8174 日本瓦斯(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 | 1,670 | 1,680 | 1,660 | 1,680 | 33,000 | 533.33 |
| 1989-12-28 | 1,700 | 1,720 | 1,670 | 1,670 | 44,000 | 530.16 |
| 1989-12-27 | 1,730 | 1,730 | 1,670 | 1,670 | 63,000 | 530.16 |
| 1989-12-26 | 1,720 | 1,720 | 1,680 | 1,700 | 71,000 | 539.68 |
| 1989-12-25 | 1,730 | 1,730 | 1,690 | 1,720 | 62,000 | 546.03 |
| 1989-12-22 | 1,760 | 1,770 | 1,700 | 1,700 | 62,000 | 539.68 |
| 1989-12-21 | 1,800 | 1,800 | 1,750 | 1,750 | 21,000 | 555.56 |
| 1989-12-20 | 1,800 | 1,800 | 1,750 | 1,750 | 58,000 | 555.56 |
| 1989-12-19 | 1,810 | 1,810 | 1,770 | 1,800 | 25,000 | 571.43 |
| 1989-12-18 | 1,720 | 1,820 | 1,710 | 1,820 | 55,000 | 577.78 |
| 1989-12-15 | 1,740 | 1,740 | 1,690 | 1,690 | 18,000 | 536.51 |
| 1989-12-14 | 1,700 | 1,740 | 1,690 | 1,710 | 39,000 | 542.86 |
| 1989-12-13 | 1,720 | 1,720 | 1,700 | 1,700 | 18,000 | 539.68 |
| 1989-12-12 | 1,730 | 1,760 | 1,720 | 1,720 | 18,000 | 546.03 |
| 1989-12-11 | 1,720 | 1,750 | 1,710 | 1,740 | 18,000 | 552.38 |
| 1989-12-08 | 1,700 | 1,710 | 1,700 | 1,710 | 7,000 | 542.86 |
| 1989-12-07 | 1,750 | 1,750 | 1,680 | 1,680 | 18,000 | 533.33 |
| 1989-12-06 | 1,690 | 1,760 | 1,690 | 1,730 | 15,000 | 549.21 |
| 1989-12-05 | 1,730 | 1,760 | 1,700 | 1,720 | 33,000 | 546.03 |
| 1989-12-04 | 1,800 | 1,800 | 1,740 | 1,740 | 27,000 | 552.38 |
| 1989-12-01 | 1,750 | 1,850 | 1,740 | 1,790 | 45,000 | 568.25 |
| 1989-11-30 | 1,720 | 1,730 | 1,690 | 1,720 | 24,000 | 546.03 |
| 1989-11-29 | 1,700 | 1,720 | 1,690 | 1,700 | 18,000 | 539.68 |
| 1989-11-28 | 1,700 | 1,700 | 1,690 | 1,690 | 19,000 | 536.51 |
| 1989-11-27 | 1,700 | 1,730 | 1,680 | 1,730 | 33,000 | 549.21 |
| 1989-11-24 | 1,730 | 1,730 | 1,690 | 1,730 | 56,000 | 549.21 |
| 1989-11-22 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 546.03 |
| 1989-11-21 | 1,730 | 1,780 | 1,720 | 1,720 | 9,000 | 546.03 |
| 1989-11-20 | 1,760 | 1,760 | 1,710 | 1,710 | 19,000 | 542.86 |
| 1989-11-17 | 1,750 | 1,780 | 1,740 | 1,740 | 22,000 | 552.38 |
| 1989-11-16 | 1,780 | 1,780 | 1,750 | 1,750 | 18,000 | 555.56 |
| 1989-11-15 | 1,800 | 1,820 | 1,780 | 1,780 | 19,000 | 565.08 |
| 1989-11-14 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 571.43 |
| 1989-11-13 | 1,790 | 1,800 | 1,740 | 1,800 | 46,000 | 571.43 |
| 1989-11-10 | 1,780 | 1,800 | 1,750 | 1,750 | 23,000 | 555.56 |
| 1989-11-09 | 1,780 | 1,810 | 1,780 | 1,810 | 12,000 | 574.60 |
| 1989-11-08 | 1,800 | 1,850 | 1,750 | 1,850 | 39,000 | 587.30 |
| 1989-11-07 | 1,760 | 1,790 | 1,760 | 1,780 | 30,000 | 565.08 |
| 1989-11-06 | 1,750 | 1,770 | 1,740 | 1,740 | 52,000 | 552.38 |
| 1989-11-02 | 1,780 | 1,780 | 1,740 | 1,740 | 29,000 | 552.38 |
