8260 (株)井筒屋 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 | 1,540 | 1,580 | 1,530 | 1,570 | 79,000 | 15,700 |
| 1989-12-28 | 1,600 | 1,610 | 1,500 | 1,510 | 161,000 | 15,100 |
| 1989-12-27 | 1,580 | 1,620 | 1,570 | 1,590 | 430,000 | 15,900 |
| 1989-12-26 | 1,530 | 1,560 | 1,520 | 1,560 | 92,000 | 15,600 |
| 1989-12-25 | 1,510 | 1,530 | 1,510 | 1,520 | 42,000 | 15,200 |
| 1989-12-22 | 1,470 | 1,530 | 1,470 | 1,490 | 141,000 | 14,900 |
| 1989-12-21 | 1,480 | 1,500 | 1,470 | 1,470 | 93,000 | 14,700 |
| 1989-12-20 | 1,490 | 1,490 | 1,470 | 1,480 | 67,000 | 14,800 |
| 1989-12-19 | 1,520 | 1,520 | 1,480 | 1,490 | 103,000 | 14,900 |
| 1989-12-18 | 1,500 | 1,550 | 1,500 | 1,520 | 42,000 | 15,200 |
| 1989-12-15 | 1,550 | 1,550 | 1,520 | 1,520 | 53,000 | 15,200 |
| 1989-12-14 | 1,570 | 1,580 | 1,550 | 1,550 | 56,000 | 15,500 |
| 1989-12-13 | 1,600 | 1,600 | 1,560 | 1,560 | 145,000 | 15,600 |
| 1989-12-12 | 1,620 | 1,650 | 1,580 | 1,580 | 478,000 | 15,800 |
| 1989-12-11 | 1,580 | 1,620 | 1,560 | 1,620 | 408,000 | 16,200 |
| 1989-12-08 | 1,570 | 1,580 | 1,540 | 1,540 | 246,000 | 15,400 |
| 1989-12-07 | 1,550 | 1,580 | 1,510 | 1,540 | 356,000 | 15,400 |
| 1989-12-06 | 1,450 | 1,540 | 1,440 | 1,520 | 336,000 | 15,200 |
| 1989-12-05 | 1,460 | 1,460 | 1,450 | 1,460 | 69,000 | 14,600 |
| 1989-12-04 | 1,500 | 1,500 | 1,460 | 1,470 | 97,000 | 14,700 |
| 1989-12-01 | 1,460 | 1,490 | 1,450 | 1,470 | 84,000 | 14,700 |
| 1989-11-30 | 1,430 | 1,480 | 1,430 | 1,480 | 251,000 | 14,800 |
| 1989-11-29 | 1,470 | 1,480 | 1,450 | 1,450 | 206,000 | 14,500 |
| 1989-11-28 | 1,470 | 1,500 | 1,470 | 1,480 | 105,000 | 14,800 |
| 1989-11-27 | 1,490 | 1,500 | 1,490 | 1,500 | 124,000 | 15,000 |
| 1989-11-24 | 1,480 | 1,500 | 1,480 | 1,490 | 121,000 | 14,900 |
| 1989-11-22 | 1,460 | 1,490 | 1,450 | 1,480 | 134,000 | 14,800 |
| 1989-11-21 | 1,450 | 1,470 | 1,450 | 1,460 | 69,000 | 14,600 |
| 1989-11-20 | 1,470 | 1,480 | 1,450 | 1,450 | 45,000 | 14,500 |
| 1989-11-17 | 1,490 | 1,490 | 1,450 | 1,450 | 115,000 | 14,500 |
| 1989-11-16 | 1,470 | 1,470 | 1,460 | 1,470 | 66,000 | 14,700 |
| 1989-11-15 | 1,470 | 1,490 | 1,460 | 1,460 | 104,000 | 14,600 |
| 1989-11-14 | 1,480 | 1,480 | 1,460 | 1,460 | 64,000 | 14,600 |
| 1989-11-13 | 1,530 | 1,530 | 1,470 | 1,470 | 85,000 | 14,700 |
| 1989-11-10 | 1,470 | 1,540 | 1,460 | 1,520 | 104,000 | 15,200 |
