8242 エイチ・ツー・オー リテイリング(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 | 2,040 | 2,040 | 2,000 | 2,040 | 104,000 | 3,885.71 |
| 1989-12-28 | 2,050 | 2,050 | 2,000 | 2,000 | 122,000 | 3,809.52 |
| 1989-12-27 | 2,030 | 2,030 | 2,000 | 2,020 | 110,000 | 3,847.62 |
| 1989-12-26 | 2,000 | 2,030 | 1,990 | 2,030 | 229,000 | 3,866.67 |
| 1989-12-25 | 1,950 | 2,000 | 1,950 | 1,990 | 111,000 | 3,790.48 |
| 1989-12-22 | 1,970 | 1,980 | 1,960 | 1,960 | 174,000 | 3,733.33 |
| 1989-12-21 | 2,000 | 2,000 | 1,960 | 1,960 | 109,000 | 3,733.33 |
| 1989-12-20 | 2,000 | 2,030 | 1,970 | 2,000 | 318,000 | 3,809.52 |
| 1989-12-19 | 1,950 | 2,000 | 1,950 | 1,950 | 41,000 | 3,714.29 |
| 1989-12-18 | 2,050 | 2,050 | 1,970 | 2,010 | 276,000 | 3,828.57 |
| 1989-12-15 | 2,030 | 2,030 | 1,970 | 1,980 | 226,000 | 3,771.43 |
| 1989-12-14 | 2,020 | 2,020 | 1,990 | 2,000 | 116,000 | 3,809.52 |
| 1989-12-13 | 2,030 | 2,030 | 1,980 | 1,990 | 272,000 | 3,790.48 |
| 1989-12-12 | 2,050 | 2,050 | 1,990 | 2,020 | 394,000 | 3,847.62 |
| 1989-12-11 | 2,060 | 2,060 | 2,030 | 2,040 | 417,000 | 3,885.71 |
| 1989-12-08 | 2,090 | 2,090 | 2,050 | 2,080 | 456,000 | 3,961.90 |
| 1989-12-07 | 2,040 | 2,080 | 2,030 | 2,070 | 1,063,000 | 3,942.86 |
| 1989-12-06 | 1,970 | 2,030 | 1,970 | 2,020 | 662,000 | 3,847.62 |
| 1989-12-05 | 2,010 | 2,010 | 1,970 | 1,970 | 178,000 | 3,752.38 |
| 1989-12-04 | 1,970 | 2,020 | 1,900 | 1,900 | 214,000 | 3,619.05 |
| 1989-12-01 | 1,990 | 2,000 | 1,960 | 1,970 | 240,000 | 3,752.38 |
| 1989-11-30 | 1,980 | 2,000 | 1,960 | 1,990 | 237,000 | 3,790.48 |
| 1989-11-29 | 1,990 | 1,990 | 1,960 | 1,990 | 184,000 | 3,790.48 |
| 1989-11-28 | 1,990 | 2,000 | 1,960 | 2,000 | 143,000 | 3,809.52 |
| 1989-11-27 | 2,000 | 2,000 | 1,940 | 1,960 | 229,000 | 3,733.33 |
| 1989-11-24 | 2,000 | 2,020 | 1,990 | 2,020 | 135,000 | 3,847.62 |
| 1989-11-22 | 1,980 | 2,000 | 1,950 | 2,000 | 82,000 | 3,809.52 |
| 1989-11-21 | 1,980 | 1,980 | 1,890 | 1,890 | 102,000 | 3,600 |
| 1989-11-20 | 1,950 | 1,950 | 1,920 | 1,950 | 38,000 | 3,714.29 |
| 1989-11-17 | 1,980 | 1,980 | 1,950 | 1,960 | 129,000 | 3,733.33 |
| 1989-11-16 | 2,010 | 2,010 | 1,960 | 1,980 | 272,000 | 3,771.43 |
| 1989-11-15 | 1,990 | 2,020 | 1,980 | 1,980 | 372,000 | 3,771.43 |
| 1989-11-14 | 1,980 | 2,000 | 1,980 | 2,000 | 58,000 | 3,809.52 |
| 1989-11-13 | 2,030 | 2,030 | 1,980 | 2,020 | 61,000 | 3,847.62 |
