8089 ナイス(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 | 1,980 | 1,990 | 1,960 | 1,990 | 243,000 | 18,090.90 |
| 1989-12-28 | 1,990 | 2,000 | 1,970 | 1,980 | 229,000 | 18,000 |
| 1989-12-27 | 2,020 | 2,020 | 1,990 | 1,990 | 381,000 | 18,090.90 |
| 1989-12-26 | 2,000 | 2,050 | 1,990 | 2,020 | 378,000 | 18,363.60 |
| 1989-12-25 | 2,000 | 2,010 | 1,990 | 2,000 | 430,000 | 18,181.80 |
| 1989-12-22 | 2,010 | 2,010 | 1,980 | 2,000 | 293,000 | 18,181.80 |
| 1989-12-21 | 2,020 | 2,050 | 1,990 | 2,000 | 302,000 | 18,181.80 |
| 1989-12-20 | 2,080 | 2,100 | 2,020 | 2,060 | 471,000 | 18,727.30 |
| 1989-12-19 | 2,100 | 2,100 | 2,050 | 2,080 | 372,000 | 18,909.10 |
| 1989-12-18 | 2,100 | 2,120 | 2,090 | 2,100 | 672,000 | 19,090.90 |
| 1989-12-15 | 2,090 | 2,100 | 2,060 | 2,090 | 380,000 | 19,000 |
| 1989-12-14 | 2,110 | 2,120 | 2,080 | 2,080 | 402,000 | 18,909.10 |
| 1989-12-13 | 2,100 | 2,130 | 2,100 | 2,110 | 774,000 | 19,181.80 |
| 1989-12-12 | 2,130 | 2,130 | 2,100 | 2,100 | 561,000 | 19,090.90 |
| 1989-12-11 | 2,130 | 2,130 | 2,110 | 2,110 | 725,000 | 19,181.80 |
| 1989-12-08 | 2,110 | 2,140 | 2,090 | 2,090 | 1,374,000 | 19,000 |
| 1989-12-07 | 2,070 | 2,090 | 2,050 | 2,090 | 1,033,000 | 19,000 |
| 1989-12-06 | 2,060 | 2,070 | 2,040 | 2,050 | 694,000 | 18,636.40 |
| 1989-12-05 | 2,040 | 2,070 | 2,030 | 2,070 | 973,000 | 18,818.20 |
| 1989-12-04 | 2,030 | 2,040 | 2,010 | 2,040 | 523,000 | 18,545.50 |
| 1989-12-01 | 2,000 | 2,020 | 1,990 | 2,010 | 533,000 | 18,272.70 |
| 1989-11-30 | 2,000 | 2,010 | 1,990 | 2,000 | 323,000 | 18,181.80 |
| 1989-11-29 | 1,960 | 2,030 | 1,950 | 1,990 | 946,000 | 18,090.90 |
| 1989-11-28 | 1,940 | 1,960 | 1,930 | 1,950 | 328,000 | 17,727.30 |
| 1989-11-27 | 1,940 | 1,960 | 1,930 | 1,940 | 252,000 | 17,636.40 |
| 1989-11-24 | 1,930 | 1,960 | 1,920 | 1,950 | 280,000 | 17,727.30 |
| 1989-11-22 | 1,950 | 1,960 | 1,920 | 1,930 | 385,000 | 17,545.50 |
| 1989-11-21 | 1,930 | 1,950 | 1,900 | 1,920 | 135,000 | 17,454.50 |
| 1989-11-20 | 1,960 | 1,970 | 1,940 | 1,950 | 196,000 | 17,727.30 |
| 1989-11-17 | 1,930 | 1,970 | 1,930 | 1,970 | 401,000 | 17,909.10 |
| 1989-11-16 | 1,910 | 1,960 | 1,900 | 1,960 | 584,000 | 17,818.20 |
| 1989-11-15 | 1,890 | 1,940 | 1,890 | 1,920 | 518,000 | 17,454.50 |
| 1989-11-14 | 1,880 | 1,900 | 1,870 | 1,890 | 306,000 | 17,181.80 |
| 1989-11-13 | 1,850 | 1,890 | 1,850 | 1,860 | 216,000 | 16,909.10 |
| 1989-11-10 | 1,900 | 1,900 | 1,860 | 1,860 | 267,000 | 16,909.10 |
