8253 (株)クレディセゾン 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 | 3,240 | 3,240 | 3,180 | 3,180 | 51,000 | 2,094.86 |
| 1989-12-28 | 3,200 | 3,230 | 3,170 | 3,190 | 250,000 | 2,101.45 |
| 1989-12-27 | 3,180 | 3,180 | 3,100 | 3,180 | 219,000 | 2,094.86 |
| 1989-12-26 | 3,130 | 3,180 | 3,100 | 3,180 | 33,000 | 2,094.86 |
| 1989-12-25 | 3,030 | 3,130 | 3,030 | 3,130 | 28,000 | 2,061.92 |
| 1989-12-22 | 3,130 | 3,150 | 3,020 | 3,020 | 130,000 | 1,989.46 |
| 1989-12-21 | 3,180 | 3,180 | 3,080 | 3,180 | 75,000 | 2,094.86 |
| 1989-12-20 | 3,180 | 3,180 | 3,080 | 3,130 | 94,000 | 2,061.92 |
| 1989-12-19 | 3,180 | 3,200 | 3,080 | 3,080 | 153,000 | 2,028.99 |
| 1989-12-18 | 3,150 | 3,180 | 3,120 | 3,180 | 131,000 | 2,094.86 |
| 1989-12-15 | 3,200 | 3,200 | 3,110 | 3,150 | 33,000 | 2,075.10 |
| 1989-12-14 | 3,150 | 3,150 | 3,130 | 3,150 | 70,000 | 2,075.10 |
| 1989-12-13 | 3,150 | 3,190 | 3,130 | 3,140 | 155,000 | 2,068.51 |
| 1989-12-12 | 3,210 | 3,210 | 3,130 | 3,170 | 101,000 | 2,088.27 |
| 1989-12-11 | 3,250 | 3,250 | 3,130 | 3,130 | 73,000 | 2,061.92 |
| 1989-12-08 | 3,230 | 3,230 | 3,150 | 3,160 | 112,000 | 2,081.69 |
| 1989-12-07 | 3,230 | 3,250 | 3,180 | 3,200 | 90,000 | 2,108.04 |
| 1989-12-06 | 3,200 | 3,240 | 3,130 | 3,160 | 234,000 | 2,081.69 |
| 1989-12-05 | 3,240 | 3,240 | 3,170 | 3,240 | 119,000 | 2,134.39 |
| 1989-12-04 | 3,190 | 3,240 | 3,170 | 3,240 | 29,000 | 2,134.39 |
| 1989-12-01 | 3,200 | 3,240 | 3,180 | 3,240 | 159,000 | 2,134.39 |
| 1989-11-30 | 3,240 | 3,240 | 3,120 | 3,200 | 44,000 | 2,108.04 |
| 1989-11-29 | 3,180 | 3,250 | 3,150 | 3,240 | 97,000 | 2,134.39 |
| 1989-11-28 | 3,140 | 3,150 | 3,080 | 3,140 | 150,000 | 2,068.51 |
| 1989-11-27 | 3,230 | 3,250 | 3,160 | 3,160 | 112,000 | 2,081.69 |
| 1989-11-24 | 3,250 | 3,250 | 3,150 | 3,230 | 55,000 | 2,127.80 |
| 1989-11-22 | 3,260 | 3,310 | 3,250 | 3,250 | 146,000 | 2,140.97 |
| 1989-11-21 | 3,290 | 3,330 | 3,260 | 3,260 | 105,000 | 2,147.56 |
| 1989-11-20 | 3,260 | 3,300 | 3,260 | 3,280 | 128,000 | 2,160.74 |
| 1989-11-17 | 3,300 | 3,350 | 3,280 | 3,280 | 322,000 | 2,160.74 |
| 1989-11-16 | 3,270 | 3,330 | 3,230 | 3,320 | 467,000 | 2,187.09 |
| 1989-11-15 | 3,140 | 3,270 | 3,140 | 3,270 | 480,000 | 2,154.15 |
| 1989-11-14 | 3,110 | 3,150 | 3,110 | 3,140 | 86,000 | 2,068.51 |
| 1989-11-13 | 3,140 | 3,200 | 3,100 | 3,130 | 131,000 | 2,061.92 |