| 1989-11-01 | 1,790 | 1,790 | 1,740 | 1,750 | 39,000 | 555.56 |
| 1989-10-31 | 1,830 | 1,830 | 1,790 | 1,810 | 22,000 | 574.60 |
| 1989-10-30 | 1,830 | 1,830 | 1,760 | 1,830 | 41,000 | 580.95 |
| 1989-10-27 | 1,910 | 1,910 | 1,770 | 1,860 | 25,000 | 590.48 |
| 1989-10-26 | 1,880 | 1,990 | 1,880 | 1,890 | 1,771,000 | 600 |
| 1989-10-25 | 1,840 | 1,920 | 1,790 | 1,920 | 114,000 | 609.52 |
| 1989-10-24 | 1,770 | 1,860 | 1,770 | 1,820 | 65,000 | 577.78 |
| 1989-10-23 | 1,700 | 1,740 | 1,700 | 1,730 | 37,000 | 549.21 |
| 1989-10-20 | 1,710 | 1,770 | 1,700 | 1,700 | 33,000 | 539.68 |
| 1989-10-19 | 1,760 | 1,760 | 1,680 | 1,710 | 35,000 | 542.86 |
| 1989-10-18 | 1,760 | 1,800 | 1,760 | 1,770 | 13,000 | 561.91 |
| 1989-10-17 | 1,780 | 1,800 | 1,750 | 1,750 | 23,000 | 555.56 |
| 1989-10-16 | 1,800 | 1,810 | 1,770 | 1,770 | 17,000 | 561.91 |
| 1989-10-13 | 1,820 | 1,830 | 1,800 | 1,810 | 18,000 | 574.60 |
| 1989-10-12 | 1,900 | 1,900 | 1,810 | 1,850 | 9,000 | 587.30 |
| 1989-10-11 | 1,840 | 1,900 | 1,830 | 1,900 | 28,000 | 603.18 |
| 1989-10-09 | 1,830 | 1,850 | 1,780 | 1,810 | 41,000 | 574.60 |
| 1989-10-06 | 1,880 | 1,890 | 1,850 | 1,850 | 43,000 | 587.30 |
| 1989-10-05 | 1,940 | 1,940 | 1,870 | 1,870 | 58,000 | 593.65 |
| 1989-10-04 | 1,930 | 1,960 | 1,870 | 1,910 | 89,000 | 606.35 |
| 1989-10-03 | 1,960 | 1,960 | 1,900 | 1,910 | 253,000 | 606.35 |
| 1989-10-02 | 1,990 | 1,990 | 1,950 | 1,950 | 150,000 | 619.05 |
| 1989-09-29 | 1,960 | 2,000 | 1,920 | 1,970 | 163,000 | 625.40 |
| 1989-09-28 | 2,000 | 2,050 | 1,900 | 1,930 | 144,000 | 612.70 |
| 1989-09-27 | 2,070 | 2,080 | 1,990 | 1,990 | 217,000 | 631.75 |
| 1989-09-26 | 1,980 | 2,030 | 1,950 | 2,030 | 895,000 | 644.44 |
| 1989-09-25 | 1,960 | 1,970 | 1,900 | 1,960 | 2,148,000 | 622.22 |
| 1989-09-22 | 1,950 | 1,970 | 1,910 | 1,940 | 95,000 | 615.87 |
| 1989-09-21 | 1,850 | 1,960 | 1,850 | 1,950 | 90,000 | 619.05 |
| 1989-09-20 | 1,770 | 1,850 | 1,750 | 1,850 | 58,000 | 587.30 |
| 1989-09-19 | 1,760 | 1,780 | 1,750 | 1,780 | 52,000 | 565.08 |
| 1989-09-18 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 | 565.08 |
| 1989-09-14 | 1,790 | 1,790 | 1,760 | 1,790 | 109,000 | 568.25 |
| 1989-09-13 | 1,810 | 1,810 | 1,750 | 1,810 | 82,000 | 574.60 |
| 1989-09-12 | 1,830 | 1,840 | 1,760 | 1,780 | 109,000 | 565.08 |
| 1989-09-11 | 1,830 | 1,840 | 1,810 | 1,840 | 34,000 | 584.13 |
| 1989-09-08 | 1,880 | 1,880 | 1,830 | 1,860 | 31,000 | 590.48 |
| 1989-09-07 | 1,870 | 1,890 | 1,860 | 1,890 | 29,000 | 600 |
| 1989-09-06 | 1,890 | 1,900 | 1,850 | 1,900 | 55,000 | 603.18 |
| 1989-09-05 | 1,870 | 1,900 | 1,850 | 1,900 | 148,000 | 603.18 |
| 1989-09-04 | 1,900 | 1,900 | 1,850 | 1,870 | 85,000 | 593.65 |