| 1989-11-09 | 1,890 | 1,920 | 1,880 | 1,900 | 280,000 | 17,272.70 |
| 1989-11-08 | 1,870 | 1,900 | 1,870 | 1,900 | 137,000 | 17,272.70 |
| 1989-11-07 | 1,880 | 1,930 | 1,870 | 1,930 | 172,000 | 17,545.50 |
| 1989-11-06 | 1,940 | 1,980 | 1,910 | 1,960 | 313,000 | 17,818.20 |
| 1989-11-02 | 1,870 | 1,920 | 1,860 | 1,920 | 204,000 | 17,454.50 |
| 1989-11-01 | 1,870 | 1,880 | 1,850 | 1,860 | 379,000 | 16,909.10 |
| 1989-10-31 | 1,910 | 1,910 | 1,840 | 1,840 | 276,000 | 16,727.30 |
| 1989-10-30 | 1,890 | 1,940 | 1,830 | 1,940 | 183,000 | 17,636.40 |
| 1989-10-27 | 1,950 | 1,950 | 1,880 | 1,900 | 330,000 | 17,272.70 |
| 1989-10-26 | 1,910 | 1,940 | 1,910 | 1,920 | 283,000 | 17,454.50 |
| 1989-10-25 | 1,960 | 1,990 | 1,920 | 1,970 | 635,000 | 17,909.10 |
| 1989-10-24 | 1,960 | 2,010 | 1,950 | 1,960 | 431,000 | 17,818.20 |
| 1989-10-23 | 1,990 | 2,020 | 1,940 | 1,940 | 335,000 | 17,636.40 |
| 1989-10-20 | 1,990 | 2,010 | 1,970 | 2,010 | 671,000 | 18,272.70 |
| 1989-10-19 | 1,960 | 1,990 | 1,940 | 1,960 | 435,000 | 17,818.20 |
| 1989-10-18 | 1,950 | 1,960 | 1,900 | 1,950 | 783,000 | 17,727.30 |
| 1989-10-17 | 1,920 | 1,970 | 1,910 | 1,920 | 845,000 | 17,454.50 |
| 1989-10-16 | 1,930 | 1,950 | 1,900 | 1,900 | 300,000 | 17,272.70 |
| 1989-10-13 | 1,920 | 1,990 | 1,920 | 1,990 | 563,000 | 18,090.90 |
| 1989-10-12 | 1,950 | 1,990 | 1,910 | 1,950 | 358,000 | 17,727.30 |
| 1989-10-11 | 2,000 | 2,050 | 1,950 | 2,020 | 443,000 | 18,363.60 |
| 1989-10-09 | 2,050 | 2,080 | 2,010 | 2,020 | 424,000 | 18,363.60 |
| 1989-10-06 | 2,080 | 2,100 | 2,060 | 2,080 | 634,000 | 18,909.10 |
| 1989-10-05 | 2,100 | 2,100 | 2,080 | 2,090 | 838,000 | 19,000 |
| 1989-10-04 | 2,130 | 2,130 | 2,090 | 2,100 | 909,000 | 19,090.90 |
| 1989-10-03 | 2,140 | 2,150 | 2,060 | 2,090 | 1,517,000 | 19,000 |
| 1989-10-02 | 2,150 | 2,170 | 2,130 | 2,140 | 3,490,000 | 19,454.50 |
| 1989-09-29 | 2,080 | 2,130 | 2,070 | 2,100 | 4,039,000 | 19,090.90 |
| 1989-09-28 | 2,080 | 2,100 | 2,030 | 2,050 | 6,999,999 | 18,636.40 |
| 1989-09-27 | 1,960 | 2,000 | 1,930 | 1,950 | 6,911,999 | 17,727.30 |
| 1989-09-26 | 1,770 | 1,900 | 1,770 | 1,900 | 4,359,000 | 17,272.70 |
| 1989-09-25 | 1,750 | 1,770 | 1,720 | 1,770 | 369,000 | 16,090.90 |
| 1989-09-22 | 1,760 | 1,770 | 1,720 | 1,720 | 255,000 | 15,636.40 |
| 1989-09-21 | 1,750 | 1,770 | 1,750 | 1,760 | 189,000 | 16,000 |
| 1989-09-20 | 1,760 | 1,780 | 1,740 | 1,760 | 386,000 | 16,000 |
| 1989-09-19 | 1,740 | 1,770 | 1,730 | 1,760 | 458,000 | 16,000 |
