8133 伊藤忠エネクス(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 | 1,600 | 1,600 | 1,580 | 1,600 | 32,000 | 1,333.33 |
| 1989-12-28 | 1,570 | 1,570 | 1,570 | 1,570 | 52,000 | 1,308.33 |
| 1989-12-27 | 1,620 | 1,620 | 1,590 | 1,590 | 135,000 | 1,325 |
| 1989-12-26 | 1,620 | 1,620 | 1,590 | 1,590 | 44,000 | 1,325 |
| 1989-12-25 | 1,620 | 1,620 | 1,590 | 1,620 | 56,000 | 1,350 |
| 1989-12-22 | 1,620 | 1,620 | 1,600 | 1,610 | 62,000 | 1,341.67 |
| 1989-12-21 | 1,670 | 1,670 | 1,630 | 1,650 | 145,000 | 1,375 |
| 1989-12-20 | 1,680 | 1,690 | 1,640 | 1,650 | 663,000 | 1,375 |
| 1989-12-19 | 1,650 | 1,720 | 1,610 | 1,650 | 2,414,001 | 1,375 |
| 1989-12-18 | 1,580 | 1,670 | 1,580 | 1,650 | 1,093,000 | 1,375 |
| 1989-12-15 | 1,570 | 1,580 | 1,560 | 1,580 | 139,000 | 1,316.67 |
| 1989-12-14 | 1,550 | 1,570 | 1,550 | 1,560 | 88,000 | 1,300 |
| 1989-12-13 | 1,560 | 1,560 | 1,540 | 1,550 | 31,000 | 1,291.67 |
| 1989-12-12 | 1,540 | 1,560 | 1,540 | 1,550 | 150,000 | 1,291.67 |
| 1989-12-11 | 1,530 | 1,560 | 1,530 | 1,540 | 119,000 | 1,283.33 |
| 1989-12-08 | 1,540 | 1,540 | 1,530 | 1,530 | 302,000 | 1,275 |
| 1989-12-07 | 1,560 | 1,560 | 1,540 | 1,540 | 46,000 | 1,283.33 |
| 1989-12-06 | 1,550 | 1,560 | 1,530 | 1,560 | 106,000 | 1,300 |
| 1989-12-05 | 1,570 | 1,580 | 1,550 | 1,550 | 193,000 | 1,291.67 |
| 1989-12-04 | 1,570 | 1,580 | 1,570 | 1,570 | 94,000 | 1,308.33 |
| 1989-12-01 | 1,590 | 1,590 | 1,560 | 1,580 | 189,000 | 1,316.67 |
| 1989-11-30 | 1,550 | 1,600 | 1,550 | 1,580 | 211,000 | 1,316.67 |
| 1989-11-29 | 1,570 | 1,570 | 1,550 | 1,550 | 278,000 | 1,291.67 |
| 1989-11-28 | 1,540 | 1,560 | 1,540 | 1,560 | 602,000 | 1,300 |
| 1989-11-27 | 1,500 | 1,530 | 1,500 | 1,530 | 51,000 | 1,275 |
| 1989-11-24 | 1,500 | 1,510 | 1,500 | 1,500 | 142,000 | 1,250 |
| 1989-11-22 | 1,490 | 1,510 | 1,490 | 1,510 | 93,000 | 1,258.33 |
| 1989-11-21 | 1,490 | 1,500 | 1,490 | 1,500 | 168,000 | 1,250 |
| 1989-11-20 | 1,500 | 1,500 | 1,450 | 1,450 | 40,000 | 1,208.33 |
| 1989-11-17 | 1,490 | 1,500 | 1,490 | 1,500 | 42,000 | 1,250 |
| 1989-11-16 | 1,490 | 1,490 | 1,480 | 1,480 | 37,000 | 1,233.33 |
| 1989-11-15 | 1,480 | 1,480 | 1,450 | 1,480 | 122,000 | 1,233.33 |
| 1989-11-14 | 1,510 | 1,510 | 1,480 | 1,480 | 30,000 | 1,233.33 |
| 1989-11-13 | 1,500 | 1,530 | 1,480 | 1,500 | 89,000 | 1,250 |
| 1989-11-10 | 1,490 | 1,500 | 1,490 | 1,500 | 22,000 | 1,250 |