| 1989-11-10 | 3,140 | 3,140 | 3,060 | 3,100 | 56,000 | 2,042.16 |
| 1989-11-09 | 3,100 | 3,150 | 3,070 | 3,140 | 58,000 | 2,068.51 |
| 1989-11-08 | 3,060 | 3,100 | 3,060 | 3,070 | 103,000 | 2,022.40 |
| 1989-11-07 | 3,150 | 3,150 | 3,060 | 3,100 | 22,000 | 2,042.16 |
| 1989-11-06 | 3,130 | 3,230 | 3,100 | 3,150 | 367,000 | 2,075.10 |
| 1989-11-02 | 3,100 | 3,150 | 3,080 | 3,140 | 153,000 | 2,068.51 |
| 1989-11-01 | 3,110 | 3,110 | 3,020 | 3,080 | 85,000 | 2,028.99 |
| 1989-10-31 | 3,070 | 3,090 | 3,070 | 3,090 | 68,000 | 2,035.57 |
| 1989-10-30 | 3,100 | 3,100 | 3,070 | 3,070 | 69,000 | 2,022.40 |
| 1989-10-27 | 3,060 | 3,100 | 3,060 | 3,090 | 194,000 | 2,035.57 |
| 1989-10-26 | 3,070 | 3,110 | 3,060 | 3,060 | 60,000 | 2,015.81 |
| 1989-10-25 | 3,100 | 3,100 | 3,060 | 3,060 | 78,000 | 2,015.81 |
| 1989-10-24 | 3,090 | 3,140 | 3,090 | 3,100 | 54,000 | 2,042.16 |
| 1989-10-23 | 3,150 | 3,160 | 3,060 | 3,080 | 35,000 | 2,028.99 |
| 1989-10-20 | 3,160 | 3,160 | 3,130 | 3,130 | 53,000 | 2,061.92 |
| 1989-10-19 | 3,150 | 3,150 | 3,110 | 3,120 | 127,000 | 2,055.34 |
| 1989-10-18 | 3,200 | 3,200 | 3,060 | 3,100 | 133,000 | 2,042.16 |
| 1989-10-17 | 3,160 | 3,200 | 3,150 | 3,200 | 108,000 | 2,108.04 |
| 1989-10-16 | 3,150 | 3,160 | 3,050 | 3,050 | 156,000 | 2,009.22 |
| 1989-10-13 | 3,290 | 3,300 | 3,200 | 3,200 | 212,000 | 2,108.04 |
| 1989-10-12 | 3,420 | 3,420 | 3,270 | 3,340 | 184,000 | 2,200.26 |
| 1989-10-11 | 3,500 | 3,500 | 3,360 | 3,380 | 226,000 | 2,226.61 |
| 1989-10-09 | 3,420 | 3,540 | 3,400 | 3,450 | 343,000 | 2,272.73 |
| 1989-10-06 | 3,450 | 3,470 | 3,400 | 3,440 | 323,000 | 2,266.14 |
| 1989-10-05 | 3,510 | 3,510 | 3,400 | 3,400 | 298,000 | 2,239.79 |
| 1989-10-04 | 3,530 | 3,580 | 3,470 | 3,520 | 972,001 | 2,318.84 |
| 1989-10-03 | 3,540 | 3,580 | 3,490 | 3,490 | 1,050,001 | 2,299.08 |
| 1989-10-02 | 3,430 | 3,600 | 3,370 | 3,590 | 2,016,001 | 2,364.95 |
| 1989-09-29 | 3,530 | 3,540 | 3,450 | 3,480 | 402,000 | 2,292.49 |
| 1989-09-28 | 3,530 | 3,580 | 3,530 | 3,540 | 576,000 | 2,332.02 |
| 1989-09-27 | 3,510 | 3,660 | 3,500 | 3,580 | 2,435,001 | 2,358.37 |
| 1989-09-26 | 3,450 | 3,550 | 3,380 | 3,550 | 2,094,001 | 2,338.60 |
| 1989-09-25 | 3,270 | 3,320 | 3,260 | 3,310 | 585,000 | 2,180.50 |
| 1989-09-22 | 3,210 | 3,300 | 3,190 | 3,220 | 546,000 | 2,121.21 |