| 1989-09-18 | 1,730 | 1,750 | 1,730 | 1,740 | 329,000 | 15,818.20 |
| 1989-09-14 | 1,750 | 1,770 | 1,750 | 1,760 | 360,000 | 16,000 |
| 1989-09-13 | 1,770 | 1,770 | 1,740 | 1,750 | 635,000 | 15,909.10 |
| 1989-09-12 | 1,740 | 1,800 | 1,740 | 1,750 | 992,000 | 15,909.10 |
| 1989-09-11 | 1,770 | 1,770 | 1,740 | 1,770 | 494,000 | 16,090.90 |
| 1989-09-08 | 1,750 | 1,800 | 1,710 | 1,770 | 1,649,000 | 16,090.90 |
| 1989-09-07 | 1,640 | 1,740 | 1,630 | 1,740 | 309,000 | 15,818.20 |
| 1989-09-06 | 1,660 | 1,660 | 1,650 | 1,650 | 209,000 | 15,000 |
| 1989-09-05 | 1,660 | 1,670 | 1,660 | 1,670 | 179,000 | 15,181.80 |
| 1989-09-04 | 1,660 | 1,680 | 1,650 | 1,670 | 276,000 | 15,181.80 |
| 1989-09-01 | 1,710 | 1,750 | 1,680 | 1,700 | 547,000 | 15,454.50 |
| 1989-08-31 | 1,730 | 1,730 | 1,710 | 1,720 | 318,000 | 15,636.40 |
| 1989-08-30 | 1,770 | 1,780 | 1,720 | 1,720 | 486,000 | 15,636.40 |
| 1989-08-29 | 1,730 | 1,780 | 1,720 | 1,770 | 1,806,000 | 16,090.90 |
| 1989-08-28 | 1,720 | 1,730 | 1,690 | 1,730 | 360,000 | 15,727.30 |
| 1989-08-25 | 1,690 | 1,740 | 1,690 | 1,690 | 496,000 | 15,363.60 |
| 1989-08-24 | 1,680 | 1,700 | 1,680 | 1,680 | 293,000 | 15,272.70 |
| 1989-08-23 | 1,680 | 1,710 | 1,670 | 1,670 | 565,000 | 15,181.80 |
| 1989-08-22 | 1,680 | 1,690 | 1,670 | 1,670 | 298,000 | 15,181.80 |
| 1989-08-21 | 1,690 | 1,690 | 1,650 | 1,660 | 123,000 | 15,090.90 |
| 1989-08-18 | 1,680 | 1,690 | 1,650 | 1,670 | 152,000 | 15,181.80 |
| 1989-08-17 | 1,650 | 1,670 | 1,650 | 1,650 | 163,000 | 15,000 |
| 1989-08-16 | 1,640 | 1,650 | 1,610 | 1,640 | 187,000 | 14,909.10 |
| 1989-08-15 | 1,680 | 1,690 | 1,610 | 1,690 | 243,000 | 15,363.60 |
| 1989-08-14 | 1,670 | 1,670 | 1,620 | 1,630 | 114,000 | 14,818.20 |
| 1989-08-11 | 1,690 | 1,690 | 1,660 | 1,660 | 93,000 | 15,090.90 |
| 1989-08-10 | 1,670 | 1,700 | 1,650 | 1,700 | 275,000 | 15,454.50 |
| 1989-08-09 | 1,680 | 1,700 | 1,660 | 1,700 | 156,000 | 15,454.50 |
| 1989-08-08 | 1,680 | 1,700 | 1,650 | 1,650 | 190,000 | 15,000 |
| 1989-08-07 | 1,700 | 1,700 | 1,670 | 1,680 | 168,000 | 15,272.70 |
| 1989-08-04 | 1,690 | 1,690 | 1,670 | 1,680 | 149,000 | 15,272.70 |
| 1989-08-03 | 1,680 | 1,700 | 1,670 | 1,700 | 492,000 | 15,454.50 |
| 1989-08-02 | 1,700 | 1,700 | 1,680 | 1,680 | 541,000 | 15,272.70 |
| 1989-08-01 | 1,720 | 1,720 | 1,690 | 1,710 | 378,000 | 15,545.50 |
| 1989-07-31 | 1,710 | 1,740 | 1,690 | 1,720 | 147,000 | 15,636.40 |
