |
| 1989-10-02 | 1,150 | 1,160 | 1,130 | 1,140 | 369,000 | 5,480.77 |
| 1989-09-29 | 1,170 | 1,170 | 1,140 | 1,150 | 326,000 | 5,528.85 |
| 1989-09-28 | 1,190 | 1,190 | 1,150 | 1,150 | 240,000 | 5,528.85 |
| 1989-09-27 | 1,220 | 1,220 | 1,170 | 1,190 | 349,000 | 5,721.15 |
| 1989-09-26 | 1,200 | 1,220 | 1,180 | 1,210 | 459,000 | 5,817.31 |
| 1989-09-25 | 1,180 | 1,200 | 1,160 | 1,200 | 408,000 | 5,769.23 |
| 1989-09-22 | 1,170 | 1,190 | 1,140 | 1,160 | 632,000 | 5,576.92 |
| 1989-09-21 | 1,130 | 1,150 | 1,120 | 1,150 | 339,000 | 5,528.85 |
| 1989-09-20 | 1,140 | 1,140 | 1,110 | 1,110 | 288,000 | 5,336.54 |
| 1989-09-19 | 1,130 | 1,140 | 1,120 | 1,140 | 272,000 | 5,480.77 |
| 1989-09-18 | 1,130 | 1,150 | 1,120 | 1,130 | 265,000 | 5,432.69 |
| 1989-09-14 | 1,160 | 1,160 | 1,130 | 1,140 | 352,000 | 5,480.77 |
| 1989-09-13 | 1,150 | 1,160 | 1,140 | 1,160 | 340,000 | 5,576.92 |
| 1989-09-12 | 1,160 | 1,190 | 1,150 | 1,170 | 268,000 | 5,625 |
| 1989-09-11 | 1,200 | 1,200 | 1,160 | 1,180 | 239,000 | 5,673.08 |
| 1989-09-08 | 1,180 | 1,190 | 1,160 | 1,180 | 317,000 | 5,673.08 |
| 1989-09-07 | 1,150 | 1,170 | 1,150 | 1,160 | 287,000 | 5,576.92 |
| 1989-09-06 | 1,200 | 1,200 | 1,150 | 1,150 | 367,000 | 5,528.85 |
| 1989-09-05 | 1,200 | 1,200 | 1,160 | 1,190 | 211,000 | 5,721.15 |
| 1989-09-04 | 1,170 | 1,190 | 1,160 | 1,190 | 174,000 | 5,721.15 |
| 1989-09-01 | 1,170 | 1,190 | 1,150 | 1,170 | 263,000 | 5,625 |
| 1989-08-31 | 1,190 | 1,200 | 1,160 | 1,190 | 190,000 | 5,721.15 |
| 1989-08-30 | 1,200 | 1,200 | 1,170 | 1,190 | 226,000 | 5,721.15 |
| 1989-08-29 | 1,170 | 1,230 | 1,160 | 1,220 | 389,000 | 5,865.38 |
| 1989-08-28 | 1,170 | 1,170 | 1,150 | 1,150 | 151,000 | 5,528.85 |
| 1989-08-25 | 1,200 | 1,200 | 1,160 | 1,160 | 262,000 | 5,576.92 |
| 1989-08-24 | 1,190 | 1,200 | 1,180 | 1,180 | 231,000 | 5,673.08 |
| 1989-08-23 | 1,200 | 1,220 | 1,180 | 1,180 | 260,000 | 5,673.08 |
| 1989-08-22 | 1,200 | 1,230 | 1,190 | 1,190 | 382,000 | 5,721.15 |
| 1989-08-21 | 1,250 | 1,250 | 1,210 | 1,210 | 356,000 | 5,817.31 |
| 1989-08-18 | 1,240 | 1,260 | 1,240 | 1,240 | 526,000 | 5,961.54 |
| 1989-08-17 | 1,230 | 1,260 | 1,230 | 1,260 | 617,000 | 6,057.69 |