| 1989-11-09 | 1,490 | 1,490 | 1,470 | 1,470 | 87,000 | 14,700 |
| 1989-11-08 | 1,500 | 1,520 | 1,480 | 1,480 | 67,000 | 14,800 |
| 1989-11-07 | 1,530 | 1,530 | 1,480 | 1,520 | 116,000 | 15,200 |
| 1989-11-06 | 1,500 | 1,520 | 1,500 | 1,520 | 61,000 | 15,200 |
| 1989-11-02 | 1,500 | 1,500 | 1,470 | 1,470 | 66,000 | 14,700 |
| 1989-11-01 | 1,460 | 1,490 | 1,460 | 1,490 | 67,000 | 14,900 |
| 1989-10-31 | 1,470 | 1,470 | 1,450 | 1,450 | 98,000 | 14,500 |
| 1989-10-30 | 1,450 | 1,480 | 1,450 | 1,470 | 46,000 | 14,700 |
| 1989-10-27 | 1,480 | 1,500 | 1,460 | 1,460 | 152,000 | 14,600 |
| 1989-10-26 | 1,510 | 1,510 | 1,470 | 1,470 | 84,000 | 14,700 |
| 1989-10-25 | 1,550 | 1,550 | 1,460 | 1,470 | 138,000 | 14,700 |
| 1989-10-24 | 1,510 | 1,560 | 1,510 | 1,550 | 156,000 | 15,500 |
| 1989-10-23 | 1,490 | 1,540 | 1,480 | 1,510 | 94,000 | 15,100 |
| 1989-10-20 | 1,480 | 1,500 | 1,450 | 1,490 | 171,000 | 14,900 |
| 1989-10-19 | 1,490 | 1,520 | 1,480 | 1,500 | 112,000 | 15,000 |
| 1989-10-18 | 1,510 | 1,530 | 1,480 | 1,480 | 180,000 | 14,800 |
| 1989-10-17 | 1,510 | 1,560 | 1,500 | 1,500 | 141,000 | 15,000 |
| 1989-10-16 | 1,490 | 1,520 | 1,490 | 1,490 | 186,000 | 14,900 |
| 1989-10-13 | 1,540 | 1,600 | 1,540 | 1,580 | 159,000 | 15,800 |
| 1989-10-12 | 1,530 | 1,550 | 1,510 | 1,540 | 208,000 | 15,400 |
| 1989-10-11 | 1,550 | 1,590 | 1,540 | 1,540 | 246,000 | 15,400 |
| 1989-10-09 | 1,540 | 1,570 | 1,540 | 1,550 | 172,000 | 15,500 |
| 1989-10-06 | 1,570 | 1,580 | 1,550 | 1,570 | 127,000 | 15,700 |
| 1989-10-05 | 1,600 | 1,620 | 1,570 | 1,570 | 224,000 | 15,700 |
| 1989-10-04 | 1,570 | 1,670 | 1,530 | 1,610 | 597,000 | 16,100 |
| 1989-10-03 | 1,670 | 1,680 | 1,580 | 1,580 | 570,000 | 15,800 |
| 1989-10-02 | 1,690 | 1,690 | 1,650 | 1,670 | 474,000 | 16,700 |
| 1989-09-29 | 1,730 | 1,760 | 1,660 | 1,660 | 1,043,000 | 16,600 |
| 1989-09-28 | 1,760 | 1,790 | 1,730 | 1,730 | 3,943,000 | 17,300 |
| 1989-09-27 | 1,670 | 1,800 | 1,650 | 1,700 | 7,315,000 | 17,000 |
| 1989-09-26 | 1,520 | 1,610 | 1,500 | 1,580 | 1,884,000 | 15,800 |
| 1989-09-25 | 1,550 | 1,550 | 1,470 | 1,500 | 321,000 | 15,000 |
| 1989-09-22 | 1,600 | 1,640 | 1,530 | 1,530 | 1,140,000 | 15,300 |
| 1989-09-21 | 1,550 | 1,590 | 1,550 | 1,590 | 2,432,000 | 15,900 |
| 1989-09-20 | 1,430 | 1,520 | 1,410 | 1,480 | 836,000 | 14,800 |
| 1989-09-19 | 1,410 | 1,430 | 1,400 | 1,430 | 77,000 | 14,300 |
