8591 オリックス(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 | 6,790 | 6,800 | 6,770 | 6,790 | 64,000 | 538.89 |
| 1989-12-28 | 6,600 | 6,850 | 6,600 | 6,790 | 299,000 | 538.89 |
| 1989-12-27 | 6,680 | 6,680 | 6,500 | 6,590 | 91,000 | 523.02 |
| 1989-12-26 | 6,500 | 6,600 | 6,490 | 6,590 | 167,000 | 523.02 |
| 1989-12-25 | 6,510 | 6,670 | 6,510 | 6,510 | 59,000 | 516.67 |
| 1989-12-22 | 6,600 | 6,650 | 6,510 | 6,510 | 136,000 | 516.67 |
| 1989-12-21 | 6,600 | 6,630 | 6,600 | 6,600 | 42,000 | 523.81 |
| 1989-12-20 | 6,650 | 6,700 | 6,600 | 6,600 | 98,000 | 523.81 |
| 1989-12-19 | 6,590 | 6,640 | 6,560 | 6,640 | 25,000 | 526.98 |
| 1989-12-18 | 6,640 | 6,650 | 6,550 | 6,650 | 91,000 | 527.78 |
| 1989-12-15 | 6,650 | 6,650 | 6,550 | 6,640 | 74,000 | 526.98 |
| 1989-12-14 | 6,640 | 6,640 | 6,550 | 6,550 | 49,000 | 519.84 |
| 1989-12-13 | 6,650 | 6,650 | 6,540 | 6,600 | 47,000 | 523.81 |
| 1989-12-12 | 6,700 | 6,700 | 6,550 | 6,600 | 177,000 | 523.81 |
| 1989-12-11 | 6,740 | 6,740 | 6,650 | 6,650 | 57,000 | 527.78 |
| 1989-12-08 | 6,760 | 6,760 | 6,580 | 6,650 | 66,000 | 527.78 |
| 1989-12-07 | 6,510 | 6,650 | 6,500 | 6,650 | 147,000 | 527.78 |
| 1989-12-06 | 6,600 | 6,700 | 6,400 | 6,500 | 58,000 | 515.87 |
| 1989-12-05 | 6,730 | 6,730 | 6,700 | 6,700 | 57,000 | 531.75 |
| 1989-12-04 | 6,730 | 6,750 | 6,690 | 6,700 | 189,000 | 531.75 |
| 1989-12-01 | 6,680 | 6,710 | 6,620 | 6,700 | 106,000 | 531.75 |
| 1989-11-30 | 6,550 | 6,650 | 6,550 | 6,550 | 121,000 | 519.84 |
| 1989-11-29 | 6,730 | 6,750 | 6,500 | 6,550 | 146,000 | 519.84 |
| 1989-11-28 | 6,700 | 6,750 | 6,500 | 6,700 | 168,000 | 531.75 |
| 1989-11-27 | 6,780 | 6,780 | 6,660 | 6,720 | 111,000 | 533.33 |
| 1989-11-24 | 6,820 | 6,830 | 6,750 | 6,780 | 234,000 | 538.10 |
| 1989-11-22 | 6,740 | 6,910 | 6,700 | 6,800 | 512,000 | 539.68 |
| 1989-11-21 | 6,260 | 6,640 | 6,260 | 6,640 | 157,000 | 526.98 |
| 1989-11-20 | 6,000 | 6,300 | 6,000 | 6,300 | 115,000 | 500 |
| 1989-11-17 | 6,110 | 6,120 | 6,050 | 6,100 | 122,000 | 484.13 |
| 1989-11-16 | 6,340 | 6,340 | 6,110 | 6,110 | 51,000 | 484.92 |
| 1989-11-15 | 6,350 | 6,350 | 6,330 | 6,350 | 29,000 | 503.97 |
| 1989-11-14 | 6,400 | 6,400 | 6,250 | 6,250 | 42,000 | 496.03 |
| 1989-11-13 | 6,280 | 6,400 | 6,270 | 6,400 | 36,000 | 507.94 |
| 1989-11-10 | 6,400 | 6,400 | 6,320 | 6,330 | 26,000 | 502.38 |