| 1989-09-01 | 1,820 | 1,900 | 1,810 | 1,900 | 238,000 | 603.18 |
| 1989-08-31 | 1,890 | 1,910 | 1,820 | 1,820 | 56,000 | 577.78 |
| 1989-08-30 | 1,950 | 1,950 | 1,900 | 1,900 | 42,000 | 603.18 |
| 1989-08-29 | 1,950 | 1,970 | 1,900 | 1,940 | 83,000 | 615.87 |
| 1989-08-28 | 2,000 | 2,000 | 1,910 | 1,910 | 21,000 | 606.35 |
| 1989-08-25 | 1,960 | 2,030 | 1,960 | 2,000 | 33,000 | 634.92 |
| 1989-08-24 | 2,000 | 2,000 | 1,970 | 2,000 | 8,000 | 634.92 |
| 1989-08-23 | 2,010 | 2,030 | 1,930 | 2,000 | 42,000 | 634.92 |
| 1989-08-22 | 2,090 | 2,090 | 1,980 | 2,000 | 28,000 | 634.92 |
| 1989-08-21 | 2,010 | 2,090 | 2,010 | 2,090 | 27,000 | 663.49 |
| 1989-08-18 | 2,080 | 2,110 | 2,030 | 2,030 | 101,000 | 644.44 |
| 1989-08-17 | 2,080 | 2,160 | 2,080 | 2,110 | 184,000 | 669.84 |
| 1989-08-16 | 1,860 | 2,120 | 1,850 | 2,100 | 150,000 | 666.67 |
| 1989-08-15 | 1,920 | 1,930 | 1,880 | 1,890 | 52,000 | 600 |
| 1989-08-14 | 2,000 | 2,000 | 1,900 | 1,930 | 132,000 | 612.70 |
| 1989-08-11 | 2,110 | 2,110 | 1,980 | 1,980 | 98,000 | 628.57 |
| 1989-08-10 | 2,080 | 2,140 | 2,060 | 2,120 | 60,000 | 673.02 |
| 1989-08-09 | 2,210 | 2,230 | 2,080 | 2,080 | 97,000 | 660.32 |
| 1989-08-08 | 2,250 | 2,280 | 2,160 | 2,230 | 233,000 | 707.94 |
| 1989-08-07 | 2,280 | 2,280 | 2,210 | 2,240 | 196,000 | 711.11 |
| 1989-08-04 | 2,200 | 2,250 | 2,170 | 2,240 | 387,000 | 711.11 |
| 1989-08-03 | 2,090 | 2,200 | 2,090 | 2,160 | 196,000 | 685.71 |
| 1989-08-02 | 2,060 | 2,080 | 2,040 | 2,080 | 125,000 | 660.32 |
| 1989-08-01 | 2,060 | 2,100 | 2,050 | 2,050 | 208,000 | 650.79 |
| 1989-07-31 | 2,120 | 2,130 | 2,030 | 2,060 | 191,000 | 653.97 |
| 1989-07-28 | 2,250 | 2,250 | 2,100 | 2,200 | 664,000 | 698.41 |
| 1989-07-27 | 2,220 | 2,270 | 2,200 | 2,220 | 655,000 | 704.76 |
| 1989-07-26 | 2,180 | 2,220 | 2,150 | 2,180 | 851,000 | 692.06 |
| 1989-07-25 | 2,030 | 2,170 | 2,010 | 2,140 | 2,236,000 | 679.37 |
| 1989-07-24 | 2,040 | 2,070 | 2,010 | 2,030 | 1,060,000 | 644.44 |
| 1989-07-21 | 2,040 | 2,090 | 2,030 | 2,030 | 1,442,000 | 644.44 |
| 1989-07-20 | 1,990 | 2,050 | 1,970 | 2,020 | 1,971,000 | 641.27 |
| 1989-07-19 | 1,870 | 2,000 | 1,860 | 2,000 | 1,360,000 | 634.92 |
| 1989-07-18 | 1,820 | 1,890 | 1,820 | 1,850 | 700,000 | 587.30 |
| 1989-07-17 | 1,810 | 1,850 | 1,790 | 1,820 | 848,000 | 577.78 |
| 1989-07-14 | 1,770 | 1,850 | 1,770 | 1,800 | 1,166,000 | 571.43 |
| 1989-07-13 | 1,620 | 1,790 | 1,600 | 1,770 | 1,297,000 | 561.91 |
| 1989-07-12 | 1,660 | 1,670 | 1,610 | 1,630 | 514,000 | 517.46 |
| 1989-07-11 | 1,580 | 1,670 | 1,580 | 1,640 | 1,429,000 | 520.64 |
| 1989-07-10 | 1,480 | 1,580 | 1,480 | 1,560 | 935,000 | 495.24 |