| 1989-11-09 | 1,500 | 1,500 | 1,480 | 1,480 | 25,000 | 1,233.33 |
| 1989-11-08 | 1,480 | 1,500 | 1,480 | 1,490 | 34,000 | 1,241.67 |
| 1989-11-07 | 1,530 | 1,530 | 1,500 | 1,500 | 99,000 | 1,250 |
| 1989-11-06 | 1,500 | 1,510 | 1,480 | 1,480 | 31,000 | 1,233.33 |
| 1989-11-02 | 1,580 | 1,580 | 1,530 | 1,530 | 34,000 | 1,275 |
| 1989-11-01 | 1,580 | 1,580 | 1,560 | 1,570 | 41,000 | 1,308.33 |
| 1989-10-31 | 1,620 | 1,620 | 1,600 | 1,600 | 23,000 | 1,333.33 |
| 1989-10-30 | 1,510 | 1,590 | 1,500 | 1,590 | 105,000 | 1,325 |
| 1989-10-27 | 1,600 | 1,610 | 1,540 | 1,540 | 103,000 | 1,283.33 |
| 1989-10-26 | 1,620 | 1,640 | 1,580 | 1,600 | 149,000 | 1,333.33 |
| 1989-10-25 | 1,630 | 1,640 | 1,620 | 1,620 | 77,000 | 1,350 |
| 1989-10-24 | 1,660 | 1,660 | 1,620 | 1,640 | 280,000 | 1,366.67 |
| 1989-10-23 | 1,650 | 1,660 | 1,630 | 1,650 | 599,000 | 1,375 |
| 1989-10-20 | 1,600 | 1,630 | 1,580 | 1,600 | 251,000 | 1,333.33 |
| 1989-10-19 | 1,610 | 1,610 | 1,560 | 1,560 | 164,000 | 1,300 |
| 1989-10-18 | 1,590 | 1,620 | 1,580 | 1,580 | 435,000 | 1,316.67 |
| 1989-10-17 | 1,590 | 1,610 | 1,580 | 1,580 | 162,000 | 1,316.67 |
| 1989-10-16 | 1,630 | 1,630 | 1,550 | 1,600 | 227,000 | 1,333.33 |
| 1989-10-13 | 1,570 | 1,660 | 1,570 | 1,660 | 146,000 | 1,383.33 |
| 1989-10-12 | 1,600 | 1,610 | 1,580 | 1,580 | 54,000 | 1,316.67 |
| 1989-10-11 | 1,640 | 1,640 | 1,620 | 1,630 | 98,000 | 1,358.33 |
| 1989-10-09 | 1,610 | 1,660 | 1,610 | 1,660 | 233,000 | 1,383.33 |
| 1989-10-06 | 1,620 | 1,650 | 1,620 | 1,620 | 483,000 | 1,350 |
| 1989-10-05 | 1,580 | 1,630 | 1,550 | 1,610 | 158,000 | 1,341.67 |
| 1989-10-04 | 1,530 | 1,560 | 1,530 | 1,560 | 76,000 | 1,300 |
| 1989-10-03 | 1,580 | 1,600 | 1,550 | 1,560 | 64,000 | 1,300 |
| 1989-10-02 | 1,580 | 1,620 | 1,580 | 1,580 | 357,000 | 1,316.67 |
| 1989-09-29 | 1,570 | 1,600 | 1,570 | 1,600 | 237,000 | 1,333.33 |
| 1989-09-28 | 1,540 | 1,620 | 1,540 | 1,600 | 1,165,000 | 1,333.33 |
| 1989-09-27 | 1,470 | 1,540 | 1,440 | 1,530 | 602,000 | 1,275 |
| 1989-09-26 | 1,460 | 1,470 | 1,450 | 1,470 | 76,000 | 1,225 |
| 1989-09-25 | 1,500 | 1,500 | 1,450 | 1,450 | 235,000 | 1,208.33 |
| 1989-09-22 | 1,480 | 1,500 | 1,460 | 1,480 | 995,000 | 1,233.33 |
| 1989-09-21 | 1,430 | 1,460 | 1,400 | 1,460 | 248,000 | 1,216.67 |
| 1989-09-20 | 1,400 | 1,410 | 1,400 | 1,410 | 45,000 | 1,175 |
