8804 東京建物(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 | 2,090 | 2,090 | 2,050 | 2,060 | 156,000 | 3,745.45 |
| 1989-12-28 | 2,090 | 2,100 | 2,050 | 2,090 | 204,000 | 3,800 |
| 1989-12-27 | 2,080 | 2,110 | 2,070 | 2,090 | 577,000 | 3,800 |
| 1989-12-26 | 2,070 | 2,080 | 2,060 | 2,070 | 321,000 | 3,763.64 |
| 1989-12-25 | 2,040 | 2,080 | 2,030 | 2,070 | 1,053,000 | 3,763.64 |
| 1989-12-22 | 2,080 | 2,130 | 2,000 | 2,120 | 1,239,000 | 3,854.55 |
| 1989-12-21 | 2,060 | 2,070 | 1,990 | 2,000 | 977,000 | 3,636.36 |
| 1989-12-20 | 2,210 | 2,210 | 2,080 | 2,090 | 964,000 | 3,800 |
| 1989-12-19 | 2,240 | 2,260 | 2,130 | 2,150 | 767,000 | 3,909.09 |
| 1989-12-18 | 2,280 | 2,300 | 2,240 | 2,240 | 445,000 | 4,072.73 |
| 1989-12-15 | 2,300 | 2,310 | 2,250 | 2,270 | 2,360,000 | 4,127.27 |
| 1989-12-14 | 2,260 | 2,330 | 2,260 | 2,280 | 2,228,000 | 4,145.45 |
| 1989-12-13 | 2,310 | 2,310 | 2,250 | 2,260 | 947,000 | 4,109.09 |
| 1989-12-12 | 2,330 | 2,330 | 2,290 | 2,290 | 1,397,000 | 4,163.64 |
| 1989-12-11 | 2,330 | 2,360 | 2,310 | 2,330 | 3,610,000 | 4,236.36 |
| 1989-12-08 | 2,250 | 2,340 | 2,230 | 2,340 | 4,135,000 | 4,254.55 |
| 1989-12-07 | 2,260 | 2,310 | 2,230 | 2,240 | 2,470,000 | 4,072.73 |
| 1989-12-06 | 2,230 | 2,260 | 2,230 | 2,240 | 615,000 | 4,072.73 |
| 1989-12-05 | 2,230 | 2,260 | 2,230 | 2,240 | 1,138,000 | 4,072.73 |
| 1989-12-04 | 2,200 | 2,240 | 2,200 | 2,240 | 863,000 | 4,072.73 |
| 1989-12-01 | 2,240 | 2,270 | 2,220 | 2,230 | 1,533,000 | 4,054.55 |
| 1989-11-30 | 2,230 | 2,280 | 2,230 | 2,280 | 884,000 | 4,145.45 |
| 1989-11-29 | 2,260 | 2,270 | 2,230 | 2,240 | 2,140,000 | 4,072.73 |
| 1989-11-28 | 2,220 | 2,290 | 2,220 | 2,260 | 4,120,000 | 4,109.09 |
| 1989-11-27 | 2,210 | 2,240 | 2,210 | 2,220 | 967,000 | 4,036.36 |
| 1989-11-24 | 2,230 | 2,270 | 2,210 | 2,230 | 1,366,000 | 4,054.55 |
| 1989-11-22 | 2,200 | 2,270 | 2,190 | 2,250 | 2,845,000 | 4,090.91 |
| 1989-11-21 | 2,210 | 2,220 | 2,170 | 2,180 | 1,210,000 | 3,963.64 |
| 1989-11-20 | 2,270 | 2,300 | 2,180 | 2,180 | 1,091,000 | 3,963.64 |
| 1989-11-17 | 2,260 | 2,350 | 2,250 | 2,260 | 3,014,000 | 4,109.09 |
| 1989-11-16 | 2,280 | 2,280 | 2,220 | 2,250 | 3,051,000 | 4,090.91 |
| 1989-11-15 | 2,320 | 2,370 | 2,260 | 2,260 | 7,157,999 | 4,109.09 |
| 1989-11-14 | 2,420 | 2,430 | 2,290 | 2,340 | 17,191,998 | 4,254.55 |
| 1989-11-13 | 2,230 | 2,390 | 2,220 | 2,380 | 38,271,996 | 4,327.27 |
| 1989-11-10 | 2,150 | 2,280 | 2,140 | 2,240 | 35,975,996 | 4,072.73 |
| 1989-11-09 | 2,120 | 2,200 | 2,100 | 2,130 | 29,793,997 | 3,872.73 |