| 1989-09-18 | 1,430 | 1,440 | 1,400 | 1,410 | 29,000 | 14,100 |
| 1989-09-14 | 1,400 | 1,410 | 1,380 | 1,400 | 65,000 | 14,000 |
| 1989-09-13 | 1,400 | 1,420 | 1,380 | 1,390 | 78,000 | 13,900 |
| 1989-09-12 | 1,440 | 1,440 | 1,420 | 1,420 | 44,000 | 14,200 |
| 1989-09-11 | 1,450 | 1,460 | 1,420 | 1,420 | 98,000 | 14,200 |
| 1989-09-08 | 1,390 | 1,470 | 1,380 | 1,450 | 309,000 | 14,500 |
| 1989-09-07 | 1,350 | 1,400 | 1,350 | 1,390 | 112,000 | 13,900 |
| 1989-09-06 | 1,360 | 1,370 | 1,350 | 1,350 | 92,000 | 13,500 |
| 1989-09-05 | 1,370 | 1,390 | 1,360 | 1,360 | 91,000 | 13,600 |
| 1989-09-04 | 1,350 | 1,370 | 1,350 | 1,370 | 95,000 | 13,700 |
| 1989-09-01 | 1,410 | 1,430 | 1,350 | 1,350 | 175,000 | 13,500 |
| 1989-08-31 | 1,400 | 1,440 | 1,400 | 1,410 | 268,000 | 14,100 |
| 1989-08-30 | 1,370 | 1,390 | 1,350 | 1,390 | 85,000 | 13,900 |
| 1989-08-29 | 1,360 | 1,400 | 1,340 | 1,370 | 56,000 | 13,700 |
| 1989-08-28 | 1,380 | 1,380 | 1,340 | 1,340 | 46,000 | 13,400 |
| 1989-08-25 | 1,350 | 1,360 | 1,340 | 1,360 | 92,000 | 13,600 |
| 1989-08-24 | 1,340 | 1,370 | 1,340 | 1,350 | 97,000 | 13,500 |
| 1989-08-23 | 1,370 | 1,370 | 1,330 | 1,340 | 236,000 | 13,400 |
| 1989-08-22 | 1,400 | 1,400 | 1,370 | 1,370 | 63,000 | 13,700 |
| 1989-08-21 | 1,400 | 1,420 | 1,400 | 1,400 | 59,000 | 14,000 |
| 1989-08-18 | 1,390 | 1,410 | 1,390 | 1,400 | 44,000 | 14,000 |
| 1989-08-17 | 1,400 | 1,410 | 1,390 | 1,390 | 126,000 | 13,900 |
| 1989-08-16 | 1,390 | 1,400 | 1,390 | 1,400 | 46,000 | 14,000 |
| 1989-08-15 | 1,370 | 1,380 | 1,360 | 1,380 | 87,000 | 13,800 |
| 1989-08-14 | 1,380 | 1,390 | 1,360 | 1,370 | 110,000 | 13,700 |
| 1989-08-11 | 1,410 | 1,420 | 1,390 | 1,400 | 59,000 | 14,000 |
| 1989-08-10 | 1,410 | 1,420 | 1,390 | 1,400 | 97,000 | 14,000 |
| 1989-08-09 | 1,400 | 1,420 | 1,400 | 1,420 | 51,000 | 14,200 |
| 1989-08-08 | 1,400 | 1,420 | 1,390 | 1,400 | 79,000 | 14,000 |
| 1989-08-07 | 1,410 | 1,420 | 1,380 | 1,380 | 129,000 | 13,800 |
| 1989-08-04 | 1,430 | 1,470 | 1,430 | 1,430 | 73,000 | 14,300 |
| 1989-08-03 | 1,490 | 1,490 | 1,450 | 1,450 | 53,000 | 14,500 |
| 1989-08-02 | 1,450 | 1,480 | 1,430 | 1,480 | 196,000 | 14,800 |
| 1989-08-01 | 1,430 | 1,450 | 1,400 | 1,450 | 595,000 | 14,500 |
| 1989-07-31 | 1,460 | 1,470 | 1,440 | 1,450 | 153,000 | 14,500 |