| 1989-07-28 | 1,730 | 1,740 | 1,720 | 1,740 | 332,000 | 15,818.20 |
| 1989-07-27 | 1,760 | 1,760 | 1,720 | 1,730 | 1,232,000 | 15,727.30 |
| 1989-07-26 | 1,730 | 1,750 | 1,710 | 1,710 | 846,000 | 15,545.50 |
| 1989-07-25 | 1,740 | 1,780 | 1,730 | 1,760 | 4,580,000 | 16,000 |
| 1989-07-24 | 1,710 | 1,740 | 1,690 | 1,720 | 1,841,000 | 15,636.40 |
| 1989-07-21 | 1,710 | 1,710 | 1,680 | 1,710 | 754,000 | 15,545.50 |
| 1989-07-20 | 1,700 | 1,720 | 1,690 | 1,720 | 3,383,000 | 15,636.40 |
| 1989-07-19 | 1,640 | 1,690 | 1,640 | 1,690 | 1,397,000 | 15,363.60 |
| 1989-07-18 | 1,630 | 1,660 | 1,630 | 1,650 | 321,000 | 15,000 |
| 1989-07-17 | 1,660 | 1,660 | 1,630 | 1,660 | 364,000 | 15,090.90 |
| 1989-07-14 | 1,710 | 1,720 | 1,660 | 1,660 | 2,401,000 | 15,090.90 |
| 1989-07-13 | 1,660 | 1,700 | 1,640 | 1,700 | 2,471,000 | 15,454.50 |
| 1989-07-12 | 1,680 | 1,710 | 1,630 | 1,640 | 5,498,999 | 14,909.10 |
| 1989-07-11 | 1,590 | 1,660 | 1,580 | 1,660 | 6,391,999 | 15,090.90 |
| 1989-07-10 | 1,570 | 1,580 | 1,550 | 1,580 | 653,000 | 14,363.60 |
| 1989-07-07 | 1,550 | 1,580 | 1,540 | 1,540 | 776,000 | 14,000 |
| 1989-07-06 | 1,550 | 1,580 | 1,530 | 1,540 | 360,000 | 14,000 |
| 1989-07-05 | 1,580 | 1,580 | 1,550 | 1,560 | 687,000 | 14,181.80 |
| 1989-07-04 | 1,570 | 1,610 | 1,560 | 1,560 | 2,617,000 | 14,181.80 |
| 1989-07-03 | 1,540 | 1,550 | 1,510 | 1,550 | 608,000 | 14,090.90 |
| 1989-06-30 | 1,550 | 1,560 | 1,510 | 1,510 | 2,121,000 | 13,727.30 |
| 1989-06-29 | 1,480 | 1,560 | 1,470 | 1,540 | 2,959,000 | 14,000 |
| 1989-06-28 | 1,470 | 1,500 | 1,460 | 1,470 | 790,000 | 13,363.60 |
| 1989-06-27 | 1,460 | 1,470 | 1,450 | 1,460 | 228,000 | 13,272.70 |
| 1989-06-26 | 1,420 | 1,470 | 1,420 | 1,460 | 105,000 | 13,272.70 |
| 1989-06-23 | 1,420 | 1,430 | 1,410 | 1,410 | 67,000 | 12,818.20 |
| 1989-06-22 | 1,420 | 1,420 | 1,400 | 1,400 | 43,000 | 12,727.30 |
| 1989-06-21 | 1,410 | 1,430 | 1,380 | 1,420 | 168,000 | 12,909.10 |
| 1989-06-20 | 1,400 | 1,420 | 1,400 | 1,410 | 32,000 | 12,818.20 |
| 1989-06-19 | 1,370 | 1,440 | 1,370 | 1,430 | 21,000 | 13,000 |
| 1989-06-16 | 1,370 | 1,370 | 1,350 | 1,350 | 86,000 | 12,272.70 |
| 1989-06-15 | 1,340 | 1,350 | 1,320 | 1,350 | 117,000 | 12,272.70 |
| 1989-06-14 | 1,340 | 1,360 | 1,340 | 1,340 | 103,000 | 12,181.80 |
| 1989-06-13 | 1,380 | 1,390 | 1,340 | 1,340 | 154,000 | 12,181.80 |
| 1989-06-12 | 1,430 | 1,430 | 1,380 | 1,400 | 161,000 | 12,727.30 |
| 1989-06-09 | 1,490 | 1,490 | 1,440 | 1,440 | 129,000 | 13,090.90 |