| 1989-08-16 | 1,200 | 1,230 | 1,200 | 1,230 | 306,000 | 5,913.46 |
| 1989-08-15 | 1,210 | 1,220 | 1,200 | 1,210 | 209,000 | 5,817.31 |
| 1989-08-14 | 1,220 | 1,230 | 1,210 | 1,210 | 167,000 | 5,817.31 |
| 1989-08-11 | 1,200 | 1,230 | 1,190 | 1,230 | 232,000 | 5,913.46 |
| 1989-08-10 | 1,210 | 1,230 | 1,190 | 1,220 | 584,000 | 5,865.38 |
| 1989-08-09 | 1,210 | 1,230 | 1,200 | 1,220 | 290,000 | 5,865.38 |
| 1989-08-08 | 1,220 | 1,240 | 1,210 | 1,230 | 303,000 | 5,913.46 |
| 1989-08-07 | 1,260 | 1,260 | 1,230 | 1,240 | 305,000 | 5,961.54 |
| 1989-08-04 | 1,230 | 1,260 | 1,230 | 1,260 | 408,000 | 6,057.69 |
| 1989-08-03 | 1,250 | 1,280 | 1,250 | 1,250 | 597,000 | 6,009.62 |
| 1989-08-02 | 1,240 | 1,280 | 1,240 | 1,270 | 1,062,001 | 6,105.77 |
| 1989-08-01 | 1,260 | 1,270 | 1,240 | 1,250 | 697,000 | 6,009.62 |
| 1989-07-31 | 1,290 | 1,290 | 1,260 | 1,270 | 560,000 | 6,105.77 |
| 1989-07-28 | 1,290 | 1,290 | 1,260 | 1,280 | 985,000 | 6,153.85 |
| 1989-07-27 | 1,280 | 1,290 | 1,270 | 1,290 | 2,349,001 | 6,201.92 |
| 1989-07-26 | 1,280 | 1,290 | 1,270 | 1,280 | 1,655,001 | 6,153.85 |
| 1989-07-25 | 1,250 | 1,280 | 1,240 | 1,260 | 3,074,001 | 6,057.69 |
| 1989-07-24 | 1,250 | 1,250 | 1,230 | 1,250 | 1,295,001 | 6,009.62 |
| 1989-07-21 | 1,230 | 1,250 | 1,220 | 1,220 | 1,515,001 | 5,865.38 |
| 1989-07-20 | 1,220 | 1,240 | 1,210 | 1,230 | 2,815,001 | 5,913.46 |
| 1989-07-19 | 1,200 | 1,220 | 1,180 | 1,210 | 2,900,001 | 5,817.31 |
| 1989-07-18 | 1,170 | 1,170 | 1,160 | 1,160 | 806,000 | 5,576.92 |
| 1989-07-17 | 1,180 | 1,190 | 1,160 | 1,170 | 833,000 | 5,625 |
| 1989-07-14 | 1,200 | 1,200 | 1,180 | 1,180 | 1,385,001 | 5,673.08 |
| 1989-07-13 | 1,170 | 1,190 | 1,160 | 1,190 | 2,048,001 | 5,721.15 |
| 1989-07-12 | 1,160 | 1,170 | 1,150 | 1,150 | 335,000 | 5,528.85 |
| 1989-07-11 | 1,170 | 1,180 | 1,150 | 1,150 | 254,000 | 5,528.85 |
| 1989-07-10 | 1,170 | 1,180 | 1,150 | 1,170 | 449,000 | 5,625 |
| 1989-07-07 | 1,200 | 1,200 | 1,170 | 1,170 | 1,810,001 | 5,625 |
| 1989-07-06 | 1,190 | 1,210 | 1,170 | 1,190 | 2,007,001 | 5,721.15 |
| 1989-07-05 | 1,150 | 1,170 | 1,130 | 1,170 | 557,000 | 5,625 |