| 1989-07-28 | 1,470 | 1,470 | 1,440 | 1,460 | 218,000 | 14,600 |
| 1989-07-27 | 1,510 | 1,510 | 1,460 | 1,470 | 265,000 | 14,700 |
| 1989-07-26 | 1,540 | 1,540 | 1,470 | 1,490 | 676,000 | 14,900 |
| 1989-07-25 | 1,390 | 1,510 | 1,390 | 1,510 | 669,000 | 15,100 |
| 1989-07-24 | 1,400 | 1,410 | 1,380 | 1,400 | 113,000 | 14,000 |
| 1989-07-21 | 1,410 | 1,410 | 1,380 | 1,380 | 241,000 | 13,800 |
| 1989-07-20 | 1,380 | 1,410 | 1,370 | 1,400 | 278,000 | 14,000 |
| 1989-07-19 | 1,360 | 1,390 | 1,360 | 1,370 | 66,000 | 13,700 |
| 1989-07-18 | 1,360 | 1,370 | 1,350 | 1,370 | 76,000 | 13,700 |
| 1989-07-17 | 1,360 | 1,360 | 1,360 | 1,360 | 16,000 | 13,600 |
| 1989-07-14 | 1,370 | 1,380 | 1,350 | 1,350 | 95,000 | 13,500 |
| 1989-07-13 | 1,380 | 1,390 | 1,360 | 1,360 | 98,000 | 13,600 |
| 1989-07-12 | 1,380 | 1,390 | 1,380 | 1,390 | 76,000 | 13,900 |
| 1989-07-11 | 1,420 | 1,420 | 1,360 | 1,360 | 113,000 | 13,600 |
| 1989-07-10 | 1,430 | 1,450 | 1,410 | 1,430 | 215,000 | 14,300 |
| 1989-07-07 | 1,400 | 1,490 | 1,400 | 1,450 | 475,000 | 14,500 |
| 1989-07-06 | 1,420 | 1,420 | 1,380 | 1,400 | 55,000 | 14,000 |
| 1989-07-05 | 1,400 | 1,420 | 1,380 | 1,380 | 107,000 | 13,800 |
| 1989-07-04 | 1,380 | 1,380 | 1,320 | 1,320 | 29,000 | 13,200 |
| 1989-07-03 | 1,330 | 1,400 | 1,310 | 1,400 | 66,000 | 14,000 |
| 1989-06-30 | 1,320 | 1,350 | 1,310 | 1,350 | 60,000 | 13,500 |
| 1989-06-29 | 1,340 | 1,350 | 1,310 | 1,350 | 85,000 | 13,500 |
| 1989-06-28 | 1,370 | 1,390 | 1,340 | 1,340 | 104,000 | 13,400 |
| 1989-06-27 | 1,390 | 1,390 | 1,350 | 1,350 | 76,000 | 13,500 |
| 1989-06-26 | 1,410 | 1,410 | 1,390 | 1,390 | 66,000 | 13,900 |
| 1989-06-23 | 1,380 | 1,420 | 1,370 | 1,390 | 67,000 | 13,900 |
| 1989-06-22 | 1,400 | 1,400 | 1,360 | 1,360 | 81,000 | 13,600 |
| 1989-06-21 | 1,380 | 1,400 | 1,360 | 1,370 | 45,000 | 13,700 |
| 1989-06-20 | 1,400 | 1,400 | 1,350 | 1,350 | 159,000 | 13,500 |
| 1989-06-19 | 1,420 | 1,420 | 1,380 | 1,380 | 28,000 | 13,800 |
| 1989-06-16 | 1,410 | 1,410 | 1,380 | 1,400 | 118,000 | 14,000 |
| 1989-06-15 | 1,430 | 1,430 | 1,400 | 1,410 | 49,000 | 14,100 |
| 1989-06-14 | 1,410 | 1,450 | 1,400 | 1,450 | 102,000 | 14,500 |
| 1989-06-13 | 1,440 | 1,460 | 1,410 | 1,410 | 90,000 | 14,100 |
| 1989-06-12 | 1,450 | 1,490 | 1,450 | 1,460 | 88,000 | 14,600 |
| 1989-06-09 | 1,530 | 1,530 | 1,480 | 1,500 | 250,000 | 15,000 |