| 1989-09-19 | 1,430 | 1,430 | 1,400 | 1,430 | 43,000 | 1,191.67 |
| 1989-09-18 | 1,440 | 1,440 | 1,410 | 1,410 | 37,000 | 1,175 |
| 1989-09-14 | 1,450 | 1,450 | 1,450 | 1,450 | 121,000 | 1,208.33 |
| 1989-09-13 | 1,430 | 1,440 | 1,420 | 1,440 | 278,000 | 1,200 |
| 1989-09-12 | 1,400 | 1,440 | 1,400 | 1,440 | 189,000 | 1,200 |
| 1989-09-11 | 1,430 | 1,440 | 1,380 | 1,380 | 103,000 | 1,150 |
| 1989-09-08 | 1,490 | 1,490 | 1,450 | 1,450 | 289,000 | 1,208.33 |
| 1989-09-07 | 1,460 | 1,520 | 1,440 | 1,470 | 1,910,001 | 1,225 |
| 1989-09-06 | 1,390 | 1,470 | 1,380 | 1,420 | 1,707,001 | 1,183.33 |
| 1989-09-05 | 1,360 | 1,380 | 1,360 | 1,370 | 53,000 | 1,141.67 |
| 1989-09-04 | 1,390 | 1,390 | 1,360 | 1,370 | 17,000 | 1,141.67 |
| 1989-09-01 | 1,360 | 1,400 | 1,360 | 1,370 | 447,000 | 1,141.67 |
| 1989-08-31 | 1,370 | 1,380 | 1,330 | 1,360 | 243,000 | 1,133.33 |
| 1989-08-30 | 1,340 | 1,390 | 1,330 | 1,380 | 164,000 | 1,150 |
| 1989-08-29 | 1,370 | 1,370 | 1,340 | 1,360 | 84,000 | 1,133.33 |
| 1989-08-28 | 1,370 | 1,370 | 1,340 | 1,340 | 151,000 | 1,116.67 |
| 1989-08-25 | 1,380 | 1,380 | 1,360 | 1,370 | 69,000 | 1,141.67 |
| 1989-08-24 | 1,400 | 1,400 | 1,360 | 1,380 | 85,000 | 1,150 |
| 1989-08-23 | 1,360 | 1,430 | 1,360 | 1,380 | 795,000 | 1,150 |
| 1989-08-22 | 1,380 | 1,380 | 1,360 | 1,370 | 93,000 | 1,141.67 |
| 1989-08-21 | 1,400 | 1,400 | 1,370 | 1,370 | 220,000 | 1,141.67 |
| 1989-08-18 | 1,370 | 1,400 | 1,360 | 1,380 | 746,000 | 1,150 |
| 1989-08-17 | 1,340 | 1,370 | 1,320 | 1,370 | 683,000 | 1,141.67 |
| 1989-08-16 | 1,290 | 1,340 | 1,290 | 1,330 | 249,000 | 1,108.33 |
| 1989-08-15 | 1,290 | 1,310 | 1,290 | 1,290 | 15,000 | 1,075 |
| 1989-08-14 | 1,300 | 1,310 | 1,290 | 1,290 | 31,000 | 1,075 |
| 1989-08-11 | 1,290 | 1,300 | 1,290 | 1,300 | 18,000 | 1,083.33 |
| 1989-08-10 | 1,310 | 1,320 | 1,300 | 1,300 | 70,000 | 1,083.33 |
| 1989-08-09 | 1,310 | 1,320 | 1,300 | 1,310 | 95,000 | 1,091.67 |
| 1989-08-08 | 1,300 | 1,320 | 1,300 | 1,310 | 136,000 | 1,091.67 |
| 1989-08-07 | 1,280 | 1,310 | 1,270 | 1,300 | 210,000 | 1,083.33 |
| 1989-08-04 | 1,320 | 1,320 | 1,280 | 1,280 | 161,000 | 1,066.67 |
| 1989-08-03 | 1,330 | 1,340 | 1,300 | 1,320 | 151,000 | 1,100 |
| 1989-08-02 | 1,320 | 1,340 | 1,310 | 1,330 | 581,000 | 1,108.33 |
| 1989-08-01 | 1,310 | 1,330 | 1,290 | 1,320 | 803,000 | 1,100 |