| 1989-07-07 | 1,430 | 1,530 | 1,420 | 1,490 | 1,257,000 | 473.02 |
| 1989-07-06 | 1,430 | 1,440 | 1,380 | 1,430 | 474,000 | 453.97 |
| 1989-07-05 | 1,430 | 1,430 | 1,400 | 1,420 | 360,000 | 450.79 |
| 1989-07-04 | 1,330 | 1,410 | 1,330 | 1,400 | 954,000 | 444.44 |
| 1989-07-03 | 1,330 | 1,350 | 1,320 | 1,330 | 158,000 | 422.22 |
| 1989-06-30 | 1,330 | 1,330 | 1,320 | 1,320 | 105,000 | 419.05 |
| 1989-06-29 | 1,330 | 1,340 | 1,320 | 1,330 | 101,000 | 422.22 |
| 1989-06-28 | 1,320 | 1,340 | 1,320 | 1,320 | 268,000 | 419.05 |
| 1989-06-27 | 1,340 | 1,340 | 1,330 | 1,330 | 147,000 | 422.22 |
| 1989-06-26 | 1,340 | 1,340 | 1,320 | 1,340 | 301,000 | 425.40 |
| 1989-06-23 | 1,370 | 1,380 | 1,340 | 1,340 | 652,000 | 425.40 |
| 1989-06-22 | 1,310 | 1,360 | 1,310 | 1,360 | 1,085,000 | 431.75 |
| 1989-06-21 | 1,250 | 1,330 | 1,250 | 1,300 | 1,546,000 | 412.70 |
| 1989-06-20 | 1,220 | 1,240 | 1,220 | 1,240 | 205,000 | 393.65 |
| 1989-06-19 | 1,230 | 1,240 | 1,210 | 1,220 | 337,000 | 387.30 |
| 1989-06-16 | 1,230 | 1,240 | 1,200 | 1,220 | 371,000 | 387.30 |
| 1989-06-15 | 1,200 | 1,270 | 1,200 | 1,230 | 1,063,000 | 390.48 |
| 1989-06-14 | 1,180 | 1,190 | 1,170 | 1,190 | 395,000 | 377.78 |
| 1989-06-13 | 1,170 | 1,180 | 1,170 | 1,180 | 91,000 | 374.60 |
| 1989-06-12 | 1,160 | 1,180 | 1,150 | 1,170 | 112,000 | 371.43 |
| 1989-06-09 | 1,170 | 1,170 | 1,160 | 1,170 | 62,000 | 371.43 |
| 1989-06-08 | 1,170 | 1,170 | 1,160 | 1,160 | 82,000 | 368.25 |
| 1989-06-07 | 1,170 | 1,180 | 1,150 | 1,150 | 197,000 | 365.08 |
| 1989-06-06 | 1,170 | 1,170 | 1,160 | 1,170 | 84,000 | 371.43 |
| 1989-06-05 | 1,180 | 1,180 | 1,170 | 1,180 | 50,000 | 374.60 |
| 1989-06-02 | 1,190 | 1,190 | 1,170 | 1,170 | 178,000 | 371.43 |
| 1989-06-01 | 1,180 | 1,200 | 1,170 | 1,200 | 224,000 | 380.95 |
| 1989-05-31 | 1,140 | 1,180 | 1,130 | 1,180 | 221,000 | 374.60 |
| 1989-05-30 | 1,140 | 1,140 | 1,130 | 1,140 | 37,000 | 361.91 |
| 1989-05-29 | 1,110 | 1,140 | 1,100 | 1,120 | 32,000 | 355.56 |
| 1989-05-26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 349.21 |
| 1989-05-25 | 1,100 | 1,120 | 1,090 | 1,120 | 12,000 | 355.56 |
| 1989-05-24 | 1,100 | 1,110 | 1,090 | 1,110 | 21,000 | 352.38 |
| 1989-05-23 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 349.21 |
| 1989-05-22 | 1,070 | 1,090 | 1,070 | 1,090 | 13,000 | 346.03 |
| 1989-05-19 | 1,080 | 1,080 | 1,080 | 1,080 | 34,000 | 342.86 |
| 1989-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 | 346.03 |
| 1989-05-16 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 342.86 |
| 1989-05-15 | 1,110 | 1,110 | 1,070 | 1,070 | 17,000 | 339.68 |
| 1989-05-12 | 1,120 | 1,130 | 1,110 | 1,130 | 11,000 | 358.73 |