| 1989-06-08 | 1,470 | 1,540 | 1,470 | 1,500 | 266,000 | 15,000 |
| 1989-06-07 | 1,480 | 1,480 | 1,440 | 1,470 | 175,000 | 14,700 |
| 1989-06-06 | 1,400 | 1,450 | 1,400 | 1,440 | 210,000 | 14,400 |
| 1989-06-05 | 1,490 | 1,500 | 1,430 | 1,430 | 223,000 | 14,300 |
| 1989-06-02 | 1,500 | 1,520 | 1,460 | 1,490 | 703,000 | 14,900 |
| 1989-06-01 | 1,540 | 1,550 | 1,480 | 1,480 | 800,000 | 14,800 |
| 1989-05-31 | 1,610 | 1,630 | 1,510 | 1,540 | 2,426,000 | 15,400 |
| 1989-05-30 | 1,550 | 1,620 | 1,550 | 1,580 | 6,060,000 | 15,800 |
| 1989-05-29 | 1,430 | 1,530 | 1,420 | 1,510 | 3,002,000 | 15,100 |
| 1989-05-26 | 1,410 | 1,430 | 1,400 | 1,420 | 631,000 | 14,200 |
| 1989-05-25 | 1,380 | 1,390 | 1,360 | 1,390 | 150,000 | 13,900 |
| 1989-05-24 | 1,370 | 1,370 | 1,340 | 1,350 | 82,000 | 13,500 |
| 1989-05-23 | 1,380 | 1,380 | 1,330 | 1,330 | 137,000 | 13,300 |
| 1989-05-22 | 1,390 | 1,400 | 1,380 | 1,380 | 120,000 | 13,800 |
| 1989-05-19 | 1,430 | 1,430 | 1,370 | 1,370 | 728,000 | 13,700 |
| 1989-05-18 | 1,370 | 1,440 | 1,360 | 1,410 | 845,000 | 14,100 |
| 1989-05-17 | 1,320 | 1,360 | 1,320 | 1,350 | 213,000 | 13,500 |
| 1989-05-16 | 1,310 | 1,350 | 1,310 | 1,320 | 83,000 | 13,200 |
| 1989-05-15 | 1,310 | 1,350 | 1,310 | 1,320 | 42,000 | 13,200 |
| 1989-05-12 | 1,310 | 1,340 | 1,300 | 1,330 | 72,000 | 13,300 |
| 1989-05-11 | 1,340 | 1,350 | 1,320 | 1,320 | 128,000 | 13,200 |
| 1989-05-10 | 1,350 | 1,350 | 1,320 | 1,320 | 176,000 | 13,200 |
| 1989-05-09 | 1,340 | 1,350 | 1,320 | 1,340 | 185,000 | 13,400 |
| 1989-05-08 | 1,400 | 1,400 | 1,360 | 1,360 | 145,000 | 13,600 |
| 1989-05-02 | 1,400 | 1,410 | 1,360 | 1,380 | 258,000 | 13,800 |
| 1989-05-01 | 1,420 | 1,420 | 1,390 | 1,410 | 510,000 | 14,100 |
| 1989-04-28 | 1,370 | 1,430 | 1,360 | 1,380 | 1,423,000 | 13,800 |
| 1989-04-27 | 1,330 | 1,350 | 1,310 | 1,350 | 566,000 | 13,500 |
| 1989-04-26 | 1,250 | 1,320 | 1,240 | 1,320 | 453,000 | 13,200 |
| 1989-04-25 | 1,230 | 1,230 | 1,200 | 1,210 | 100,000 | 12,100 |
| 1989-04-24 | 1,260 | 1,270 | 1,220 | 1,230 | 74,000 | 12,300 |
| 1989-04-21 | 1,240 | 1,280 | 1,210 | 1,270 | 200,000 | 12,700 |
| 1989-04-20 | 1,260 | 1,260 | 1,200 | 1,230 | 213,000 | 12,300 |
| 1989-04-19 | 1,200 | 1,290 | 1,180 | 1,270 | 334,000 | 12,700 |
| 1989-04-18 | 1,170 | 1,200 | 1,140 | 1,170 | 73,000 | 11,700 |
| 1989-04-17 | 1,200 | 1,200 | 1,140 | 1,170 | 56,000 | 11,700 |