| 1989-07-04 | 1,150 | 1,150 | 1,130 | 1,130 | 285,000 | 5,432.69 |
| 1989-07-03 | 1,100 | 1,130 | 1,100 | 1,130 | 259,000 | 5,432.69 |
| 1989-06-30 | 1,140 | 1,150 | 1,100 | 1,120 | 460,000 | 5,384.62 |
| 1989-06-29 | 1,160 | 1,180 | 1,140 | 1,140 | 1,718,001 | 5,480.77 |
| 1989-06-28 | 1,150 | 1,160 | 1,120 | 1,150 | 1,554,001 | 5,528.85 |
| 1989-06-27 | 1,130 | 1,150 | 1,120 | 1,140 | 881,000 | 5,480.77 |
| 1989-06-26 | 1,120 | 1,140 | 1,100 | 1,110 | 512,000 | 5,336.54 |
| 1989-06-23 | 1,110 | 1,130 | 1,100 | 1,110 | 515,000 | 5,336.54 |
| 1989-06-22 | 1,080 | 1,100 | 1,070 | 1,070 | 216,000 | 5,144.23 |
| 1989-06-21 | 1,090 | 1,090 | 1,070 | 1,080 | 197,000 | 5,192.31 |
| 1989-06-20 | 1,090 | 1,100 | 1,070 | 1,090 | 221,000 | 5,240.38 |
| 1989-06-19 | 1,100 | 1,110 | 1,080 | 1,100 | 96,000 | 5,288.46 |
| 1989-06-16 | 1,120 | 1,120 | 1,060 | 1,120 | 309,000 | 5,384.62 |
| 1989-06-15 | 1,140 | 1,140 | 1,060 | 1,060 | 396,000 | 5,096.15 |
| 1989-06-14 | 1,080 | 1,120 | 1,050 | 1,120 | 345,000 | 5,384.62 |
| 1989-06-13 | 1,090 | 1,100 | 1,060 | 1,060 | 533,000 | 5,096.15 |
| 1989-06-12 | 1,110 | 1,130 | 1,090 | 1,100 | 221,000 | 5,288.46 |
| 1989-06-09 | 1,120 | 1,140 | 1,110 | 1,110 | 329,000 | 5,336.54 |
| 1989-06-08 | 1,150 | 1,150 | 1,100 | 1,140 | 652,000 | 5,480.77 |
| 1989-06-07 | 1,160 | 1,170 | 1,130 | 1,150 | 865,000 | 5,528.85 |
| 1989-06-06 | 1,100 | 1,170 | 1,070 | 1,130 | 1,434,001 | 5,432.69 |
| 1989-06-05 | 1,130 | 1,140 | 1,050 | 1,090 | 362,000 | 5,240.38 |
| 1989-06-02 | 1,060 | 1,140 | 1,060 | 1,140 | 356,000 | 5,480.77 |
| 1989-06-01 | 1,100 | 1,100 | 1,050 | 1,090 | 466,000 | 5,240.38 |
| 1989-05-31 | 1,120 | 1,130 | 1,090 | 1,100 | 405,000 | 5,288.46 |
| 1989-05-30 | 1,140 | 1,140 | 1,110 | 1,130 | 238,000 | 5,432.69 |
| 1989-05-29 | 1,150 | 1,150 | 1,110 | 1,110 | 268,000 | 5,336.54 |
| 1989-05-26 | 1,130 | 1,150 | 1,130 | 1,130 | 404,000 | 5,432.69 |
| 1989-05-25 | 1,100 | 1,120 | 1,090 | 1,110 | 274,000 | 5,336.54 |
| 1989-05-24 | 1,090 | 1,100 | 1,080 | 1,080 | 459,000 | 5,192.31 |
| 1989-05-23 | 1,120 | 1,120 | 1,080 | 1,090 | 455,000 | 5,240.38 |
| 1989-05-22 | 1,130 | 1,150 | 1,120 | 1,120 | 182,000 | 5,384.62 |