| 1989-11-09 | 6,500 | 6,500 | 6,290 | 6,400 | 58,000 | 507.94 |
| 1989-11-08 | 6,310 | 6,500 | 6,310 | 6,500 | 66,000 | 515.87 |
| 1989-11-07 | 6,400 | 6,400 | 6,280 | 6,280 | 33,000 | 498.41 |
| 1989-11-06 | 6,380 | 6,400 | 6,280 | 6,280 | 54,000 | 498.41 |
| 1989-11-02 | 6,270 | 6,350 | 6,260 | 6,280 | 35,000 | 498.41 |
| 1989-11-01 | 6,350 | 6,350 | 6,260 | 6,280 | 102,000 | 498.41 |
| 1989-10-31 | 6,190 | 6,250 | 6,180 | 6,250 | 43,000 | 496.03 |
| 1989-10-30 | 6,200 | 6,300 | 6,150 | 6,190 | 58,000 | 491.27 |
| 1989-10-27 | 6,150 | 6,240 | 6,110 | 6,150 | 96,000 | 488.10 |
| 1989-10-26 | 6,140 | 6,220 | 6,110 | 6,170 | 101,000 | 489.68 |
| 1989-10-25 | 6,400 | 6,400 | 6,120 | 6,120 | 119,000 | 485.71 |
| 1989-10-24 | 6,580 | 6,580 | 6,400 | 6,400 | 77,000 | 507.94 |
| 1989-10-23 | 6,500 | 6,590 | 6,500 | 6,510 | 51,000 | 516.67 |
| 1989-10-20 | 6,550 | 6,620 | 6,400 | 6,600 | 104,000 | 523.81 |
| 1989-10-19 | 6,600 | 6,610 | 6,600 | 6,600 | 36,000 | 523.81 |
| 1989-10-18 | 6,500 | 6,810 | 6,500 | 6,620 | 202,000 | 525.40 |
| 1989-10-17 | 6,600 | 6,600 | 6,300 | 6,490 | 169,000 | 515.08 |
| 1989-10-16 | 6,600 | 6,700 | 6,400 | 6,400 | 78,000 | 507.94 |
| 1989-10-13 | 6,600 | 6,880 | 6,580 | 6,800 | 248,000 | 539.68 |
| 1989-10-12 | 6,890 | 6,900 | 6,700 | 6,700 | 71,000 | 531.75 |
| 1989-10-11 | 7,200 | 7,200 | 6,890 | 6,920 | 106,000 | 549.21 |
| 1989-10-09 | 7,100 | 7,200 | 7,100 | 7,200 | 99,000 | 571.43 |
| 1989-10-06 | 7,100 | 7,280 | 7,050 | 7,200 | 251,000 | 571.43 |
| 1989-10-05 | 7,150 | 7,200 | 7,080 | 7,200 | 159,000 | 571.43 |
| 1989-10-04 | 7,200 | 7,260 | 7,080 | 7,190 | 254,000 | 570.64 |
| 1989-10-03 | 7,300 | 7,400 | 7,200 | 7,350 | 160,000 | 583.33 |
| 1989-10-02 | 7,600 | 7,600 | 7,350 | 7,400 | 136,000 | 587.30 |
| 1989-09-29 | 7,360 | 7,640 | 7,350 | 7,600 | 1,228,000 | 603.18 |
| 1989-09-28 | 7,300 | 7,350 | 7,210 | 7,350 | 379,000 | 583.33 |
| 1989-09-27 | 7,300 | 7,450 | 7,150 | 7,340 | 1,685,001 | 582.54 |
| 1989-09-26 | 6,900 | 7,000 | 6,800 | 7,000 | 563,000 | 555.56 |
| 1989-09-25 | 6,800 | 6,940 | 6,790 | 6,800 | 418,000 | 539.68 |
| 1989-09-22 | 6,550 | 6,820 | 6,550 | 6,740 | 463,000 | 534.92 |
| 1989-09-21 | 6,550 | 6,700 | 6,550 | 6,630 | 133,000 | 526.19 |
| 1989-09-20 | 6,450 | 6,730 | 6,450 | 6,650 | 207,000 | 527.78 |
| 1989-09-19 | 6,650 | 6,800 | 6,550 | 6,550 | 231,000 | 519.84 |