| 1989-04-14 | 1,150 | 1,200 | 1,140 | 1,180 | 121,000 | 11,800 |
| 1989-04-13 | 1,120 | 1,170 | 1,120 | 1,160 | 68,000 | 11,600 |
| 1989-04-12 | 1,150 | 1,160 | 1,110 | 1,110 | 32,000 | 11,100 |
| 1989-04-11 | 1,120 | 1,130 | 1,100 | 1,110 | 48,000 | 11,100 |
| 1989-04-10 | 1,120 | 1,130 | 1,100 | 1,120 | 45,000 | 11,200 |
| 1989-04-07 | 1,150 | 1,170 | 1,130 | 1,140 | 62,000 | 11,400 |
| 1989-04-06 | 1,160 | 1,170 | 1,140 | 1,150 | 47,000 | 11,500 |
| 1989-04-05 | 1,170 | 1,180 | 1,160 | 1,170 | 112,000 | 11,700 |
| 1989-04-04 | 1,200 | 1,200 | 1,160 | 1,180 | 44,000 | 11,800 |
| 1989-04-03 | 1,160 | 1,210 | 1,150 | 1,180 | 152,000 | 11,800 |
| 1989-03-31 | 1,160 | 1,170 | 1,150 | 1,160 | 56,000 | 11,600 |
| 1989-03-30 | 1,200 | 1,200 | 1,140 | 1,140 | 159,000 | 11,400 |
| 1989-03-29 | 1,160 | 1,200 | 1,140 | 1,200 | 160,000 | 12,000 |
| 1989-03-28 | 1,110 | 1,240 | 1,110 | 1,130 | 155,000 | 11,300 |
| 1989-03-27 | 1,120 | 1,130 | 1,100 | 1,130 | 91,000 | 11,300 |
| 1989-03-24 | 1,120 | 1,140 | 1,090 | 1,110 | 78,000 | 11,100 |
| 1989-03-23 | 1,060 | 1,100 | 1,050 | 1,100 | 129,000 | 11,000 |
| 1989-03-22 | 1,100 | 1,120 | 1,050 | 1,060 | 211,000 | 10,600 |
| 1989-03-20 | 1,140 | 1,160 | 1,100 | 1,110 | 152,000 | 11,100 |
| 1989-03-17 | 1,180 | 1,190 | 1,160 | 1,160 | 84,000 | 11,600 |
| 1989-03-16 | 1,220 | 1,220 | 1,190 | 1,200 | 111,000 | 12,000 |
| 1989-03-15 | 1,190 | 1,220 | 1,180 | 1,200 | 133,000 | 12,000 |
| 1989-03-14 | 1,210 | 1,220 | 1,150 | 1,220 | 175,000 | 12,200 |
| 1989-03-13 | 1,210 | 1,220 | 1,200 | 1,220 | 98,000 | 12,200 |
| 1989-03-10 | 1,240 | 1,250 | 1,200 | 1,220 | 95,000 | 12,200 |
| 1989-03-09 | 1,250 | 1,260 | 1,200 | 1,200 | 112,000 | 12,000 |
| 1989-03-08 | 1,240 | 1,250 | 1,220 | 1,250 | 133,000 | 12,500 |
| 1989-03-07 | 1,250 | 1,260 | 1,220 | 1,230 | 69,000 | 12,300 |
| 1989-03-06 | 1,260 | 1,260 | 1,220 | 1,250 | 48,000 | 12,500 |
| 1989-03-03 | 1,220 | 1,240 | 1,200 | 1,240 | 157,000 | 12,400 |
| 1989-03-02 | 1,200 | 1,210 | 1,190 | 1,210 | 63,000 | 12,100 |
| 1989-03-01 | 1,230 | 1,230 | 1,200 | 1,200 | 90,000 | 12,000 |
| 1989-02-28 | 1,240 | 1,240 | 1,220 | 1,220 | 105,000 | 12,200 |
| 1989-02-27 | 1,290 | 1,290 | 1,240 | 1,240 | 99,000 | 12,400 |
| 1989-02-23 | 1,280 | 1,290 | 1,270 | 1,290 | 177,000 | 12,900 |
| 1989-02-22 | 1,250 | 1,300 | 1,250 | 1,260 | 137,000 | 12,600 |