| 1989-11-10 | 2,000 | 2,030 | 1,980 | 2,030 | 201,000 | 3,866.67 |
| 1989-11-09 | 2,000 | 2,030 | 1,960 | 1,980 | 327,000 | 3,771.43 |
| 1989-11-08 | 2,010 | 2,030 | 1,980 | 1,980 | 328,000 | 3,771.43 |
| 1989-11-07 | 2,110 | 2,110 | 2,050 | 2,050 | 887,000 | 3,904.76 |
| 1989-11-06 | 2,090 | 2,160 | 2,080 | 2,110 | 4,737,000 | 4,019.05 |
| 1989-11-02 | 2,040 | 2,090 | 2,010 | 2,070 | 3,431,000 | 3,942.86 |
| 1989-11-01 | 2,020 | 2,060 | 1,990 | 2,000 | 2,633,000 | 3,809.52 |
| 1989-10-31 | 1,920 | 2,010 | 1,920 | 1,980 | 1,882,000 | 3,771.43 |
| 1989-10-30 | 1,900 | 1,920 | 1,880 | 1,900 | 48,000 | 3,619.05 |
| 1989-10-27 | 1,940 | 1,940 | 1,880 | 1,920 | 388,000 | 3,657.14 |
| 1989-10-26 | 1,870 | 1,940 | 1,870 | 1,940 | 241,000 | 3,695.24 |
| 1989-10-25 | 1,920 | 1,940 | 1,900 | 1,900 | 222,000 | 3,619.05 |
| 1989-10-24 | 1,930 | 1,950 | 1,910 | 1,920 | 328,000 | 3,657.14 |
| 1989-10-23 | 1,940 | 1,960 | 1,920 | 1,950 | 307,000 | 3,714.29 |
| 1989-10-20 | 1,940 | 1,960 | 1,920 | 1,930 | 373,000 | 3,676.19 |
| 1989-10-19 | 1,940 | 1,940 | 1,920 | 1,930 | 596,000 | 3,676.19 |
| 1989-10-18 | 1,910 | 1,950 | 1,900 | 1,940 | 309,000 | 3,695.24 |
| 1989-10-17 | 1,910 | 1,940 | 1,910 | 1,910 | 471,000 | 3,638.10 |
| 1989-10-16 | 1,900 | 1,910 | 1,880 | 1,900 | 202,000 | 3,619.05 |
| 1989-10-13 | 1,910 | 2,010 | 1,910 | 1,980 | 562,000 | 3,771.43 |
| 1989-10-12 | 1,900 | 1,980 | 1,860 | 1,940 | 677,000 | 3,695.24 |
| 1989-10-11 | 2,010 | 2,010 | 1,910 | 1,910 | 354,000 | 3,638.10 |
| 1989-10-09 | 1,990 | 2,010 | 1,990 | 2,000 | 638,000 | 3,809.52 |
| 1989-10-06 | 2,010 | 2,010 | 1,970 | 1,970 | 1,109,000 | 3,752.38 |
| 1989-10-05 | 1,990 | 2,020 | 1,980 | 2,020 | 2,749,000 | 3,847.62 |
| 1989-10-04 | 1,880 | 1,980 | 1,870 | 1,960 | 1,144,000 | 3,733.33 |
| 1989-10-03 | 1,880 | 1,910 | 1,880 | 1,890 | 267,000 | 3,600 |
| 1989-10-02 | 1,940 | 1,940 | 1,890 | 1,910 | 332,000 | 3,638.10 |
| 1989-09-29 | 1,970 | 1,990 | 1,940 | 1,950 | 1,000,000 | 3,714.29 |
| 1989-09-28 | 1,960 | 1,980 | 1,960 | 1,980 | 1,313,000 | 3,771.43 |
| 1989-09-27 | 1,930 | 1,990 | 1,910 | 1,950 | 2,783,000 | 3,714.29 |
| 1989-09-26 | 1,810 | 1,910 | 1,810 | 1,910 | 1,575,000 | 3,638.10 |
| 1989-09-25 | 1,860 | 1,860 | 1,800 | 1,850 | 273,000 | 3,523.81 |
| 1989-09-22 | 1,860 | 1,860 | 1,830 | 1,850 | 416,000 | 3,523.81 |
| 1989-09-21 | 1,850 | 1,890 | 1,840 | 1,850 | 1,846,000 | 3,523.81 |