| 1989-09-18 | 6,750 | 6,840 | 6,610 | 6,800 | 127,000 | 539.68 |
| 1989-09-14 | 6,690 | 6,930 | 6,610 | 6,870 | 338,000 | 545.24 |
| 1989-09-13 | 6,700 | 6,910 | 6,700 | 6,700 | 507,000 | 531.75 |
| 1989-09-12 | 6,490 | 6,980 | 6,450 | 6,700 | 1,202,000 | 531.75 |
| 1989-09-11 | 6,650 | 6,710 | 6,490 | 6,630 | 453,000 | 526.19 |
| 1989-09-08 | 6,800 | 6,950 | 6,500 | 6,900 | 682,000 | 547.62 |
| 1989-09-07 | 6,650 | 7,170 | 6,600 | 6,900 | 2,026,001 | 547.62 |
| 1989-09-06 | 7,000 | 7,100 | 6,590 | 6,590 | 2,118,001 | 523.02 |
| 1989-09-05 | 6,500 | 6,900 | 6,440 | 6,800 | 2,045,001 | 539.68 |
| 1989-09-04 | 6,280 | 6,590 | 6,180 | 6,540 | 1,712,001 | 519.05 |
| 1989-09-01 | 5,910 | 6,470 | 5,900 | 6,380 | 2,719,001 | 506.35 |
| 1989-08-31 | 5,200 | 6,030 | 5,200 | 5,900 | 1,200,000 | 468.25 |
| 1989-08-30 | 5,250 | 5,260 | 5,190 | 5,200 | 159,000 | 412.70 |
| 1989-08-29 | 5,170 | 5,290 | 5,170 | 5,280 | 481,000 | 419.05 |
| 1989-08-28 | 5,170 | 5,210 | 5,150 | 5,210 | 122,000 | 413.49 |
| 1989-08-25 | 5,100 | 5,260 | 5,100 | 5,200 | 144,000 | 412.70 |
| 1989-08-24 | 5,280 | 5,280 | 5,150 | 5,190 | 125,000 | 411.91 |
| 1989-08-23 | 5,300 | 5,380 | 5,280 | 5,280 | 213,000 | 419.05 |
| 1989-08-22 | 5,250 | 5,400 | 5,250 | 5,300 | 105,000 | 420.64 |
| 1989-08-21 | 5,190 | 5,440 | 5,190 | 5,300 | 314,000 | 420.64 |
| 1989-08-18 | 5,160 | 5,210 | 5,100 | 5,190 | 515,000 | 411.91 |
| 1989-08-17 | 5,310 | 5,350 | 5,240 | 5,250 | 443,000 | 416.67 |
| 1989-08-16 | 5,400 | 5,470 | 5,370 | 5,370 | 196,000 | 426.19 |
| 1989-08-15 | 5,400 | 5,500 | 5,360 | 5,500 | 111,000 | 436.51 |
| 1989-08-14 | 5,500 | 5,500 | 5,400 | 5,400 | 227,000 | 428.57 |
| 1989-08-11 | 5,250 | 5,650 | 5,250 | 5,520 | 663,000 | 438.10 |
| 1989-08-10 | 5,300 | 5,480 | 5,300 | 5,300 | 549,000 | 420.64 |
| 1989-08-09 | 5,350 | 5,420 | 5,320 | 5,320 | 453,000 | 422.22 |
| 1989-08-08 | 5,450 | 5,560 | 5,360 | 5,490 | 381,000 | 435.71 |
| 1989-08-07 | 5,300 | 5,650 | 5,300 | 5,450 | 863,000 | 432.54 |
| 1989-08-04 | 5,140 | 5,410 | 5,130 | 5,350 | 775,000 | 424.60 |
| 1989-08-03 | 5,190 | 5,200 | 5,150 | 5,170 | 432,000 | 410.32 |
| 1989-08-02 | 5,100 | 5,230 | 5,060 | 5,200 | 593,000 | 412.70 |
| 1989-08-01 | 4,850 | 5,180 | 4,830 | 5,110 | 914,000 | 405.56 |
| 1989-07-31 | 4,650 | 4,900 | 4,650 | 4,850 | 219,000 | 384.92 |