| 1989-11-08 | 1,970 | 2,170 | 1,970 | 2,080 | 49,704,995 | 3,781.82 |
| 1989-11-07 | 1,880 | 1,960 | 1,880 | 1,940 | 15,201,998 | 3,527.27 |
| 1989-11-06 | 1,850 | 1,930 | 1,840 | 1,910 | 7,969,999 | 3,472.73 |
| 1989-11-02 | 1,840 | 1,900 | 1,820 | 1,830 | 5,590,999 | 3,327.27 |
| 1989-11-01 | 1,760 | 1,850 | 1,750 | 1,810 | 2,202,000 | 3,290.91 |
| 1989-10-31 | 1,790 | 1,830 | 1,770 | 1,790 | 1,945,000 | 3,254.55 |
| 1989-10-30 | 1,730 | 1,800 | 1,730 | 1,770 | 301,000 | 3,218.18 |
| 1989-10-27 | 1,830 | 1,830 | 1,730 | 1,750 | 728,000 | 3,181.82 |
| 1989-10-26 | 1,820 | 1,840 | 1,800 | 1,800 | 994,000 | 3,272.73 |
| 1989-10-25 | 1,820 | 1,850 | 1,810 | 1,820 | 3,321,000 | 3,309.09 |
| 1989-10-24 | 1,770 | 1,830 | 1,770 | 1,800 | 977,000 | 3,272.73 |
| 1989-10-23 | 1,800 | 1,820 | 1,790 | 1,790 | 979,000 | 3,254.55 |
| 1989-10-20 | 1,820 | 1,830 | 1,770 | 1,800 | 1,337,000 | 3,272.73 |
| 1989-10-19 | 1,760 | 1,790 | 1,750 | 1,770 | 451,000 | 3,218.18 |
| 1989-10-18 | 1,750 | 1,770 | 1,750 | 1,750 | 660,000 | 3,181.82 |
| 1989-10-17 | 1,720 | 1,790 | 1,700 | 1,750 | 772,000 | 3,181.82 |
| 1989-10-16 | 1,660 | 1,710 | 1,660 | 1,660 | 528,000 | 3,018.18 |
| 1989-10-13 | 1,660 | 1,750 | 1,660 | 1,720 | 299,000 | 3,127.27 |
| 1989-10-12 | 1,720 | 1,720 | 1,640 | 1,660 | 395,000 | 3,018.18 |
| 1989-10-11 | 1,710 | 1,730 | 1,700 | 1,720 | 358,000 | 3,127.27 |
| 1989-10-09 | 1,740 | 1,770 | 1,740 | 1,770 | 485,000 | 3,218.18 |
| 1989-10-06 | 1,770 | 1,780 | 1,720 | 1,740 | 886,000 | 3,163.64 |
| 1989-10-05 | 1,790 | 1,800 | 1,770 | 1,770 | 453,000 | 3,218.18 |
| 1989-10-04 | 1,820 | 1,830 | 1,800 | 1,820 | 1,384,000 | 3,309.09 |
| 1989-10-03 | 1,830 | 1,850 | 1,810 | 1,840 | 1,216,000 | 3,345.45 |
| 1989-10-02 | 1,860 | 1,880 | 1,830 | 1,860 | 2,894,000 | 3,381.82 |
| 1989-09-29 | 1,890 | 1,900 | 1,830 | 1,830 | 6,726,999 | 3,327.27 |
| 1989-09-28 | 1,820 | 1,870 | 1,800 | 1,870 | 9,142,999 | 3,400 |
| 1989-09-27 | 1,730 | 1,780 | 1,710 | 1,780 | 6,420,999 | 3,236.36 |
| 1989-09-26 | 1,680 | 1,700 | 1,660 | 1,700 | 2,628,000 | 3,090.91 |
| 1989-09-25 | 1,680 | 1,680 | 1,660 | 1,680 | 447,000 | 3,054.55 |
| 1989-09-22 | 1,690 | 1,690 | 1,650 | 1,680 | 998,000 | 3,054.55 |
| 1989-09-21 | 1,680 | 1,690 | 1,660 | 1,690 | 990,000 | 3,072.73 |
| 1989-09-20 | 1,670 | 1,680 | 1,650 | 1,650 | 621,000 | 3,000 |
| 1989-09-19 | 1,700 | 1,700 | 1,640 | 1,650 | 1,866,000 | 3,000 |
| 1989-09-18 | 1,650 | 1,690 | 1,630 | 1,680 | 3,080,000 | 3,054.55 |