| 1989-07-31 | 1,270 | 1,300 | 1,260 | 1,290 | 419,000 | 1,075 |
| 1989-07-28 | 1,260 | 1,270 | 1,250 | 1,270 | 236,000 | 1,058.33 |
| 1989-07-27 | 1,220 | 1,260 | 1,220 | 1,260 | 340,000 | 1,050 |
| 1989-07-26 | 1,200 | 1,220 | 1,200 | 1,200 | 111,000 | 1,000 |
| 1989-07-25 | 1,190 | 1,210 | 1,180 | 1,200 | 107,000 | 1,000 |
| 1989-07-24 | 1,180 | 1,200 | 1,180 | 1,200 | 36,000 | 1,000 |
| 1989-07-21 | 1,170 | 1,180 | 1,160 | 1,180 | 128,000 | 983.33 |
| 1989-07-20 | 1,210 | 1,210 | 1,180 | 1,180 | 57,000 | 983.33 |
| 1989-07-19 | 1,210 | 1,210 | 1,210 | 1,210 | 17,000 | 1,008.33 |
| 1989-07-17 | 1,220 | 1,220 | 1,210 | 1,220 | 41,000 | 1,016.67 |
| 1989-07-14 | 1,220 | 1,220 | 1,220 | 1,220 | 53,000 | 1,016.67 |
| 1989-07-13 | 1,220 | 1,220 | 1,200 | 1,220 | 79,000 | 1,016.67 |
| 1989-07-12 | 1,230 | 1,250 | 1,210 | 1,220 | 139,000 | 1,016.67 |
| 1989-07-11 | 1,250 | 1,250 | 1,220 | 1,220 | 113,000 | 1,016.67 |
| 1989-07-10 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 | 1,041.67 |
| 1989-07-07 | 1,250 | 1,260 | 1,240 | 1,250 | 80,000 | 1,041.67 |
| 1989-07-06 | 1,260 | 1,260 | 1,240 | 1,250 | 57,000 | 1,041.67 |
| 1989-07-05 | 1,230 | 1,250 | 1,230 | 1,240 | 10,000 | 1,033.33 |
| 1989-07-04 | 1,250 | 1,250 | 1,240 | 1,250 | 56,000 | 1,041.67 |
| 1989-07-03 | 1,220 | 1,250 | 1,220 | 1,250 | 22,000 | 1,041.67 |
| 1989-06-30 | 1,260 | 1,260 | 1,230 | 1,230 | 17,000 | 1,025 |
| 1989-06-29 | 1,270 | 1,280 | 1,250 | 1,280 | 277,000 | 1,066.67 |
| 1989-06-28 | 1,260 | 1,280 | 1,210 | 1,280 | 68,000 | 1,066.67 |
| 1989-06-27 | 1,270 | 1,280 | 1,250 | 1,280 | 79,000 | 1,066.67 |
| 1989-06-26 | 1,260 | 1,300 | 1,260 | 1,290 | 114,000 | 1,075 |
| 1989-06-23 | 1,260 | 1,280 | 1,240 | 1,280 | 134,000 | 1,066.67 |
| 1989-06-22 | 1,240 | 1,260 | 1,230 | 1,260 | 46,000 | 1,050 |
| 1989-06-21 | 1,240 | 1,260 | 1,220 | 1,260 | 41,000 | 1,050 |
| 1989-06-20 | 1,230 | 1,260 | 1,210 | 1,260 | 96,000 | 1,050 |
| 1989-06-19 | 1,260 | 1,260 | 1,230 | 1,230 | 14,000 | 1,025 |
| 1989-06-16 | 1,230 | 1,250 | 1,200 | 1,250 | 103,000 | 1,041.67 |
| 1989-06-15 | 1,220 | 1,250 | 1,220 | 1,220 | 176,000 | 1,016.67 |
| 1989-06-14 | 1,200 | 1,220 | 1,200 | 1,220 | 27,000 | 1,016.67 |
| 1989-06-13 | 1,220 | 1,230 | 1,210 | 1,210 | 40,000 | 1,008.33 |
| 1989-06-12 | 1,250 | 1,260 | 1,240 | 1,240 | 10,000 | 1,033.33 |