| 1989-09-21 | 3,070 | 3,180 | 3,070 | 3,160 | 317,000 | 2,081.69 |
| 1989-09-20 | 3,080 | 3,140 | 3,080 | 3,110 | 267,000 | 2,048.75 |
| 1989-09-19 | 3,070 | 3,130 | 3,070 | 3,120 | 69,000 | 2,055.34 |
| 1989-09-18 | 3,100 | 3,100 | 3,060 | 3,090 | 62,000 | 2,035.57 |
| 1989-09-14 | 3,080 | 3,150 | 3,080 | 3,150 | 85,000 | 2,075.10 |
| 1989-09-13 | 3,180 | 3,180 | 3,130 | 3,130 | 70,000 | 2,061.92 |
| 1989-09-12 | 3,140 | 3,210 | 3,140 | 3,180 | 152,000 | 2,094.86 |
| 1989-09-11 | 3,200 | 3,250 | 3,110 | 3,140 | 178,000 | 2,068.51 |
| 1989-09-08 | 3,230 | 3,280 | 3,160 | 3,160 | 654,000 | 2,081.69 |
| 1989-09-07 | 3,140 | 3,230 | 3,130 | 3,150 | 968,001 | 2,075.10 |
| 1989-09-06 | 3,030 | 3,150 | 3,030 | 3,080 | 568,000 | 2,028.99 |
| 1989-09-05 | 2,910 | 3,060 | 2,910 | 3,020 | 608,000 | 1,989.46 |
| 1989-09-04 | 3,090 | 3,090 | 2,940 | 2,940 | 170,000 | 1,936.76 |
| 1989-09-01 | 2,960 | 3,140 | 2,960 | 3,000 | 1,078,001 | 1,976.28 |
| 1989-08-31 | 2,800 | 3,040 | 2,800 | 2,990 | 470,000 | 1,969.70 |
| 1989-08-30 | 2,780 | 2,820 | 2,780 | 2,820 | 56,000 | 1,857.71 |
| 1989-08-29 | 2,740 | 2,840 | 2,740 | 2,810 | 38,000 | 1,851.12 |
| 1989-08-28 | 2,730 | 2,740 | 2,730 | 2,730 | 46,000 | 1,798.42 |
| 1989-08-25 | 2,730 | 2,740 | 2,730 | 2,730 | 21,000 | 1,798.42 |
| 1989-08-24 | 2,720 | 2,750 | 2,720 | 2,750 | 21,000 | 1,811.59 |
| 1989-08-23 | 2,740 | 2,760 | 2,740 | 2,760 | 21,000 | 1,818.18 |
| 1989-08-22 | 2,800 | 2,800 | 2,780 | 2,780 | 37,000 | 1,831.36 |
| 1989-08-21 | 2,800 | 2,840 | 2,790 | 2,840 | 28,000 | 1,870.88 |
| 1989-08-18 | 2,780 | 2,800 | 2,780 | 2,800 | 43,000 | 1,844.53 |
| 1989-08-17 | 2,740 | 2,780 | 2,740 | 2,780 | 212,000 | 1,831.36 |
| 1989-08-16 | 2,760 | 2,780 | 2,740 | 2,780 | 33,000 | 1,831.36 |
| 1989-08-15 | 2,760 | 2,800 | 2,740 | 2,800 | 9,000 | 1,844.53 |
| 1989-08-14 | 2,750 | 2,770 | 2,750 | 2,770 | 11,000 | 1,824.77 |
| 1989-08-11 | 2,770 | 2,780 | 2,770 | 2,770 | 43,000 | 1,824.77 |
| 1989-08-10 | 2,780 | 2,850 | 2,780 | 2,800 | 195,000 | 1,844.53 |
| 1989-08-09 | 2,780 | 2,820 | 2,780 | 2,820 | 61,000 | 1,857.71 |
| 1989-08-08 | 2,750 | 2,830 | 2,750 | 2,800 | 65,000 | 1,844.53 |
| 1989-08-07 | 2,700 | 2,820 | 2,700 | 2,750 | 33,000 | 1,811.59 |
| 1989-08-04 | 2,750 | 2,810 | 2,750 | 2,770 | 32,000 | 1,824.77 |
| 1989-08-03 | 2,830 | 2,830 | 2,790 | 2,790 | 15,000 | 1,837.94 |