| 1989-06-08 | 1,450 | 1,490 | 1,450 | 1,480 | 97,000 | 13,454.50 |
| 1989-06-07 | 1,480 | 1,480 | 1,450 | 1,450 | 126,000 | 13,181.80 |
| 1989-06-06 | 1,430 | 1,460 | 1,420 | 1,460 | 123,000 | 13,272.70 |
| 1989-06-05 | 1,520 | 1,520 | 1,420 | 1,420 | 215,000 | 12,909.10 |
| 1989-06-02 | 1,480 | 1,560 | 1,480 | 1,500 | 1,881,000 | 13,636.40 |
| 1989-06-01 | 1,470 | 1,480 | 1,440 | 1,480 | 457,000 | 13,454.50 |
| 1989-05-31 | 1,480 | 1,480 | 1,430 | 1,450 | 176,000 | 13,181.80 |
| 1989-05-30 | 1,470 | 1,470 | 1,450 | 1,470 | 129,000 | 13,363.60 |
| 1989-05-29 | 1,470 | 1,470 | 1,430 | 1,460 | 139,000 | 13,272.70 |
| 1989-05-26 | 1,440 | 1,470 | 1,430 | 1,450 | 81,000 | 13,181.80 |
| 1989-05-25 | 1,420 | 1,480 | 1,420 | 1,480 | 358,000 | 13,454.50 |
| 1989-05-24 | 1,400 | 1,400 | 1,380 | 1,390 | 249,000 | 12,636.40 |
| 1989-05-23 | 1,430 | 1,430 | 1,380 | 1,390 | 191,000 | 12,636.40 |
| 1989-05-22 | 1,450 | 1,450 | 1,410 | 1,410 | 130,000 | 12,818.20 |
| 1989-05-19 | 1,460 | 1,480 | 1,450 | 1,460 | 169,000 | 13,272.70 |
| 1989-05-18 | 1,440 | 1,480 | 1,440 | 1,470 | 273,000 | 13,363.60 |
| 1989-05-17 | 1,470 | 1,490 | 1,450 | 1,480 | 523,000 | 13,454.50 |
| 1989-05-16 | 1,460 | 1,480 | 1,430 | 1,480 | 450,000 | 13,454.50 |
| 1989-05-15 | 1,490 | 1,490 | 1,410 | 1,440 | 453,000 | 13,090.90 |
| 1989-05-12 | 1,480 | 1,510 | 1,460 | 1,480 | 3,007,000 | 13,454.50 |
| 1989-05-11 | 1,400 | 1,480 | 1,380 | 1,460 | 1,510,000 | 13,272.70 |
| 1989-05-10 | 1,370 | 1,400 | 1,360 | 1,400 | 366,000 | 12,727.30 |
| 1989-05-09 | 1,380 | 1,380 | 1,350 | 1,370 | 204,000 | 12,454.50 |
| 1989-05-08 | 1,400 | 1,400 | 1,360 | 1,380 | 315,000 | 12,545.50 |
| 1989-05-02 | 1,330 | 1,400 | 1,320 | 1,400 | 539,000 | 12,727.30 |
| 1989-05-01 | 1,340 | 1,340 | 1,320 | 1,320 | 114,000 | 12,000 |
| 1989-04-28 | 1,290 | 1,350 | 1,290 | 1,340 | 350,000 | 12,181.80 |
| 1989-04-27 | 1,320 | 1,330 | 1,290 | 1,290 | 133,000 | 11,727.30 |
| 1989-04-26 | 1,290 | 1,330 | 1,280 | 1,330 | 448,000 | 12,090.90 |
| 1989-04-25 | 1,310 | 1,320 | 1,270 | 1,290 | 80,000 | 11,727.30 |
| 1989-04-24 | 1,330 | 1,330 | 1,300 | 1,320 | 211,000 | 12,000 |
| 1989-04-21 | 1,350 | 1,350 | 1,310 | 1,330 | 319,000 | 12,090.90 |
| 1989-04-20 | 1,350 | 1,370 | 1,320 | 1,360 | 775,000 | 12,363.60 |
| 1989-04-19 | 1,270 | 1,320 | 1,260 | 1,320 | 311,000 | 12,000 |
| 1989-04-18 | 1,250 | 1,260 | 1,240 | 1,260 | 220,000 | 11,454.50 |
| 1989-04-17 | 1,250 | 1,250 | 1,200 | 1,230 | 67,000 | 11,181.80 |