| 1989-09-20 | 1,780 | 1,840 | 1,780 | 1,840 | 905,000 | 3,504.76 |
| 1989-09-19 | 1,780 | 1,800 | 1,780 | 1,780 | 69,000 | 3,390.48 |
| 1989-09-18 | 1,810 | 1,810 | 1,780 | 1,800 | 212,000 | 3,428.57 |
| 1989-09-14 | 1,790 | 1,800 | 1,780 | 1,800 | 74,000 | 3,428.57 |
| 1989-09-13 | 1,780 | 1,820 | 1,780 | 1,820 | 351,000 | 3,466.67 |
| 1989-09-12 | 1,780 | 1,790 | 1,760 | 1,760 | 62,000 | 3,352.38 |
| 1989-09-11 | 1,860 | 1,860 | 1,750 | 1,770 | 742,000 | 3,371.43 |
| 1989-09-08 | 1,820 | 1,850 | 1,810 | 1,840 | 2,155,000 | 3,504.76 |
| 1989-09-07 | 1,750 | 1,800 | 1,750 | 1,780 | 284,000 | 3,390.48 |
| 1989-09-06 | 1,750 | 1,780 | 1,730 | 1,750 | 201,000 | 3,333.33 |
| 1989-09-05 | 1,790 | 1,790 | 1,760 | 1,780 | 210,000 | 3,390.48 |
| 1989-09-04 | 1,790 | 1,800 | 1,780 | 1,790 | 496,000 | 3,409.52 |
| 1989-09-01 | 1,790 | 1,820 | 1,760 | 1,800 | 1,168,000 | 3,428.57 |
| 1989-08-31 | 1,800 | 1,840 | 1,770 | 1,780 | 3,721,000 | 3,390.48 |
| 1989-08-30 | 1,740 | 1,770 | 1,710 | 1,750 | 2,126,000 | 3,333.33 |
| 1989-08-29 | 1,660 | 1,720 | 1,660 | 1,720 | 937,000 | 3,276.19 |
| 1989-08-28 | 1,680 | 1,680 | 1,650 | 1,660 | 125,000 | 3,161.90 |
| 1989-08-25 | 1,690 | 1,690 | 1,660 | 1,680 | 585,000 | 3,200 |
| 1989-08-24 | 1,700 | 1,700 | 1,660 | 1,660 | 358,000 | 3,161.90 |
| 1989-08-23 | 1,650 | 1,750 | 1,650 | 1,710 | 4,350,000 | 3,257.14 |
| 1989-08-22 | 1,610 | 1,670 | 1,600 | 1,660 | 2,064,000 | 3,161.90 |
| 1989-08-21 | 1,610 | 1,620 | 1,580 | 1,610 | 513,000 | 3,066.67 |
| 1989-08-18 | 1,590 | 1,620 | 1,590 | 1,610 | 447,000 | 3,066.67 |
| 1989-08-17 | 1,600 | 1,600 | 1,570 | 1,570 | 263,000 | 2,990.48 |
| 1989-08-16 | 1,610 | 1,620 | 1,590 | 1,600 | 362,000 | 3,047.62 |
| 1989-08-15 | 1,570 | 1,600 | 1,540 | 1,580 | 667,000 | 3,009.52 |
| 1989-08-14 | 1,550 | 1,570 | 1,530 | 1,540 | 102,000 | 2,933.33 |
| 1989-08-11 | 1,560 | 1,580 | 1,540 | 1,540 | 608,000 | 2,933.33 |
| 1989-08-10 | 1,550 | 1,580 | 1,540 | 1,570 | 205,000 | 2,990.48 |
| 1989-08-09 | 1,570 | 1,580 | 1,550 | 1,580 | 159,000 | 3,009.52 |
| 1989-08-08 | 1,540 | 1,580 | 1,540 | 1,570 | 124,000 | 2,990.48 |
| 1989-08-07 | 1,610 | 1,610 | 1,570 | 1,570 | 74,000 | 2,990.48 |
| 1989-08-04 | 1,610 | 1,620 | 1,590 | 1,590 | 431,000 | 3,028.57 |
| 1989-08-03 | 1,620 | 1,650 | 1,610 | 1,640 | 4,152,000 | 3,123.81 |
| 1989-08-02 | 1,620 | 1,620 | 1,590 | 1,600 | 3,331,000 | 3,047.62 |