| 1989-06-09 | 1,240 | 1,310 | 1,240 | 1,290 | 54,000 | 1,075 |
| 1989-06-08 | 1,260 | 1,260 | 1,230 | 1,230 | 7,000 | 1,025 |
| 1989-06-07 | 1,230 | 1,240 | 1,230 | 1,230 | 32,000 | 1,025 |
| 1989-06-06 | 1,260 | 1,260 | 1,230 | 1,230 | 78,000 | 1,025 |
| 1989-06-05 | 1,240 | 1,290 | 1,240 | 1,270 | 300,000 | 1,058.33 |
| 1989-06-02 | 1,250 | 1,260 | 1,220 | 1,240 | 86,000 | 1,033.33 |
| 1989-06-01 | 1,250 | 1,270 | 1,250 | 1,250 | 394,000 | 1,041.67 |
| 1989-05-31 | 1,220 | 1,250 | 1,200 | 1,250 | 181,000 | 1,041.67 |
| 1989-05-30 | 1,220 | 1,230 | 1,200 | 1,200 | 52,000 | 1,000 |
| 1989-05-29 | 1,200 | 1,240 | 1,200 | 1,220 | 81,000 | 1,016.67 |
| 1989-05-26 | 1,210 | 1,210 | 1,200 | 1,200 | 56,000 | 1,000 |
| 1989-05-25 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 1,008.33 |
| 1989-05-24 | 1,230 | 1,230 | 1,210 | 1,210 | 26,000 | 1,008.33 |
| 1989-05-23 | 1,190 | 1,190 | 1,180 | 1,190 | 646,000 | 991.67 |
| 1989-05-22 | 1,200 | 1,200 | 1,180 | 1,180 | 36,000 | 983.33 |
| 1989-05-19 | 1,220 | 1,250 | 1,180 | 1,180 | 74,000 | 983.33 |
| 1989-05-18 | 1,250 | 1,250 | 1,210 | 1,210 | 28,000 | 1,008.33 |
| 1989-05-17 | 1,260 | 1,260 | 1,240 | 1,260 | 82,000 | 1,050 |
| 1989-05-16 | 1,250 | 1,250 | 1,240 | 1,250 | 17,000 | 1,041.67 |
| 1989-05-15 | 1,240 | 1,260 | 1,240 | 1,260 | 16,000 | 1,050 |
| 1989-05-12 | 1,230 | 1,250 | 1,230 | 1,240 | 86,000 | 1,033.33 |
| 1989-05-11 | 1,220 | 1,270 | 1,220 | 1,250 | 749,000 | 1,041.67 |
| 1989-05-10 | 1,200 | 1,220 | 1,160 | 1,200 | 447,000 | 1,000 |
| 1989-05-09 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 983.33 |
| 1989-05-08 | 1,210 | 1,230 | 1,200 | 1,210 | 67,000 | 1,008.33 |
| 1989-05-02 | 1,170 | 1,230 | 1,170 | 1,230 | 95,000 | 1,025 |
| 1989-05-01 | 1,150 | 1,180 | 1,150 | 1,170 | 137,000 | 975 |
| 1989-04-28 | 1,150 | 1,180 | 1,150 | 1,180 | 94,000 | 983.33 |
| 1989-04-27 | 1,160 | 1,160 | 1,140 | 1,150 | 117,000 | 958.33 |
| 1989-04-26 | 1,180 | 1,180 | 1,150 | 1,160 | 15,000 | 966.67 |
| 1989-04-25 | 1,170 | 1,180 | 1,130 | 1,170 | 54,000 | 975 |
| 1989-04-24 | 1,190 | 1,190 | 1,170 | 1,170 | 16,000 | 975 |
| 1989-04-21 | 1,190 | 1,190 | 1,170 | 1,190 | 33,000 | 991.67 |
| 1989-04-20 | 1,230 | 1,230 | 1,190 | 1,220 | 29,000 | 1,016.67 |
| 1989-04-19 | 1,200 | 1,230 | 1,190 | 1,230 | 18,000 | 1,025 |
| 1989-04-18 | 1,210 | 1,210 | 1,190 | 1,200 | 11,000 | 1,000 |