| 1989-02-21 | 1,260 | 1,270 | 1,210 | 1,210 | 189,000 | 12,100 |
| 1989-02-20 | 1,270 | 1,300 | 1,270 | 1,300 | 128,000 | 13,000 |
| 1989-02-17 | 1,300 | 1,330 | 1,270 | 1,290 | 194,000 | 12,900 |
| 1989-02-16 | 1,310 | 1,330 | 1,270 | 1,300 | 269,000 | 13,000 |
| 1989-02-15 | 1,340 | 1,350 | 1,310 | 1,310 | 179,000 | 13,100 |
| 1989-02-14 | 1,350 | 1,360 | 1,330 | 1,340 | 303,000 | 13,400 |
| 1989-02-13 | 1,300 | 1,360 | 1,280 | 1,350 | 464,000 | 13,500 |
| 1989-02-10 | 1,350 | 1,390 | 1,310 | 1,320 | 366,000 | 13,200 |
| 1989-02-09 | 1,350 | 1,370 | 1,320 | 1,340 | 341,000 | 13,400 |
| 1989-02-08 | 1,390 | 1,390 | 1,330 | 1,360 | 591,000 | 13,600 |
| 1989-02-07 | 1,290 | 1,390 | 1,250 | 1,380 | 1,173,000 | 13,800 |
| 1989-02-06 | 1,360 | 1,380 | 1,300 | 1,310 | 799,000 | 13,100 |
| 1989-02-03 | 1,440 | 1,440 | 1,360 | 1,380 | 1,083,000 | 13,800 |
| 1989-02-02 | 1,500 | 1,520 | 1,420 | 1,450 | 2,221,000 | 14,500 |
| 1989-02-01 | 1,510 | 1,570 | 1,480 | 1,500 | 8,516,000 | 15,000 |
| 1989-01-31 | 1,380 | 1,430 | 1,340 | 1,430 | 2,649,000 | 14,300 |
| 1989-01-30 | 1,400 | 1,430 | 1,340 | 1,380 | 2,485,000 | 13,800 |
| 1989-01-28 | 1,400 | 1,440 | 1,380 | 1,400 | 3,913,000 | 14,000 |
| 1989-01-27 | 1,340 | 1,380 | 1,320 | 1,360 | 5,587,000 | 13,600 |
| 1989-01-26 | 1,200 | 1,280 | 1,190 | 1,270 | 4,454,000 | 12,700 |
| 1989-01-25 | 1,230 | 1,230 | 1,170 | 1,200 | 1,832,000 | 12,000 |
| 1989-01-24 | 1,120 | 1,260 | 1,100 | 1,210 | 4,448,000 | 12,100 |
| 1989-01-23 | 1,070 | 1,100 | 1,060 | 1,100 | 643,000 | 11,000 |
| 1989-01-20 | 1,010 | 1,070 | 1,000 | 1,070 | 425,000 | 10,700 |
| 1989-01-19 | 1,010 | 1,030 | 1,000 | 1,030 | 196,000 | 10,300 |
| 1989-01-18 | 1,020 | 1,030 | 990 | 1,010 | 105,000 | 10,100 |
| 1989-01-17 | 991 | 1,030 | 990 | 1,030 | 105,000 | 10,300 |
| 1989-01-13 | 971 | 990 | 971 | 980 | 156,000 | 9,800 |
| 1989-01-12 | 970 | 970 | 956 | 970 | 201,000 | 9,700 |
| 1989-01-11 | 975 | 980 | 970 | 970 | 75,000 | 9,700 |
| 1989-01-10 | 980 | 980 | 960 | 960 | 145,000 | 9,600 |
| 1989-01-09 | 956 | 980 | 955 | 980 | 145,000 | 9,800 |
| 1989-01-06 | 970 | 975 | 966 | 966 | 120,000 | 9,660 |
| 1989-01-05 | 965 | 979 | 965 | 970 | 118,000 | 9,700 |
| 1989-01-04 | 970 | 981 | 970 | 970 | 62,000 | 9,700 |
分割・併合履歴 ： [2016-08-29]1株→0.1株 [1987-08-27]1株→1.07株 [1985-08-28]1株→1.1株