| 1989-08-02 | 2,770 | 2,850 | 2,770 | 2,800 | 225,000 | 1,844.53 |
| 1989-08-01 | 2,710 | 2,850 | 2,710 | 2,850 | 237,000 | 1,877.47 |
| 1989-07-31 | 2,710 | 2,770 | 2,710 | 2,750 | 173,000 | 1,811.59 |
| 1989-07-28 | 2,720 | 2,800 | 2,700 | 2,790 | 137,000 | 1,837.94 |
| 1989-07-27 | 2,730 | 2,780 | 2,710 | 2,780 | 390,000 | 1,831.36 |
| 1989-07-26 | 2,700 | 2,750 | 2,700 | 2,740 | 93,000 | 1,805.01 |
| 1989-07-25 | 2,560 | 2,650 | 2,550 | 2,620 | 216,000 | 1,725.96 |
| 1989-07-24 | 2,540 | 2,550 | 2,530 | 2,550 | 73,000 | 1,679.84 |
| 1989-07-21 | 2,500 | 2,550 | 2,500 | 2,550 | 35,000 | 1,679.84 |
| 1989-07-20 | 2,500 | 2,510 | 2,500 | 2,500 | 22,000 | 1,646.90 |
| 1989-07-19 | 2,500 | 2,500 | 2,490 | 2,490 | 29,000 | 1,640.32 |
| 1989-07-18 | 2,550 | 2,560 | 2,500 | 2,500 | 31,000 | 1,646.90 |
| 1989-07-17 | 2,500 | 2,500 | 2,500 | 2,500 | 39,000 | 1,646.90 |
| 1989-07-14 | 2,610 | 2,610 | 2,500 | 2,500 | 26,000 | 1,646.90 |
| 1989-07-13 | 2,620 | 2,620 | 2,620 | 2,620 | 13,000 | 1,725.96 |
| 1989-07-12 | 2,580 | 2,580 | 2,580 | 2,580 | 4,000 | 1,699.60 |
| 1989-07-11 | 2,640 | 2,640 | 2,600 | 2,640 | 17,000 | 1,739.13 |
| 1989-07-10 | 2,660 | 2,660 | 2,640 | 2,640 | 19,000 | 1,739.13 |
| 1989-07-07 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 1,739.13 |
| 1989-07-06 | 2,640 | 2,640 | 2,640 | 2,640 | 9,000 | 1,739.13 |
| 1989-07-05 | 2,460 | 2,480 | 2,460 | 2,480 | 6,000 | 1,633.73 |
| 1989-07-04 | 2,500 | 2,500 | 2,460 | 2,460 | 3,000 | 1,620.55 |
| 1989-07-03 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,646.90 |
| 1989-06-30 | 2,500 | 2,500 | 2,490 | 2,490 | 2,000 | 1,640.32 |
| 1989-06-29 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 1,640.32 |
| 1989-06-28 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 1,640.32 |
| 1989-06-27 | 2,600 | 2,600 | 2,600 | 2,600 | 25,000 | 1,712.78 |
| 1989-06-23 | 2,640 | 2,650 | 2,600 | 2,600 | 29,000 | 1,712.78 |
| 1989-06-22 | 2,630 | 2,640 | 2,630 | 2,640 | 5,000 | 1,739.13 |
| 1989-06-21 | 2,650 | 2,650 | 2,620 | 2,630 | 13,000 | 1,732.54 |
| 1989-06-20 | 2,640 | 2,650 | 2,640 | 2,650 | 9,000 | 1,745.72 |
| 1989-06-19 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 1,739.13 |
| 1989-06-16 | 2,630 | 2,630 | 2,600 | 2,600 | 23,000 | 1,712.78 |
| 1989-06-15 | 2,600 | 2,620 | 2,580 | 2,620 | 12,000 | 1,725.96 |
| 1989-06-14 | 2,680 | 2,680 | 2,600 | 2,600 | 10,000 | 1,712.78 |