| 1989-04-17 | 1,200 | 1,220 | 1,200 | 1,210 | 14,000 | 1,008.33 |
| 1989-04-14 | 1,230 | 1,230 | 1,190 | 1,190 | 5,000 | 991.67 |
| 1989-04-13 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 | 1,025 |
| 1989-04-12 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,025 |
| 1989-04-11 | 1,280 | 1,280 | 1,220 | 1,250 | 45,000 | 1,041.67 |
| 1989-04-07 | 1,260 | 1,300 | 1,260 | 1,260 | 14,000 | 1,050 |
| 1989-04-05 | 1,320 | 1,320 | 1,290 | 1,320 | 13,000 | 1,100 |
| 1989-04-03 | 1,330 | 1,340 | 1,310 | 1,340 | 6,000 | 1,116.67 |
| 1989-03-31 | 1,350 | 1,350 | 1,330 | 1,340 | 18,000 | 1,116.67 |
| 1989-03-30 | 1,320 | 1,350 | 1,310 | 1,350 | 82,000 | 1,125 |
| 1989-03-29 | 1,290 | 1,320 | 1,290 | 1,320 | 26,000 | 1,100 |
| 1989-03-28 | 1,300 | 1,300 | 1,270 | 1,280 | 15,000 | 1,066.67 |
| 1989-03-27 | 1,310 | 1,350 | 1,260 | 1,350 | 203,000 | 1,022.73 |
| 1989-03-24 | 1,390 | 1,390 | 1,310 | 1,350 | 43,000 | 1,022.73 |
| 1989-03-23 | 1,360 | 1,420 | 1,360 | 1,370 | 171,000 | 1,037.88 |
| 1989-03-22 | 1,390 | 1,390 | 1,350 | 1,380 | 16,000 | 1,045.45 |
| 1989-03-20 | 1,390 | 1,390 | 1,360 | 1,390 | 23,000 | 1,053.03 |
| 1989-03-17 | 1,410 | 1,430 | 1,380 | 1,420 | 222,000 | 1,075.76 |
| 1989-03-16 | 1,410 | 1,440 | 1,410 | 1,410 | 39,000 | 1,068.18 |
| 1989-03-15 | 1,420 | 1,460 | 1,400 | 1,450 | 120,000 | 1,098.48 |
| 1989-03-14 | 1,460 | 1,460 | 1,440 | 1,460 | 142,000 | 1,106.06 |
| 1989-03-13 | 1,420 | 1,490 | 1,410 | 1,480 | 50,000 | 1,121.21 |
| 1989-03-10 | 1,490 | 1,490 | 1,440 | 1,460 | 158,000 | 1,106.06 |
| 1989-03-09 | 1,460 | 1,510 | 1,460 | 1,490 | 1,511,000 | 1,128.79 |
| 1989-03-08 | 1,430 | 1,480 | 1,430 | 1,440 | 624,000 | 1,090.91 |
| 1989-03-07 | 1,410 | 1,450 | 1,400 | 1,440 | 270,000 | 1,090.91 |
| 1989-03-06 | 1,400 | 1,430 | 1,400 | 1,430 | 263,000 | 1,083.33 |
| 1989-03-03 | 1,430 | 1,460 | 1,380 | 1,380 | 610,000 | 1,045.45 |
| 1989-03-02 | 1,390 | 1,490 | 1,380 | 1,440 | 1,634,000 | 1,090.91 |
| 1989-03-01 | 1,390 | 1,400 | 1,340 | 1,390 | 421,000 | 1,053.03 |
| 1989-02-28 | 1,380 | 1,380 | 1,360 | 1,380 | 157,000 | 1,045.45 |
| 1989-02-27 | 1,360 | 1,410 | 1,360 | 1,360 | 421,000 | 1,030.30 |
| 1989-02-23 | 1,360 | 1,430 | 1,350 | 1,380 | 2,182,001 | 1,045.45 |
| 1989-02-22 | 1,250 | 1,380 | 1,250 | 1,360 | 2,594,001 | 1,030.30 |
| 1989-02-21 | 1,260 | 1,260 | 1,210 | 1,250 | 175,000 | 946.97 |