| 1989-07-28 | 4,640 | 4,700 | 4,610 | 4,640 | 387,000 | 368.25 |
| 1989-07-27 | 4,540 | 4,630 | 4,540 | 4,590 | 296,000 | 364.29 |
| 1989-07-26 | 4,430 | 4,500 | 4,430 | 4,490 | 253,000 | 356.35 |
| 1989-07-25 | 4,430 | 4,480 | 4,370 | 4,370 | 264,000 | 346.83 |
| 1989-07-24 | 4,480 | 4,540 | 4,440 | 4,480 | 292,000 | 355.56 |
| 1989-07-21 | 4,300 | 4,500 | 4,290 | 4,490 | 436,000 | 356.35 |
| 1989-07-20 | 4,300 | 4,380 | 4,280 | 4,300 | 149,000 | 341.27 |
| 1989-07-19 | 4,250 | 4,330 | 4,250 | 4,260 | 74,000 | 338.10 |
| 1989-07-18 | 4,250 | 4,300 | 4,250 | 4,280 | 68,000 | 339.68 |
| 1989-07-17 | 4,290 | 4,290 | 4,250 | 4,250 | 32,000 | 337.30 |
| 1989-07-14 | 4,320 | 4,320 | 4,280 | 4,320 | 107,000 | 342.86 |
| 1989-07-13 | 4,320 | 4,320 | 4,290 | 4,320 | 101,000 | 342.86 |
| 1989-07-12 | 4,350 | 4,380 | 4,250 | 4,320 | 52,000 | 342.86 |
| 1989-07-11 | 4,430 | 4,440 | 4,380 | 4,400 | 189,000 | 349.21 |
| 1989-07-10 | 4,260 | 4,450 | 4,260 | 4,400 | 155,000 | 349.21 |
| 1989-07-07 | 4,300 | 4,300 | 4,230 | 4,250 | 191,000 | 337.30 |
| 1989-07-06 | 4,210 | 4,300 | 4,210 | 4,300 | 85,000 | 341.27 |
| 1989-07-05 | 4,230 | 4,350 | 4,230 | 4,250 | 272,000 | 337.30 |
| 1989-07-04 | 4,080 | 4,230 | 4,080 | 4,200 | 255,000 | 333.33 |
| 1989-07-03 | 4,100 | 4,100 | 4,070 | 4,080 | 134,000 | 323.81 |
| 1989-06-30 | 4,090 | 4,130 | 4,070 | 4,130 | 114,000 | 327.78 |
| 1989-06-29 | 4,010 | 4,140 | 3,990 | 4,140 | 95,000 | 328.57 |
| 1989-06-28 | 4,020 | 4,040 | 3,930 | 3,970 | 116,000 | 315.08 |
| 1989-06-27 | 4,130 | 4,150 | 4,010 | 4,020 | 191,000 | 319.05 |
| 1989-06-26 | 4,090 | 4,150 | 4,060 | 4,100 | 258,000 | 325.40 |
| 1989-06-23 | 4,000 | 4,090 | 3,960 | 4,090 | 121,000 | 324.60 |
| 1989-06-22 | 3,900 | 4,020 | 3,900 | 4,000 | 81,000 | 317.46 |
| 1989-06-21 | 3,960 | 3,960 | 3,840 | 3,890 | 38,000 | 308.73 |
| 1989-06-20 | 3,850 | 4,000 | 3,850 | 4,000 | 82,000 | 317.46 |
| 1989-06-19 | 3,840 | 3,840 | 3,810 | 3,840 | 29,000 | 304.76 |
| 1989-06-16 | 3,850 | 3,850 | 3,800 | 3,850 | 88,000 | 305.56 |
| 1989-06-15 | 3,880 | 3,880 | 3,790 | 3,800 | 74,000 | 301.59 |
| 1989-06-14 | 3,900 | 3,930 | 3,800 | 3,810 | 44,000 | 302.38 |
| 1989-06-13 | 3,840 | 4,160 | 3,800 | 4,060 | 191,000 | 322.22 |
| 1989-06-12 | 3,780 | 3,850 | 3,760 | 3,850 | 200,000 | 305.56 |
| 1989-06-09 | 3,800 | 3,850 | 3,750 | 3,820 | 66,000 | 303.18 |