| 1989-06-12 | 2,690 | 2,690 | 2,690 | 2,690 | 15,000 | 1,772.07 |
| 1989-06-09 | 2,630 | 2,640 | 2,630 | 2,630 | 27,000 | 1,732.54 |
| 1989-06-07 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,712.78 |
| 1989-06-05 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,712.78 |
| 1989-06-01 | 2,670 | 2,670 | 2,640 | 2,660 | 30,000 | 1,752.31 |
| 1989-05-31 | 2,680 | 2,680 | 2,680 | 2,680 | 24,000 | 1,765.48 |
| 1989-05-30 | 2,680 | 2,680 | 2,680 | 2,680 | 13,000 | 1,765.48 |
| 1989-05-29 | 2,650 | 2,690 | 2,650 | 2,690 | 21,000 | 1,772.07 |
| 1989-05-26 | 2,650 | 2,650 | 2,610 | 2,610 | 16,000 | 1,719.37 |
| 1989-05-25 | 2,630 | 2,630 | 2,630 | 2,630 | 16,000 | 1,732.54 |
| 1989-05-24 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,679.84 |
| 1989-05-23 | 2,600 | 2,600 | 2,580 | 2,600 | 9,000 | 1,712.78 |
| 1989-05-22 | 2,570 | 2,570 | 2,570 | 2,570 | 93,000 | 1,693.02 |
| 1989-05-19 | 2,550 | 2,570 | 2,550 | 2,570 | 9,000 | 1,693.02 |
| 1989-05-18 | 2,570 | 2,570 | 2,550 | 2,550 | 5,000 | 1,679.84 |
| 1989-05-17 | 2,520 | 2,570 | 2,520 | 2,530 | 17,000 | 1,666.67 |
| 1989-05-16 | 2,560 | 2,560 | 2,440 | 2,440 | 48,000 | 1,607.38 |
| 1989-05-15 | 2,570 | 2,600 | 2,560 | 2,600 | 5,000 | 1,712.78 |
| 1989-05-12 | 2,600 | 2,600 | 2,560 | 2,570 | 14,000 | 1,693.02 |
| 1989-05-11 | 2,630 | 2,670 | 2,620 | 2,620 | 21,000 | 1,725.96 |
| 1989-05-10 | 2,690 | 2,690 | 2,590 | 2,590 | 19,000 | 1,706.19 |
| 1989-05-09 | 2,690 | 2,690 | 2,570 | 2,570 | 39,000 | 1,693.02 |
| 1989-05-08 | 2,610 | 2,610 | 2,570 | 2,610 | 37,000 | 1,719.37 |
| 1989-05-02 | 2,650 | 2,650 | 2,590 | 2,610 | 38,000 | 1,719.37 |
| 1989-05-01 | 2,610 | 2,650 | 2,590 | 2,650 | 34,000 | 1,745.72 |
| 1989-04-28 | 2,550 | 2,560 | 2,550 | 2,550 | 32,000 | 1,679.84 |
| 1989-04-27 | 2,540 | 2,630 | 2,540 | 2,550 | 35,000 | 1,679.84 |
| 1989-04-26 | 2,550 | 2,550 | 2,550 | 2,550 | 28,000 | 1,679.84 |
| 1989-04-25 | 2,570 | 2,570 | 2,550 | 2,550 | 23,000 | 1,679.84 |
| 1989-04-24 | 2,560 | 2,560 | 2,490 | 2,550 | 138,000 | 1,679.84 |
| 1989-04-21 | 2,550 | 2,550 | 2,500 | 2,550 | 15,000 | 1,679.84 |
| 1989-04-20 | 2,550 | 2,550 | 2,510 | 2,550 | 34,000 | 1,679.84 |
| 1989-04-19 | 2,570 | 2,570 | 2,550 | 2,550 | 3,000 | 1,679.84 |
| 1989-04-18 | 2,590 | 2,610 | 2,550 | 2,550 | 41,000 | 1,679.84 |