| 1989-05-19 | 1,110 | 1,140 | 1,110 | 1,130 | 335,000 | 5,432.69 |
| 1989-05-18 | 1,140 | 1,150 | 1,120 | 1,130 | 256,000 | 5,432.69 |
| 1989-05-17 | 1,150 | 1,160 | 1,120 | 1,150 | 251,000 | 5,528.85 |
| 1989-05-16 | 1,130 | 1,130 | 1,110 | 1,130 | 225,000 | 5,432.69 |
| 1989-05-15 | 1,120 | 1,130 | 1,110 | 1,110 | 154,000 | 5,336.54 |
| 1989-05-12 | 1,140 | 1,160 | 1,120 | 1,120 | 285,000 | 5,384.62 |
| 1989-05-11 | 1,130 | 1,150 | 1,120 | 1,140 | 255,000 | 5,480.77 |
| 1989-05-10 | 1,160 | 1,160 | 1,140 | 1,140 | 241,000 | 5,480.77 |
| 1989-05-09 | 1,180 | 1,180 | 1,150 | 1,150 | 306,000 | 5,528.85 |
| 1989-05-08 | 1,190 | 1,190 | 1,150 | 1,150 | 441,000 | 5,528.85 |
| 1989-05-02 | 1,180 | 1,180 | 1,150 | 1,150 | 512,000 | 5,528.85 |
| 1989-05-01 | 1,200 | 1,200 | 1,160 | 1,160 | 579,000 | 5,576.92 |
| 1989-04-28 | 1,200 | 1,200 | 1,170 | 1,190 | 1,005,000 | 5,721.15 |
| 1989-04-27 | 1,170 | 1,190 | 1,170 | 1,180 | 594,000 | 5,673.08 |
| 1989-04-26 | 1,160 | 1,170 | 1,150 | 1,160 | 759,000 | 5,576.92 |
| 1989-04-25 | 1,180 | 1,180 | 1,150 | 1,170 | 542,000 | 5,625 |
| 1989-04-24 | 1,170 | 1,190 | 1,150 | 1,180 | 597,000 | 5,673.08 |
| 1989-04-21 | 1,200 | 1,210 | 1,160 | 1,200 | 917,000 | 5,769.23 |
| 1989-04-20 | 1,250 | 1,260 | 1,200 | 1,210 | 1,724,001 | 5,817.31 |
| 1989-04-19 | 1,210 | 1,280 | 1,200 | 1,240 | 10,239,005 | 5,961.54 |
| 1989-04-18 | 1,190 | 1,200 | 1,160 | 1,180 | 1,883,001 | 5,673.08 |
| 1989-04-17 | 1,210 | 1,220 | 1,160 | 1,170 | 3,219,002 | 5,625 |
| 1989-04-14 | 1,160 | 1,210 | 1,150 | 1,180 | 5,172,002 | 5,673.08 |
| 1989-04-13 | 1,150 | 1,160 | 1,100 | 1,100 | 594,000 | 5,288.46 |
| 1989-04-12 | 1,170 | 1,170 | 1,120 | 1,120 | 731,000 | 5,384.62 |
| 1989-04-11 | 1,120 | 1,170 | 1,120 | 1,150 | 1,202,001 | 5,528.85 |
| 1989-04-10 | 1,130 | 1,140 | 1,100 | 1,110 | 431,000 | 5,336.54 |
| 1989-04-07 | 1,140 | 1,150 | 1,120 | 1,120 | 979,000 | 5,384.62 |
| 1989-04-06 | 1,170 | 1,170 | 1,110 | 1,130 | 1,015,000 | 5,432.69 |
| 1989-04-05 | 1,170 | 1,210 | 1,140 | 1,160 | 6,220,003 | 5,576.92 |
| 1989-04-04 | 1,060 | 1,130 | 1,050 | 1,130 | 2,472,001 | 5,432.69 |