| 1989-02-20 | 1,210 | 1,270 | 1,210 | 1,260 | 132,000 | 954.55 |
| 1989-02-17 | 1,240 | 1,240 | 1,180 | 1,200 | 72,000 | 909.09 |
| 1989-02-16 | 1,200 | 1,240 | 1,200 | 1,240 | 17,000 | 939.39 |
| 1989-02-15 | 1,210 | 1,220 | 1,200 | 1,200 | 68,000 | 909.09 |
| 1989-02-14 | 1,280 | 1,280 | 1,240 | 1,270 | 71,000 | 962.12 |
| 1989-02-13 | 1,230 | 1,300 | 1,230 | 1,300 | 443,000 | 984.85 |
| 1989-02-10 | 1,260 | 1,290 | 1,200 | 1,230 | 271,000 | 931.82 |
| 1989-02-09 | 1,280 | 1,290 | 1,250 | 1,260 | 103,000 | 954.55 |
| 1989-02-08 | 1,290 | 1,320 | 1,280 | 1,300 | 218,000 | 984.85 |
| 1989-02-07 | 1,300 | 1,300 | 1,250 | 1,260 | 210,000 | 954.55 |
| 1989-02-06 | 1,300 | 1,300 | 1,270 | 1,300 | 85,000 | 984.85 |
| 1989-02-03 | 1,300 | 1,310 | 1,270 | 1,290 | 206,000 | 977.27 |
| 1989-02-02 | 1,340 | 1,350 | 1,310 | 1,310 | 689,000 | 992.42 |
| 1989-02-01 | 1,300 | 1,360 | 1,300 | 1,320 | 2,387,001 | 1,000 |
| 1989-01-31 | 1,210 | 1,330 | 1,210 | 1,280 | 1,535,000 | 969.70 |
| 1989-01-30 | 1,190 | 1,210 | 1,190 | 1,200 | 125,000 | 909.09 |
| 1989-01-28 | 1,180 | 1,190 | 1,170 | 1,190 | 130,000 | 901.52 |
| 1989-01-27 | 1,160 | 1,180 | 1,160 | 1,180 | 38,000 | 893.94 |
| 1989-01-26 | 1,170 | 1,170 | 1,130 | 1,130 | 104,000 | 856.06 |
| 1989-01-25 | 1,160 | 1,170 | 1,150 | 1,170 | 43,000 | 886.36 |
| 1989-01-24 | 1,140 | 1,170 | 1,130 | 1,140 | 64,000 | 863.64 |
| 1989-01-23 | 1,140 | 1,150 | 1,120 | 1,150 | 43,000 | 871.21 |
| 1989-01-20 | 1,140 | 1,140 | 1,120 | 1,120 | 18,000 | 848.49 |
| 1989-01-19 | 1,110 | 1,140 | 1,110 | 1,140 | 14,000 | 863.64 |
| 1989-01-18 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 840.91 |
| 1989-01-17 | 1,130 | 1,130 | 1,110 | 1,120 | 20,000 | 848.49 |
| 1989-01-13 | 1,130 | 1,130 | 1,100 | 1,100 | 25,000 | 833.33 |
| 1989-01-12 | 1,140 | 1,140 | 1,130 | 1,140 | 15,000 | 863.64 |
| 1989-01-11 | 1,160 | 1,160 | 1,150 | 1,150 | 28,000 | 871.21 |
| 1989-01-10 | 1,150 | 1,170 | 1,130 | 1,160 | 109,000 | 878.79 |
| 1989-01-09 | 1,100 | 1,140 | 1,100 | 1,120 | 50,000 | 848.49 |
| 1989-01-06 | 1,090 | 1,100 | 1,090 | 1,090 | 12,000 | 825.76 |
| 1989-01-05 | 1,090 | 1,100 | 1,080 | 1,100 | 10,000 | 833.33 |
| 1989-01-04 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 818.18 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1983-03-28]1株→1.1株