| 1989-04-17 | 2,570 | 2,590 | 2,570 | 2,590 | 11,000 | 1,706.19 |
| 1989-04-13 | 2,570 | 2,570 | 2,530 | 2,550 | 14,000 | 1,679.84 |
| 1989-04-12 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 | 1,693.02 |
| 1989-04-11 | 2,590 | 2,590 | 2,590 | 2,590 | 4,000 | 1,706.19 |
| 1989-04-10 | 2,550 | 2,560 | 2,550 | 2,560 | 8,000 | 1,686.43 |
| 1989-04-07 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 1,679.84 |
| 1989-04-06 | 2,550 | 2,570 | 2,550 | 2,550 | 28,000 | 1,679.84 |
| 1989-04-05 | 2,550 | 2,590 | 2,550 | 2,590 | 10,000 | 1,706.19 |
| 1989-04-04 | 2,550 | 2,600 | 2,550 | 2,550 | 4,000 | 1,679.84 |
| 1989-04-03 | 2,550 | 2,550 | 2,550 | 2,550 | 15,000 | 1,679.84 |
| 1989-03-31 | 2,570 | 2,640 | 2,570 | 2,640 | 17,000 | 1,739.13 |
| 1989-03-30 | 2,550 | 2,600 | 2,550 | 2,570 | 8,000 | 1,693.02 |
| 1989-03-29 | 2,500 | 2,550 | 2,500 | 2,550 | 16,000 | 1,679.84 |
| 1989-03-28 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,646.90 |
| 1989-03-27 | 2,500 | 2,500 | 2,500 | 2,500 | 13,000 | 1,646.90 |
| 1989-03-24 | 2,500 | 2,520 | 2,500 | 2,520 | 64,000 | 1,660.08 |
| 1989-03-23 | 2,500 | 2,540 | 2,500 | 2,520 | 38,000 | 1,660.08 |
| 1989-03-22 | 2,620 | 2,620 | 2,490 | 2,520 | 98,000 | 1,660.08 |
| 1989-03-17 | 2,640 | 2,820 | 2,640 | 2,800 | 285,000 | 1,844.53 |
| 1989-03-16 | 2,610 | 2,700 | 2,610 | 2,700 | 34,000 | 1,778.66 |
| 1989-03-15 | 2,660 | 2,660 | 2,620 | 2,620 | 10,000 | 1,725.96 |
| 1989-03-14 | 2,540 | 2,660 | 2,540 | 2,660 | 5,000 | 1,752.31 |
| 1989-03-13 | 2,650 | 2,650 | 2,540 | 2,540 | 23,000 | 1,673.25 |
| 1989-03-10 | 2,580 | 2,660 | 2,580 | 2,660 | 6,000 | 1,752.31 |
| 1989-03-09 | 2,600 | 2,600 | 2,580 | 2,580 | 31,000 | 1,699.60 |
| 1989-03-08 | 2,590 | 2,670 | 2,590 | 2,670 | 48,000 | 1,758.89 |
| 1989-03-07 | 2,680 | 2,680 | 2,630 | 2,630 | 86,000 | 1,732.54 |
| 1989-03-06 | 2,610 | 2,700 | 2,610 | 2,700 | 34,000 | 1,778.66 |
| 1989-03-03 | 2,710 | 2,710 | 2,690 | 2,690 | 25,000 | 1,772.07 |
| 1989-03-02 | 2,680 | 2,710 | 2,610 | 2,710 | 52,000 | 1,785.24 |
| 1989-03-01 | 2,720 | 2,720 | 2,680 | 2,680 | 18,000 | 1,765.48 |
| 1989-02-28 | 2,730 | 2,730 | 2,730 | 2,730 | 7,000 | 1,798.42 |
| 1989-02-27 | 2,700 | 2,730 | 2,700 | 2,730 | 10,000 | 1,798.42 |
| 1989-02-23 | 2,690 | 2,780 | 2,690 | 2,750 | 74,000 | 1,811.59 |
| 1989-02-22 | 2,700 | 2,740 | 2,700 | 2,730 | 45,000 | 1,798.42 |