| 1989-05-11 | 1,120 | 1,130 | 1,120 | 1,130 | 11,000 | 358.73 |
| 1989-05-10 | 1,140 | 1,140 | 1,110 | 1,120 | 52,000 | 355.56 |
| 1989-05-09 | 1,140 | 1,150 | 1,130 | 1,140 | 80,000 | 361.91 |
| 1989-05-08 | 1,070 | 1,130 | 1,070 | 1,120 | 94,000 | 355.56 |
| 1989-05-02 | 1,050 | 1,070 | 1,050 | 1,060 | 24,000 | 336.51 |
| 1989-05-01 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 330.16 |
| 1989-04-28 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 333.33 |
| 1989-04-27 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 320.64 |
| 1989-04-25 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 326.98 |
| 1989-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 323.81 |
| 1989-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 317.46 |
| 1989-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 320.64 |
| 1989-04-17 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 317.46 |
| 1989-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 317.46 |
| 1989-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 317.46 |
| 1989-04-10 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 | 326.98 |
| 1989-04-07 | 1,010 | 1,060 | 1,010 | 1,060 | 11,000 | 336.51 |
| 1989-04-06 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 326.98 |
| 1989-04-05 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 339.68 |
| 1989-04-04 | 992 | 1,000 | 992 | 1,000 | 7,000 | 317.46 |
| 1989-04-03 | 987 | 995 | 987 | 990 | 4,000 | 314.29 |
| 1989-03-31 | 986 | 986 | 986 | 986 | 3,000 | 313.02 |
| 1989-03-30 | 1,000 | 1,000 | 985 | 985 | 6,000 | 312.70 |
| 1989-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 317.46 |
| 1989-03-28 | 990 | 990 | 990 | 990 | 3,000 | 314.29 |
| 1989-03-27 | 990 | 990 | 982 | 982 | 102,000 | 311.75 |
| 1989-03-24 | 1,020 | 1,040 | 981 | 981 | 65,000 | 311.43 |
| 1989-03-23 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 320.64 |
| 1989-03-22 | 1,000 | 1,010 | 980 | 1,010 | 7,000 | 320.64 |
| 1989-03-20 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 330.16 |
| 1989-03-17 | 1,040 | 1,130 | 1,010 | 1,080 | 135,000 | 342.86 |
| 1989-03-16 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 323.81 |
| 1989-03-15 | 1,000 | 1,030 | 1,000 | 1,030 | 26,000 | 326.98 |
| 1989-03-14 | 999 | 1,010 | 999 | 1,010 | 9,000 | 320.64 |
| 1989-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 320.64 |
| 1989-03-10 | 1,000 | 1,020 | 1,000 | 1,010 | 7,000 | 320.64 |
| 1989-03-09 | 1,010 | 1,020 | 1,010 | 1,010 | 22,000 | 320.64 |
| 1989-03-08 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 326.98 |
| 1989-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 317.46 |