| 1989-08-01 | 1,540 | 1,590 | 1,500 | 1,560 | 1,058,000 | 2,971.43 |
| 1989-07-31 | 1,550 | 1,560 | 1,520 | 1,520 | 171,000 | 2,895.24 |
| 1989-07-28 | 1,560 | 1,560 | 1,530 | 1,550 | 729,000 | 2,952.38 |
| 1989-07-27 | 1,520 | 1,570 | 1,500 | 1,550 | 2,004,000 | 2,952.38 |
| 1989-07-26 | 1,520 | 1,530 | 1,490 | 1,510 | 1,368,000 | 2,876.19 |
| 1989-07-25 | 1,490 | 1,540 | 1,460 | 1,490 | 1,107,000 | 2,838.10 |
| 1989-07-24 | 1,420 | 1,500 | 1,420 | 1,500 | 333,000 | 2,857.14 |
| 1989-07-21 | 1,430 | 1,450 | 1,410 | 1,420 | 277,000 | 2,704.76 |
| 1989-07-20 | 1,430 | 1,440 | 1,420 | 1,420 | 75,000 | 2,704.76 |
| 1989-07-19 | 1,410 | 1,450 | 1,400 | 1,450 | 46,000 | 2,761.90 |
| 1989-07-18 | 1,450 | 1,480 | 1,400 | 1,400 | 82,000 | 2,666.67 |
| 1989-07-17 | 1,470 | 1,470 | 1,450 | 1,450 | 21,000 | 2,761.90 |
| 1989-07-14 | 1,490 | 1,490 | 1,460 | 1,460 | 131,000 | 2,780.95 |
| 1989-07-13 | 1,490 | 1,510 | 1,480 | 1,480 | 743,000 | 2,819.05 |
| 1989-07-12 | 1,480 | 1,500 | 1,470 | 1,490 | 402,000 | 2,838.10 |
| 1989-07-11 | 1,470 | 1,480 | 1,450 | 1,470 | 212,000 | 2,800 |
| 1989-07-10 | 1,470 | 1,490 | 1,450 | 1,460 | 459,000 | 2,780.95 |
| 1989-07-07 | 1,440 | 1,490 | 1,440 | 1,470 | 507,000 | 2,800 |
| 1989-07-06 | 1,430 | 1,450 | 1,430 | 1,450 | 164,000 | 2,761.90 |
| 1989-07-05 | 1,400 | 1,430 | 1,400 | 1,420 | 128,000 | 2,704.76 |
| 1989-07-04 | 1,380 | 1,400 | 1,360 | 1,370 | 66,000 | 2,609.52 |
| 1989-07-03 | 1,390 | 1,400 | 1,380 | 1,380 | 27,000 | 2,628.57 |
| 1989-06-30 | 1,390 | 1,410 | 1,390 | 1,410 | 49,000 | 2,685.71 |
| 1989-06-29 | 1,370 | 1,410 | 1,370 | 1,410 | 26,000 | 2,685.71 |
| 1989-06-28 | 1,420 | 1,450 | 1,370 | 1,410 | 94,000 | 2,685.71 |
| 1989-06-27 | 1,430 | 1,430 | 1,380 | 1,400 | 218,000 | 2,666.67 |
| 1989-06-26 | 1,440 | 1,450 | 1,420 | 1,430 | 89,000 | 2,723.81 |
| 1989-06-23 | 1,460 | 1,460 | 1,430 | 1,440 | 88,000 | 2,742.86 |
| 1989-06-22 | 1,450 | 1,480 | 1,450 | 1,470 | 42,000 | 2,800 |
| 1989-06-21 | 1,490 | 1,490 | 1,450 | 1,480 | 387,000 | 2,819.05 |
| 1989-06-20 | 1,510 | 1,510 | 1,460 | 1,480 | 1,077,000 | 2,819.05 |
| 1989-06-19 | 1,400 | 1,510 | 1,380 | 1,500 | 652,000 | 2,857.14 |
| 1989-06-16 | 1,420 | 1,440 | 1,390 | 1,390 | 358,000 | 2,647.62 |
| 1989-06-15 | 1,440 | 1,460 | 1,420 | 1,440 | 334,000 | 2,742.86 |
| 1989-06-14 | 1,460 | 1,490 | 1,440 | 1,450 | 939,000 | 2,761.90 |