| 1989-02-21 | 2,690 | 2,690 | 2,650 | 2,670 | 28,000 | 1,758.89 |
| 1989-02-20 | 2,700 | 2,700 | 2,690 | 2,700 | 9,000 | 1,778.66 |
| 1989-02-17 | 2,710 | 2,710 | 2,670 | 2,670 | 20,000 | 1,758.89 |
| 1989-02-16 | 2,730 | 2,750 | 2,700 | 2,730 | 48,000 | 1,798.42 |
| 1989-02-15 | 2,750 | 2,750 | 2,730 | 2,730 | 35,000 | 1,798.42 |
| 1989-02-14 | 2,750 | 2,750 | 2,720 | 2,750 | 30,000 | 1,811.59 |
| 1989-02-13 | 2,730 | 2,740 | 2,730 | 2,740 | 5,000 | 1,805.01 |
| 1989-02-10 | 2,740 | 2,750 | 2,740 | 2,740 | 5,000 | 1,805.01 |
| 1989-02-09 | 2,750 | 2,770 | 2,730 | 2,740 | 21,000 | 1,805.01 |
| 1989-02-08 | 2,780 | 2,790 | 2,770 | 2,790 | 76,000 | 1,837.94 |
| 1989-02-07 | 2,790 | 2,830 | 2,770 | 2,800 | 33,000 | 1,844.53 |
| 1989-02-06 | 2,820 | 2,830 | 2,800 | 2,830 | 24,000 | 1,864.30 |
| 1989-02-03 | 2,840 | 2,840 | 2,800 | 2,820 | 89,000 | 1,857.71 |
| 1989-02-02 | 2,830 | 2,890 | 2,800 | 2,800 | 88,000 | 1,844.53 |
| 1989-02-01 | 2,830 | 2,830 | 2,770 | 2,830 | 34,000 | 1,864.30 |
| 1989-01-31 | 2,860 | 2,860 | 2,800 | 2,830 | 90,000 | 1,864.30 |
| 1989-01-30 | 2,920 | 2,920 | 2,850 | 2,860 | 76,000 | 1,884.06 |
| 1989-01-28 | 2,940 | 2,940 | 2,880 | 2,900 | 167,000 | 1,910.41 |
| 1989-01-27 | 2,940 | 2,940 | 2,900 | 2,940 | 345,000 | 1,936.76 |
| 1989-01-26 | 2,780 | 2,920 | 2,780 | 2,890 | 369,000 | 1,903.82 |
| 1989-01-25 | 2,740 | 2,750 | 2,730 | 2,750 | 118,000 | 1,811.59 |
| 1989-01-24 | 2,710 | 2,750 | 2,690 | 2,720 | 57,000 | 1,791.83 |
| 1989-01-23 | 2,710 | 2,740 | 2,710 | 2,730 | 65,000 | 1,798.42 |
| 1989-01-20 | 2,730 | 2,750 | 2,730 | 2,750 | 29,000 | 1,811.59 |
| 1989-01-19 | 2,730 | 2,740 | 2,710 | 2,710 | 32,000 | 1,785.24 |
| 1989-01-18 | 2,710 | 2,730 | 2,710 | 2,730 | 48,000 | 1,798.42 |
| 1989-01-17 | 2,700 | 2,700 | 2,700 | 2,700 | 32,000 | 1,778.66 |
| 1989-01-13 | 2,680 | 2,730 | 2,680 | 2,730 | 69,000 | 1,798.42 |
| 1989-01-12 | 2,660 | 2,680 | 2,660 | 2,660 | 36,000 | 1,752.31 |
| 1989-01-11 | 2,700 | 2,700 | 2,670 | 2,680 | 71,000 | 1,765.48 |
| 1989-01-10 | 2,730 | 2,730 | 2,700 | 2,710 | 105,000 | 1,785.24 |
| 1989-01-09 | 2,690 | 2,710 | 2,670 | 2,670 | 53,000 | 1,758.89 |
| 1989-01-06 | 2,690 | 2,700 | 2,660 | 2,700 | 17,000 | 1,778.66 |
| 1989-01-05 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 1,778.66 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