| 1989-06-08 | 3,880 | 3,880 | 3,750 | 3,850 | 52,000 | 305.56 |
| 1989-06-07 | 3,890 | 3,900 | 3,840 | 3,900 | 95,000 | 309.52 |
| 1989-06-06 | 3,910 | 3,910 | 3,900 | 3,900 | 86,000 | 309.52 |
| 1989-06-05 | 3,910 | 3,920 | 3,910 | 3,910 | 72,000 | 310.32 |
| 1989-06-02 | 4,040 | 4,040 | 3,890 | 3,890 | 59,000 | 308.73 |
| 1989-06-01 | 4,030 | 4,030 | 3,970 | 4,030 | 132,000 | 319.84 |
| 1989-05-31 | 4,060 | 4,060 | 3,950 | 3,960 | 112,000 | 314.29 |
| 1989-05-30 | 4,100 | 4,100 | 4,030 | 4,060 | 121,000 | 322.22 |
| 1989-05-29 | 4,160 | 4,180 | 4,100 | 4,160 | 305,000 | 330.16 |
| 1989-05-26 | 4,000 | 4,140 | 3,990 | 4,140 | 438,000 | 328.57 |
| 1989-05-25 | 3,800 | 4,000 | 3,760 | 4,000 | 413,000 | 317.46 |
| 1989-05-24 | 3,770 | 3,790 | 3,740 | 3,780 | 347,000 | 300 |
| 1989-05-23 | 3,750 | 3,770 | 3,720 | 3,770 | 179,000 | 299.21 |
| 1989-05-22 | 3,740 | 3,760 | 3,730 | 3,750 | 299,000 | 297.62 |
| 1989-05-19 | 3,650 | 3,760 | 3,630 | 3,700 | 269,000 | 293.65 |
| 1989-05-18 | 3,670 | 3,670 | 3,630 | 3,650 | 124,000 | 289.68 |
| 1989-05-17 | 3,680 | 3,680 | 3,640 | 3,650 | 99,000 | 289.68 |
| 1989-05-16 | 3,680 | 3,690 | 3,610 | 3,640 | 162,000 | 288.89 |
| 1989-05-15 | 3,690 | 3,700 | 3,670 | 3,680 | 135,000 | 292.06 |
| 1989-05-12 | 3,660 | 3,680 | 3,620 | 3,680 | 190,000 | 292.06 |
| 1989-05-11 | 3,670 | 3,680 | 3,650 | 3,660 | 230,000 | 290.48 |
| 1989-05-10 | 3,690 | 3,690 | 3,640 | 3,670 | 449,000 | 291.27 |
| 1989-05-09 | 3,540 | 3,630 | 3,520 | 3,630 | 497,000 | 288.10 |
| 1989-05-08 | 3,400 | 3,460 | 3,400 | 3,440 | 147,000 | 273.02 |
| 1989-05-02 | 3,390 | 3,390 | 3,320 | 3,390 | 83,000 | 269.05 |
| 1989-05-01 | 3,410 | 3,410 | 3,390 | 3,390 | 58,000 | 269.05 |
| 1989-04-28 | 3,450 | 3,450 | 3,350 | 3,390 | 73,000 | 269.05 |
| 1989-04-27 | 3,350 | 3,380 | 3,300 | 3,360 | 65,000 | 266.67 |
| 1989-04-26 | 3,380 | 3,400 | 3,380 | 3,400 | 98,000 | 269.84 |
| 1989-04-25 | 3,380 | 3,390 | 3,380 | 3,380 | 23,000 | 268.25 |
| 1989-04-24 | 3,360 | 3,430 | 3,350 | 3,380 | 48,000 | 268.25 |
| 1989-04-21 | 3,410 | 3,410 | 3,340 | 3,350 | 78,000 | 265.87 |
| 1989-04-20 | 3,420 | 3,420 | 3,340 | 3,340 | 55,000 | 265.08 |
| 1989-04-19 | 3,340 | 3,430 | 3,340 | 3,370 | 50,000 | 267.46 |
| 1989-04-18 | 3,440 | 3,450 | 3,400 | 3,440 | 141,000 | 273.02 |
| 1989-04-17 | 3,400 | 3,400 | 3,350 | 3,390 | 34,000 | 269.05 |