| 1989-06-13 | 1,520 | 1,540 | 1,470 | 1,470 | 3,143,000 | 2,800 |
| 1989-06-12 | 1,440 | 1,510 | 1,420 | 1,500 | 2,310,000 | 2,857.14 |
| 1989-06-09 | 1,460 | 1,510 | 1,430 | 1,450 | 3,337,000 | 2,761.90 |
| 1989-06-08 | 1,400 | 1,470 | 1,390 | 1,450 | 2,639,000 | 2,761.90 |
| 1989-06-07 | 1,300 | 1,410 | 1,300 | 1,400 | 680,000 | 2,666.67 |
| 1989-06-06 | 1,300 | 1,300 | 1,280 | 1,280 | 108,000 | 2,438.10 |
| 1989-06-05 | 1,300 | 1,320 | 1,290 | 1,300 | 108,000 | 2,476.19 |
| 1989-06-02 | 1,290 | 1,320 | 1,290 | 1,290 | 123,000 | 2,457.14 |
| 1989-06-01 | 1,290 | 1,300 | 1,280 | 1,280 | 21,000 | 2,438.10 |
| 1989-05-31 | 1,290 | 1,300 | 1,280 | 1,300 | 39,000 | 2,476.19 |
| 1989-05-30 | 1,280 | 1,330 | 1,280 | 1,300 | 74,000 | 2,476.19 |
| 1989-05-29 | 1,280 | 1,300 | 1,270 | 1,290 | 15,000 | 2,457.14 |
| 1989-05-26 | 1,320 | 1,340 | 1,320 | 1,340 | 35,000 | 2,552.38 |
| 1989-05-25 | 1,280 | 1,310 | 1,280 | 1,310 | 7,000 | 2,495.24 |
| 1989-05-24 | 1,300 | 1,320 | 1,300 | 1,310 | 16,000 | 2,495.24 |
| 1989-05-23 | 1,290 | 1,290 | 1,250 | 1,290 | 16,000 | 2,457.14 |
| 1989-05-22 | 1,290 | 1,300 | 1,280 | 1,280 | 32,000 | 2,438.10 |
| 1989-05-19 | 1,310 | 1,310 | 1,310 | 1,310 | 139,000 | 2,495.24 |
| 1989-05-18 | 1,310 | 1,310 | 1,300 | 1,300 | 81,000 | 2,476.19 |
| 1989-05-17 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,495.24 |
| 1989-05-16 | 1,340 | 1,340 | 1,300 | 1,300 | 63,000 | 2,476.19 |
| 1989-05-15 | 1,350 | 1,350 | 1,300 | 1,300 | 20,000 | 2,476.19 |
| 1989-05-12 | 1,340 | 1,350 | 1,320 | 1,330 | 73,000 | 2,533.33 |
| 1989-05-11 | 1,340 | 1,340 | 1,310 | 1,340 | 54,000 | 2,552.38 |
| 1989-05-10 | 1,340 | 1,350 | 1,300 | 1,340 | 152,000 | 2,552.38 |
| 1989-05-09 | 1,340 | 1,340 | 1,280 | 1,340 | 52,000 | 2,552.38 |
| 1989-05-08 | 1,330 | 1,340 | 1,300 | 1,300 | 8,000 | 2,476.19 |
| 1989-05-02 | 1,350 | 1,360 | 1,300 | 1,300 | 94,000 | 2,476.19 |
| 1989-05-01 | 1,260 | 1,360 | 1,260 | 1,360 | 40,000 | 2,590.48 |
| 1989-04-28 | 1,250 | 1,270 | 1,250 | 1,270 | 9,000 | 2,419.05 |
| 1989-04-27 | 1,250 | 1,290 | 1,250 | 1,290 | 11,000 | 2,457.14 |
| 1989-04-26 | 1,230 | 1,260 | 1,230 | 1,260 | 12,000 | 2,400 |
| 1989-04-25 | 1,270 | 1,270 | 1,240 | 1,250 | 19,000 | 2,380.95 |
| 1989-04-24 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 2,342.86 |
| 1989-04-20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,361.90 |