| 1989-03-06 | 1,000 | 1,000 | 990 | 990 | 20,000 | 314.29 |
| 1989-03-03 | 991 | 994 | 991 | 993 | 4,000 | 315.24 |
| 1989-03-02 | 990 | 992 | 990 | 992 | 11,000 | 314.92 |
| 1989-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 317.46 |
| 1989-02-28 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 323.81 |
| 1989-02-27 | 990 | 1,030 | 990 | 1,030 | 2,000 | 326.98 |
| 1989-02-23 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 | 317.46 |
| 1989-02-22 | 1,000 | 1,010 | 996 | 996 | 35,000 | 316.19 |
| 1989-02-21 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 317.46 |
| 1989-02-20 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 320.64 |
| 1989-02-17 | 1,030 | 1,040 | 1,020 | 1,030 | 9,000 | 326.98 |
| 1989-02-16 | 1,030 | 1,050 | 1,020 | 1,020 | 28,000 | 323.81 |
| 1989-02-15 | 1,040 | 1,050 | 1,030 | 1,030 | 20,000 | 326.98 |
| 1989-02-14 | 1,050 | 1,050 | 1,000 | 1,050 | 65,000 | 333.33 |
| 1989-02-13 | 1,120 | 1,120 | 1,050 | 1,050 | 15,000 | 333.33 |
| 1989-02-10 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 355.56 |
| 1989-02-09 | 1,090 | 1,150 | 1,090 | 1,140 | 144,000 | 361.91 |
| 1989-02-07 | 1,140 | 1,240 | 1,090 | 1,230 | 173,000 | 390.48 |
| 1989-02-06 | 1,180 | 1,180 | 1,150 | 1,180 | 27,000 | 374.60 |
| 1989-02-03 | 1,190 | 1,190 | 1,130 | 1,130 | 62,000 | 358.73 |
| 1989-02-02 | 1,230 | 1,230 | 1,180 | 1,180 | 243,000 | 374.60 |
| 1989-02-01 | 1,130 | 1,270 | 1,130 | 1,170 | 505,000 | 371.43 |
| 1989-01-31 | 1,120 | 1,120 | 1,090 | 1,110 | 26,000 | 352.38 |
| 1989-01-30 | 1,100 | 1,120 | 1,090 | 1,120 | 116,000 | 355.56 |
| 1989-01-28 | 1,110 | 1,120 | 1,090 | 1,090 | 131,000 | 346.03 |
| 1989-01-27 | 1,040 | 1,120 | 1,040 | 1,090 | 165,000 | 346.03 |
| 1989-01-26 | 1,000 | 1,050 | 1,000 | 1,000 | 79,000 | 317.46 |
| 1989-01-25 | 996 | 996 | 990 | 990 | 37,000 | 314.29 |
| 1989-01-24 | 995 | 995 | 990 | 995 | 7,000 | 315.87 |
| 1989-01-23 | 991 | 1,000 | 985 | 995 | 17,000 | 315.87 |
| 1989-01-20 | 992 | 992 | 985 | 985 | 5,000 | 312.70 |
| 1989-01-19 | 1,000 | 1,000 | 991 | 1,000 | 39,000 | 317.46 |
| 1989-01-18 | 991 | 992 | 990 | 990 | 27,000 | 314.29 |
| 1989-01-17 | 981 | 990 | 981 | 981 | 64,000 | 311.43 |
| 1989-01-13 | 991 | 991 | 980 | 980 | 13,000 | 311.11 |
| 1989-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 317.46 |
| 1989-01-11 | 990 | 990 | 990 | 990 | 13,000 | 314.29 |
| 1989-01-10 | 970 | 990 | 960 | 990 | 40,000 | 314.29 |
| 1989-01-09 | 970 | 970 | 970 | 970 | 7,000 | 307.94 |
| 1989-01-06 | 974 | 979 | 974 | 976 | 24,000 | 309.84 |
| 1989-01-05 | 976 | 976 | 974 | 975 | 20,000 | 309.52 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株