| 1989-04-14 | 1,250 | 1,250 | 1,220 | 1,230 | 91,000 | 11,181.80 |
| 1989-04-13 | 1,260 | 1,260 | 1,220 | 1,230 | 109,000 | 11,181.80 |
| 1989-04-12 | 1,260 | 1,260 | 1,220 | 1,230 | 103,000 | 11,181.80 |
| 1989-04-11 | 1,250 | 1,260 | 1,220 | 1,260 | 158,000 | 11,454.50 |
| 1989-04-10 | 1,210 | 1,240 | 1,210 | 1,220 | 33,000 | 11,090.90 |
| 1989-04-07 | 1,230 | 1,230 | 1,190 | 1,200 | 119,000 | 10,909.10 |
| 1989-04-06 | 1,240 | 1,240 | 1,210 | 1,210 | 67,000 | 11,000 |
| 1989-04-05 | 1,250 | 1,250 | 1,220 | 1,240 | 107,000 | 11,272.70 |
| 1989-04-04 | 1,260 | 1,260 | 1,220 | 1,230 | 82,000 | 11,181.80 |
| 1989-04-03 | 1,280 | 1,280 | 1,250 | 1,270 | 78,000 | 11,545.50 |
| 1989-03-31 | 1,240 | 1,260 | 1,230 | 1,260 | 118,000 | 11,454.50 |
| 1989-03-30 | 1,210 | 1,250 | 1,200 | 1,200 | 101,000 | 10,909.10 |
| 1989-03-29 | 1,170 | 1,200 | 1,150 | 1,200 | 227,000 | 10,909.10 |
| 1989-03-28 | 1,170 | 1,200 | 1,150 | 1,150 | 89,000 | 10,454.50 |
| 1989-03-27 | 1,190 | 1,190 | 1,150 | 1,160 | 110,000 | 10,545.50 |
| 1989-03-24 | 1,190 | 1,200 | 1,180 | 1,200 | 101,000 | 10,909.10 |
| 1989-03-23 | 1,200 | 1,200 | 1,190 | 1,200 | 29,000 | 10,909.10 |
| 1989-03-22 | 1,220 | 1,220 | 1,180 | 1,190 | 133,000 | 10,818.20 |
| 1989-03-20 | 1,240 | 1,240 | 1,220 | 1,220 | 50,000 | 11,090.90 |
| 1989-03-17 | 1,250 | 1,250 | 1,220 | 1,220 | 114,000 | 11,090.90 |
| 1989-03-16 | 1,240 | 1,260 | 1,220 | 1,250 | 304,000 | 11,363.60 |
| 1989-03-15 | 1,250 | 1,270 | 1,210 | 1,220 | 247,000 | 11,090.90 |
| 1989-03-14 | 1,290 | 1,290 | 1,270 | 1,270 | 16,000 | 11,545.50 |
| 1989-03-13 | 1,290 | 1,300 | 1,270 | 1,270 | 48,000 | 11,545.50 |
| 1989-03-10 | 1,330 | 1,330 | 1,290 | 1,300 | 76,000 | 11,818.20 |
| 1989-03-09 | 1,320 | 1,330 | 1,300 | 1,330 | 155,000 | 12,090.90 |
| 1989-03-08 | 1,340 | 1,350 | 1,310 | 1,320 | 80,000 | 12,000 |
| 1989-03-07 | 1,300 | 1,330 | 1,290 | 1,330 | 139,000 | 12,090.90 |
| 1989-03-06 | 1,320 | 1,330 | 1,300 | 1,320 | 70,000 | 12,000 |
| 1989-03-03 | 1,310 | 1,360 | 1,310 | 1,330 | 263,000 | 12,090.90 |
| 1989-03-02 | 1,290 | 1,320 | 1,290 | 1,310 | 121,000 | 11,909.10 |
| 1989-03-01 | 1,330 | 1,330 | 1,260 | 1,300 | 98,000 | 11,818.20 |
| 1989-02-28 | 1,320 | 1,320 | 1,260 | 1,310 | 89,000 | 11,909.10 |
| 1989-02-27 | 1,310 | 1,320 | 1,300 | 1,300 | 69,000 | 11,818.20 |
| 1989-02-23 | 1,320 | 1,340 | 1,280 | 1,330 | 168,000 | 12,090.90 |
| 1989-02-22 | 1,340 | 1,340 | 1,320 | 1,340 | 53,000 | 12,181.80 |