| 1989-04-14 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 2,400 |
| 1989-04-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,361.90 |
| 1989-04-12 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,419.05 |
| 1989-04-11 | 1,220 | 1,250 | 1,220 | 1,250 | 3,000 | 2,380.95 |
| 1989-04-10 | 1,280 | 1,280 | 1,240 | 1,240 | 2,000 | 2,361.90 |
| 1989-04-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,438.10 |
| 1989-04-06 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 2,323.81 |
| 1989-04-05 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 2,438.10 |
| 1989-04-04 | 1,300 | 1,300 | 1,280 | 1,280 | 29,000 | 2,438.10 |
| 1989-04-03 | 1,300 | 1,300 | 1,280 | 1,280 | 18,000 | 2,438.10 |
| 1989-03-30 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 2,304.76 |
| 1989-03-28 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 | 2,380.95 |
| 1989-03-27 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 2,323.81 |
| 1989-03-24 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 2,323.81 |
| 1989-03-23 | 1,250 | 1,260 | 1,230 | 1,260 | 5,000 | 2,400 |
| 1989-03-22 | 1,290 | 1,290 | 1,230 | 1,230 | 9,000 | 2,342.86 |
| 1989-03-20 | 1,250 | 1,270 | 1,240 | 1,250 | 11,000 | 2,380.95 |
| 1989-03-17 | 1,310 | 1,320 | 1,240 | 1,240 | 14,000 | 2,361.90 |
| 1989-03-16 | 1,290 | 1,330 | 1,290 | 1,330 | 8,000 | 2,533.33 |
| 1989-03-15 | 1,250 | 1,270 | 1,250 | 1,260 | 25,000 | 2,400 |
| 1989-03-14 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 2,361.90 |
| 1989-03-13 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 | 2,380.95 |
| 1989-03-10 | 1,280 | 1,280 | 1,250 | 1,270 | 9,000 | 2,419.05 |
| 1989-03-08 | 1,280 | 1,300 | 1,280 | 1,280 | 16,000 | 2,438.10 |
| 1989-03-07 | 1,270 | 1,300 | 1,270 | 1,270 | 104,000 | 2,419.05 |
| 1989-03-06 | 1,300 | 1,310 | 1,290 | 1,290 | 12,000 | 2,457.14 |
| 1989-03-03 | 1,290 | 1,300 | 1,290 | 1,300 | 15,000 | 2,476.19 |
| 1989-03-02 | 1,340 | 1,340 | 1,310 | 1,310 | 12,000 | 2,495.24 |
| 1989-03-01 | 1,340 | 1,340 | 1,340 | 1,340 | 35,000 | 2,552.38 |
| 1989-02-28 | 1,350 | 1,380 | 1,350 | 1,380 | 21,000 | 2,628.57 |
| 1989-02-27 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 2,590.48 |
| 1989-02-23 | 1,350 | 1,400 | 1,340 | 1,400 | 20,000 | 2,666.67 |
| 1989-02-22 | 1,350 | 1,420 | 1,350 | 1,350 | 188,000 | 2,571.43 |
| 1989-02-21 | 1,380 | 1,400 | 1,370 | 1,370 | 68,000 | 2,609.52 |