| 1989-04-03 | 1,030 | 1,050 | 999 | 1,010 | 445,000 | 4,855.77 |
| 1989-03-31 | 1,060 | 1,060 | 1,010 | 1,010 | 290,000 | 4,855.77 |
| 1989-03-30 | 1,020 | 1,050 | 996 | 1,050 | 464,000 | 5,048.08 |
| 1989-03-29 | 991 | 1,020 | 989 | 1,020 | 721,000 | 4,903.85 |
| 1989-03-28 | 971 | 1,030 | 971 | 990 | 720,000 | 4,759.62 |
| 1989-03-27 | 997 | 1,020 | 995 | 1,010 | 1,104,001 | 4,669.01 |
| 1989-03-24 | 1,020 | 1,030 | 990 | 990 | 1,024,001 | 4,576.55 |
| 1989-03-23 | 1,020 | 1,030 | 1,000 | 1,030 | 580,001 | 4,761.46 |
| 1989-03-22 | 1,020 | 1,040 | 1,000 | 1,020 | 556,001 | 4,715.24 |
| 1989-03-20 | 1,040 | 1,050 | 1,030 | 1,030 | 430,000 | 4,761.46 |
| 1989-03-17 | 1,080 | 1,090 | 1,050 | 1,060 | 426,000 | 4,900.15 |
| 1989-03-16 | 1,100 | 1,100 | 1,050 | 1,060 | 659,001 | 4,900.15 |
| 1989-03-15 | 1,070 | 1,090 | 1,070 | 1,090 | 581,001 | 5,038.83 |
| 1989-03-14 | 1,080 | 1,100 | 1,080 | 1,080 | 343,000 | 4,992.60 |
| 1989-03-13 | 1,090 | 1,100 | 1,080 | 1,080 | 232,000 | 4,992.60 |
| 1989-03-10 | 1,100 | 1,120 | 1,080 | 1,090 | 600,001 | 5,038.83 |
| 1989-03-09 | 1,090 | 1,110 | 1,080 | 1,100 | 699,001 | 5,085.06 |
| 1989-03-08 | 1,080 | 1,120 | 1,070 | 1,090 | 1,091,001 | 5,038.83 |
| 1989-03-07 | 1,090 | 1,110 | 1,080 | 1,080 | 530,001 | 4,992.60 |
| 1989-03-06 | 1,140 | 1,140 | 1,100 | 1,130 | 525,001 | 5,223.74 |
| 1989-03-03 | 1,180 | 1,190 | 1,100 | 1,130 | 3,241,003 | 5,223.74 |
| 1989-03-02 | 1,130 | 1,170 | 1,090 | 1,160 | 2,277,002 | 5,362.43 |
| 1989-03-01 | 1,140 | 1,150 | 1,070 | 1,110 | 1,703,002 | 5,131.29 |
| 1989-02-28 | 1,070 | 1,120 | 1,070 | 1,100 | 1,503,001 | 5,085.06 |
| 1989-02-27 | 1,000 | 1,060 | 1,000 | 1,050 | 480,000 | 4,853.92 |
| 1989-02-23 | 980 | 1,040 | 979 | 1,040 | 968,001 | 4,807.69 |
| 1989-02-22 | 1,040 | 1,050 | 985 | 1,000 | 901,001 | 4,622.78 |
| 1989-02-21 | 1,060 | 1,060 | 1,000 | 1,020 | 595,001 | 4,715.24 |
| 1989-02-20 | 1,060 | 1,070 | 1,050 | 1,050 | 308,000 | 4,853.92 |
| 1989-02-17 | 1,050 | 1,070 | 1,050 | 1,050 | 603,001 | 4,853.92 |
| 1989-02-16 | 1,060 | 1,080 | 1,050 | 1,050 | 756,001 | 4,853.92 |
| 1989-02-15 | 1,060 | 1,100 | 1,060 | 1,070 | 483,000 | 4,946.38 |