| 1989-04-14 | 3,420 | 3,450 | 3,400 | 3,420 | 31,000 | 271.43 |
| 1989-04-13 | 3,400 | 3,420 | 3,400 | 3,420 | 30,000 | 271.43 |
| 1989-04-12 | 3,300 | 3,300 | 3,250 | 3,250 | 30,000 | 257.94 |
| 1989-04-11 | 3,430 | 3,430 | 3,400 | 3,400 | 60,000 | 269.84 |
| 1989-04-10 | 3,390 | 3,440 | 3,340 | 3,440 | 107,000 | 273.02 |
| 1989-04-07 | 3,420 | 3,420 | 3,340 | 3,340 | 30,000 | 265.08 |
| 1989-04-06 | 3,240 | 3,360 | 3,240 | 3,340 | 89,000 | 265.08 |
| 1989-04-05 | 3,360 | 3,360 | 3,340 | 3,340 | 82,000 | 265.08 |
| 1989-04-04 | 3,400 | 3,410 | 3,320 | 3,320 | 65,000 | 263.49 |
| 1989-04-03 | 3,370 | 3,420 | 3,370 | 3,420 | 90,000 | 271.43 |
| 1989-03-31 | 3,310 | 3,390 | 3,230 | 3,350 | 168,000 | 265.87 |
| 1989-03-30 | 3,170 | 3,210 | 3,170 | 3,210 | 91,000 | 254.76 |
| 1989-03-29 | 3,190 | 3,190 | 3,140 | 3,160 | 45,000 | 250.79 |
| 1989-03-28 | 3,280 | 3,280 | 3,200 | 3,200 | 30,000 | 253.97 |
| 1989-03-27 | 3,250 | 3,300 | 3,250 | 3,290 | 24,000 | 261.11 |
| 1989-03-24 | 3,280 | 3,300 | 3,160 | 3,200 | 78,000 | 253.97 |
| 1989-03-23 | 3,300 | 3,300 | 3,240 | 3,240 | 86,000 | 257.14 |
| 1989-03-22 | 3,300 | 3,340 | 3,280 | 3,280 | 180,000 | 260.32 |
| 1989-03-20 | 3,400 | 3,400 | 3,330 | 3,350 | 45,000 | 265.87 |
| 1989-03-17 | 3,390 | 3,400 | 3,350 | 3,390 | 109,000 | 269.05 |
| 1989-03-16 | 3,380 | 3,400 | 3,350 | 3,390 | 38,000 | 269.05 |
| 1989-03-15 | 3,300 | 3,340 | 3,300 | 3,330 | 92,000 | 264.29 |
| 1989-03-14 | 3,290 | 3,300 | 3,290 | 3,290 | 21,000 | 261.11 |
| 1989-03-13 | 3,300 | 3,300 | 3,250 | 3,270 | 17,000 | 259.52 |
| 1989-03-10 | 3,300 | 3,330 | 3,300 | 3,330 | 92,000 | 264.29 |
| 1989-03-09 | 3,310 | 3,330 | 3,260 | 3,330 | 30,000 | 264.29 |
| 1989-03-08 | 3,300 | 3,350 | 3,300 | 3,300 | 31,000 | 261.91 |
| 1989-03-07 | 3,380 | 3,380 | 3,250 | 3,350 | 30,000 | 265.87 |
| 1989-03-06 | 3,300 | 3,350 | 3,300 | 3,330 | 91,000 | 264.29 |
| 1989-03-03 | 3,300 | 3,350 | 3,250 | 3,350 | 96,000 | 265.87 |
| 1989-03-02 | 3,300 | 3,310 | 3,280 | 3,300 | 78,000 | 261.91 |
| 1989-03-01 | 3,290 | 3,300 | 3,250 | 3,300 | 34,000 | 261.91 |
| 1989-02-28 | 3,300 | 3,300 | 3,260 | 3,300 | 72,000 | 261.91 |
| 1989-02-27 | 3,290 | 3,340 | 3,280 | 3,330 | 60,000 | 264.29 |
| 1989-02-23 | 3,350 | 3,400 | 3,350 | 3,360 | 53,000 | 266.67 |
| 1989-02-22 | 3,350 | 3,350 | 3,320 | 3,340 | 66,000 | 265.08 |