| 1989-02-20 | 1,420 | 1,420 | 1,380 | 1,400 | 22,000 | 2,666.67 |
| 1989-02-17 | 1,410 | 1,440 | 1,410 | 1,430 | 189,000 | 2,723.81 |
| 1989-02-16 | 1,400 | 1,410 | 1,390 | 1,410 | 94,000 | 2,685.71 |
| 1989-02-15 | 1,400 | 1,420 | 1,380 | 1,410 | 54,000 | 2,685.71 |
| 1989-02-14 | 1,400 | 1,420 | 1,380 | 1,390 | 176,000 | 2,647.62 |
| 1989-02-13 | 1,340 | 1,390 | 1,340 | 1,380 | 87,000 | 2,628.57 |
| 1989-02-10 | 1,340 | 1,360 | 1,340 | 1,350 | 31,000 | 2,571.43 |
| 1989-02-09 | 1,360 | 1,400 | 1,350 | 1,360 | 186,000 | 2,590.48 |
| 1989-02-08 | 1,340 | 1,360 | 1,330 | 1,340 | 177,000 | 2,552.38 |
| 1989-02-07 | 1,320 | 1,340 | 1,320 | 1,330 | 82,000 | 2,533.33 |
| 1989-02-06 | 1,320 | 1,330 | 1,290 | 1,300 | 49,000 | 2,476.19 |
| 1989-02-03 | 1,300 | 1,320 | 1,290 | 1,320 | 45,000 | 2,514.29 |
| 1989-02-02 | 1,310 | 1,330 | 1,290 | 1,300 | 44,000 | 2,476.19 |
| 1989-02-01 | 1,310 | 1,330 | 1,300 | 1,310 | 168,000 | 2,495.24 |
| 1989-01-31 | 1,310 | 1,320 | 1,300 | 1,320 | 130,000 | 2,514.29 |
| 1989-01-30 | 1,330 | 1,350 | 1,310 | 1,320 | 141,000 | 2,514.29 |
| 1989-01-28 | 1,300 | 1,320 | 1,290 | 1,310 | 130,000 | 2,495.24 |
| 1989-01-27 | 1,270 | 1,310 | 1,240 | 1,270 | 209,000 | 2,419.05 |
| 1989-01-26 | 1,240 | 1,270 | 1,240 | 1,270 | 104,000 | 2,419.05 |
| 1989-01-25 | 1,210 | 1,240 | 1,200 | 1,230 | 19,000 | 2,342.86 |
| 1989-01-24 | 1,200 | 1,220 | 1,190 | 1,200 | 22,000 | 2,285.71 |
| 1989-01-23 | 1,200 | 1,210 | 1,180 | 1,210 | 19,000 | 2,304.76 |
| 1989-01-20 | 1,220 | 1,220 | 1,190 | 1,190 | 17,000 | 2,266.67 |
| 1989-01-19 | 1,230 | 1,230 | 1,180 | 1,200 | 41,000 | 2,285.71 |
| 1989-01-18 | 1,200 | 1,220 | 1,190 | 1,220 | 41,000 | 2,323.81 |
| 1989-01-17 | 1,200 | 1,210 | 1,190 | 1,200 | 38,000 | 2,285.71 |
| 1989-01-13 | 1,170 | 1,190 | 1,170 | 1,190 | 77,000 | 2,266.67 |
| 1989-01-12 | 1,140 | 1,170 | 1,140 | 1,160 | 67,000 | 2,209.52 |
| 1989-01-11 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 2,190.48 |
| 1989-01-10 | 1,140 | 1,150 | 1,120 | 1,120 | 29,000 | 2,133.33 |
| 1989-01-09 | 1,120 | 1,150 | 1,120 | 1,150 | 21,000 | 2,190.48 |
| 1989-01-06 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 | 2,095.24 |
| 1989-01-05 | 1,150 | 1,150 | 1,120 | 1,120 | 9,000 | 2,133.33 |
| 1989-01-04 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 2,114.29 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