| 1989-02-14 | 1,060 | 1,080 | 1,060 | 1,060 | 532,001 | 4,900.15 |
| 1989-02-13 | 1,070 | 1,080 | 1,060 | 1,060 | 628,001 | 4,900.15 |
| 1989-02-10 | 1,080 | 1,100 | 1,070 | 1,080 | 755,001 | 4,992.60 |
| 1989-02-09 | 1,140 | 1,150 | 1,070 | 1,070 | 924,001 | 4,946.38 |
| 1989-02-08 | 1,080 | 1,130 | 1,060 | 1,120 | 1,598,002 | 5,177.51 |
| 1989-02-07 | 1,080 | 1,100 | 1,050 | 1,050 | 1,524,001 | 4,853.92 |
| 1989-02-06 | 1,060 | 1,100 | 1,050 | 1,100 | 1,148,001 | 5,085.06 |
| 1989-02-03 | 1,100 | 1,110 | 1,050 | 1,100 | 1,324,001 | 5,085.06 |
| 1989-02-02 | 1,140 | 1,140 | 1,100 | 1,100 | 871,001 | 5,085.06 |
| 1989-02-01 | 1,130 | 1,180 | 1,120 | 1,140 | 2,153,002 | 5,269.97 |
| 1989-01-31 | 1,130 | 1,150 | 1,110 | 1,130 | 1,361,001 | 5,223.74 |
| 1989-01-30 | 1,150 | 1,150 | 1,100 | 1,110 | 1,223,001 | 5,131.29 |
| 1989-01-28 | 1,100 | 1,120 | 1,080 | 1,090 | 1,105,001 | 5,038.83 |
| 1989-01-27 | 1,090 | 1,120 | 1,080 | 1,080 | 1,593,002 | 4,992.60 |
| 1989-01-26 | 1,150 | 1,160 | 1,100 | 1,100 | 1,447,001 | 5,085.06 |
| 1989-01-25 | 1,130 | 1,220 | 1,120 | 1,130 | 5,781,006 | 5,223.74 |
| 1989-01-24 | 1,080 | 1,120 | 1,080 | 1,120 | 1,732,002 | 5,177.51 |
| 1989-01-23 | 1,120 | 1,140 | 1,070 | 1,070 | 3,529,003 | 4,946.38 |
| 1989-01-20 | 1,200 | 1,210 | 1,130 | 1,140 | 4,040,004 | 5,269.97 |
| 1989-01-19 | 1,230 | 1,270 | 1,200 | 1,220 | 6,971,007 | 5,639.79 |
| 1989-01-18 | 1,310 | 1,320 | 1,190 | 1,210 | 15,117,015 | 5,593.56 |
| 1989-01-17 | 1,250 | 1,300 | 1,230 | 1,280 | 20,492,020 | 5,917.16 |
| 1989-01-13 | 1,030 | 1,170 | 1,020 | 1,120 | 14,100,014 | 5,177.51 |
| 1989-01-12 | 1,040 | 1,050 | 1,010 | 1,010 | 3,831,004 | 4,669.01 |
| 1989-01-11 | 1,070 | 1,100 | 1,040 | 1,060 | 5,278,005 | 4,900.15 |
| 1989-01-10 | 1,110 | 1,120 | 1,030 | 1,080 | 11,650,011 | 4,992.60 |
| 1989-01-09 | 1,060 | 1,090 | 1,050 | 1,090 | 16,218,016 | 5,038.83 |
| 1989-01-06 | 983 | 983 | 983 | 983 | 8,614,008 | 4,544.19 |
| 1989-01-05 | 880 | 890 | 862 | 883 | 6,182,006 | 4,081.92 |
| 1989-01-04 | 845 | 860 | 840 | 860 | 1,524,001 | 3,975.59 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