| 1989-02-21 | 1,360 | 1,360 | 1,320 | 1,320 | 161,000 | 12,000 |
| 1989-02-20 | 1,360 | 1,360 | 1,330 | 1,350 | 42,000 | 12,272.70 |
| 1989-02-17 | 1,350 | 1,390 | 1,340 | 1,360 | 130,000 | 12,363.60 |
| 1989-02-16 | 1,400 | 1,400 | 1,350 | 1,350 | 138,000 | 12,272.70 |
| 1989-02-15 | 1,400 | 1,410 | 1,360 | 1,370 | 414,000 | 12,454.50 |
| 1989-02-14 | 1,400 | 1,450 | 1,390 | 1,390 | 1,966,000 | 12,636.40 |
| 1989-02-13 | 1,360 | 1,380 | 1,360 | 1,370 | 303,000 | 12,454.50 |
| 1989-02-10 | 1,350 | 1,370 | 1,350 | 1,360 | 180,000 | 12,363.60 |
| 1989-02-09 | 1,390 | 1,390 | 1,330 | 1,330 | 175,000 | 12,090.90 |
| 1989-02-08 | 1,380 | 1,380 | 1,360 | 1,370 | 127,000 | 12,454.50 |
| 1989-02-07 | 1,360 | 1,400 | 1,340 | 1,360 | 736,000 | 12,363.60 |
| 1989-02-06 | 1,340 | 1,370 | 1,340 | 1,360 | 251,000 | 12,363.60 |
| 1989-02-03 | 1,320 | 1,350 | 1,310 | 1,340 | 231,000 | 12,181.80 |
| 1989-02-02 | 1,310 | 1,310 | 1,300 | 1,300 | 112,000 | 11,818.20 |
| 1989-02-01 | 1,330 | 1,330 | 1,310 | 1,310 | 114,000 | 11,909.10 |
| 1989-01-31 | 1,330 | 1,330 | 1,300 | 1,300 | 71,000 | 11,818.20 |
| 1989-01-30 | 1,320 | 1,330 | 1,300 | 1,300 | 110,000 | 11,818.20 |
| 1989-01-28 | 1,310 | 1,320 | 1,300 | 1,300 | 73,000 | 11,818.20 |
| 1989-01-27 | 1,310 | 1,330 | 1,310 | 1,320 | 160,000 | 12,000 |
| 1989-01-26 | 1,320 | 1,330 | 1,260 | 1,260 | 321,000 | 11,454.50 |
| 1989-01-25 | 1,340 | 1,340 | 1,300 | 1,330 | 200,000 | 12,090.90 |
| 1989-01-24 | 1,340 | 1,340 | 1,320 | 1,330 | 456,000 | 12,090.90 |
| 1989-01-23 | 1,330 | 1,340 | 1,290 | 1,340 | 297,000 | 12,181.80 |
| 1989-01-20 | 1,280 | 1,320 | 1,260 | 1,310 | 302,000 | 11,909.10 |
| 1989-01-19 | 1,290 | 1,300 | 1,270 | 1,290 | 248,000 | 11,727.30 |
| 1989-01-18 | 1,230 | 1,300 | 1,220 | 1,290 | 537,000 | 11,727.30 |
| 1989-01-17 | 1,250 | 1,250 | 1,220 | 1,250 | 48,000 | 11,363.60 |
| 1989-01-13 | 1,240 | 1,260 | 1,240 | 1,240 | 79,000 | 11,272.70 |
| 1989-01-12 | 1,260 | 1,270 | 1,230 | 1,260 | 109,000 | 11,454.50 |
| 1989-01-11 | 1,230 | 1,280 | 1,210 | 1,280 | 367,000 | 11,636.40 |
| 1989-01-10 | 1,220 | 1,240 | 1,180 | 1,220 | 151,000 | 11,090.90 |
| 1989-01-09 | 1,180 | 1,180 | 1,160 | 1,180 | 56,000 | 10,727.30 |
| 1989-01-06 | 1,190 | 1,190 | 1,180 | 1,180 | 35,000 | 10,727.30 |
| 1989-01-05 | 1,220 | 1,230 | 1,180 | 1,200 | 100,000 | 10,909.10 |
| 1989-01-04 | 1,210 | 1,210 | 1,200 | 1,210 | 27,000 | 11,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株