| 1989-02-21 | 3,350 | 3,350 | 3,320 | 3,320 | 51,000 | 263.49 |
| 1989-02-20 | 3,310 | 3,350 | 3,300 | 3,350 | 39,000 | 265.87 |
| 1989-02-17 | 3,350 | 3,350 | 3,290 | 3,290 | 47,000 | 261.11 |
| 1989-02-16 | 3,300 | 3,300 | 3,250 | 3,290 | 39,000 | 261.11 |
| 1989-02-15 | 3,310 | 3,310 | 3,250 | 3,250 | 67,000 | 257.94 |
| 1989-02-14 | 3,330 | 3,340 | 3,310 | 3,310 | 45,000 | 262.70 |
| 1989-02-13 | 3,350 | 3,400 | 3,320 | 3,330 | 156,000 | 264.29 |
| 1989-02-10 | 3,400 | 3,400 | 3,340 | 3,340 | 75,000 | 265.08 |
| 1989-02-09 | 3,380 | 3,380 | 3,380 | 3,380 | 18,000 | 268.25 |
| 1989-02-08 | 3,360 | 3,410 | 3,360 | 3,410 | 18,000 | 270.64 |
| 1989-02-07 | 3,450 | 3,450 | 3,410 | 3,410 | 56,000 | 270.64 |
| 1989-02-06 | 3,400 | 3,400 | 3,370 | 3,400 | 58,000 | 269.84 |
| 1989-02-03 | 3,360 | 3,360 | 3,340 | 3,340 | 22,000 | 265.08 |
| 1989-02-02 | 3,400 | 3,400 | 3,310 | 3,360 | 59,000 | 266.67 |
| 1989-02-01 | 3,370 | 3,370 | 3,330 | 3,330 | 85,000 | 264.29 |
| 1989-01-31 | 3,350 | 3,350 | 3,310 | 3,330 | 286,000 | 264.29 |
| 1989-01-30 | 3,360 | 3,360 | 3,310 | 3,350 | 48,000 | 265.87 |
| 1989-01-28 | 3,300 | 3,350 | 3,300 | 3,310 | 80,000 | 262.70 |
| 1989-01-27 | 3,320 | 3,320 | 3,300 | 3,310 | 112,000 | 262.70 |
| 1989-01-26 | 3,320 | 3,350 | 3,320 | 3,320 | 158,000 | 263.49 |
| 1989-01-25 | 3,320 | 3,320 | 3,310 | 3,310 | 62,000 | 262.70 |
| 1989-01-24 | 3,280 | 3,310 | 3,280 | 3,310 | 118,000 | 262.70 |
| 1989-01-23 | 3,340 | 3,340 | 3,300 | 3,310 | 95,000 | 262.70 |
| 1989-01-20 | 3,310 | 3,320 | 3,310 | 3,310 | 136,000 | 262.70 |
| 1989-01-19 | 3,320 | 3,330 | 3,310 | 3,330 | 37,000 | 264.29 |
| 1989-01-18 | 3,320 | 3,320 | 3,260 | 3,310 | 79,000 | 262.70 |
| 1989-01-17 | 3,330 | 3,330 | 3,300 | 3,310 | 52,000 | 262.70 |
| 1989-01-13 | 3,320 | 3,340 | 3,300 | 3,310 | 50,000 | 262.70 |
| 1989-01-12 | 3,300 | 3,340 | 3,300 | 3,320 | 54,000 | 263.49 |
| 1989-01-11 | 3,360 | 3,380 | 3,330 | 3,350 | 112,000 | 265.87 |
| 1989-01-10 | 3,360 | 3,360 | 3,350 | 3,360 | 80,000 | 266.67 |
| 1989-01-09 | 3,330 | 3,360 | 3,320 | 3,360 | 32,000 | 266.67 |
| 1989-01-06 | 3,300 | 3,380 | 3,270 | 3,300 | 92,000 | 261.91 |
| 1989-01-05 | 3,380 | 3,430 | 3,380 | 3,380 | 86,000 | 268.25 |
| 1989-01-04 | 3,370 | 3,400 | 3,370 | 3,400 | 10,000 | 269.84 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