| 1989-09-14 | 1,630 | 1,650 | 1,610 | 1,610 | 818,000 | 2,927.27 |
| 1989-09-13 | 1,650 | 1,650 | 1,620 | 1,630 | 1,459,000 | 2,963.64 |
| 1989-09-12 | 1,640 | 1,660 | 1,620 | 1,620 | 2,334,000 | 2,945.45 |
| 1989-09-11 | 1,590 | 1,620 | 1,590 | 1,610 | 707,000 | 2,927.27 |
| 1989-09-08 | 1,580 | 1,600 | 1,570 | 1,590 | 737,000 | 2,890.91 |
| 1989-09-07 | 1,550 | 1,620 | 1,520 | 1,600 | 688,000 | 2,909.09 |
| 1989-09-06 | 1,570 | 1,570 | 1,530 | 1,530 | 129,000 | 2,781.82 |
| 1989-09-05 | 1,540 | 1,570 | 1,540 | 1,570 | 242,000 | 2,854.55 |
| 1989-09-04 | 1,540 | 1,550 | 1,530 | 1,530 | 177,000 | 2,781.82 |
| 1989-09-01 | 1,510 | 1,540 | 1,510 | 1,510 | 273,000 | 2,745.45 |
| 1989-08-31 | 1,530 | 1,530 | 1,490 | 1,500 | 457,000 | 2,727.27 |
| 1989-08-30 | 1,550 | 1,560 | 1,530 | 1,550 | 104,000 | 2,818.18 |
| 1989-08-29 | 1,560 | 1,580 | 1,550 | 1,580 | 172,000 | 2,872.73 |
| 1989-08-28 | 1,580 | 1,580 | 1,560 | 1,580 | 223,000 | 2,872.73 |
| 1989-08-25 | 1,580 | 1,580 | 1,560 | 1,580 | 63,000 | 2,872.73 |
| 1989-08-24 | 1,560 | 1,570 | 1,550 | 1,560 | 164,000 | 2,836.36 |
| 1989-08-23 | 1,590 | 1,600 | 1,560 | 1,560 | 201,000 | 2,836.36 |
| 1989-08-22 | 1,590 | 1,600 | 1,570 | 1,590 | 391,000 | 2,890.91 |
| 1989-08-21 | 1,580 | 1,600 | 1,570 | 1,600 | 507,000 | 2,909.09 |
| 1989-08-18 | 1,590 | 1,590 | 1,550 | 1,590 | 305,000 | 2,890.91 |
| 1989-08-17 | 1,600 | 1,600 | 1,570 | 1,580 | 413,000 | 2,872.73 |
| 1989-08-16 | 1,540 | 1,560 | 1,530 | 1,540 | 614,000 | 2,800 |
| 1989-08-15 | 1,530 | 1,540 | 1,520 | 1,520 | 473,000 | 2,763.64 |
| 1989-08-14 | 1,530 | 1,540 | 1,510 | 1,520 | 707,000 | 2,763.64 |
| 1989-08-11 | 1,560 | 1,570 | 1,530 | 1,550 | 441,000 | 2,818.18 |
| 1989-08-10 | 1,590 | 1,600 | 1,560 | 1,560 | 887,000 | 2,836.36 |
| 1989-08-09 | 1,570 | 1,590 | 1,560 | 1,560 | 286,000 | 2,836.36 |
| 1989-08-08 | 1,580 | 1,600 | 1,560 | 1,560 | 220,000 | 2,836.36 |
| 1989-08-07 | 1,570 | 1,600 | 1,570 | 1,570 | 134,000 | 2,854.55 |
| 1989-08-04 | 1,600 | 1,610 | 1,550 | 1,600 | 494,000 | 2,909.09 |
| 1989-08-03 | 1,620 | 1,620 | 1,600 | 1,600 | 250,000 | 2,909.09 |
| 1989-08-02 | 1,630 | 1,640 | 1,600 | 1,610 | 907,000 | 2,927.27 |
| 1989-08-01 | 1,650 | 1,650 | 1,590 | 1,600 | 225,000 | 2,909.09 |
| 1989-07-31 | 1,640 | 1,650 | 1,620 | 1,650 | 184,000 | 3,000 |
| 1989-07-28 | 1,660 | 1,660 | 1,610 | 1,610 | 856,000 | 2,927.27 |
| 1989-07-27 | 1,620 | 1,660 | 1,620 | 1,630 | 1,594,000 | 2,963.64 |
| 1989-07-26 | 1,620 | 1,650 | 1,560 | 1,650 | 674,000 | 3,000 |
| 1989-07-25 | 1,630 | 1,650 | 1,610 | 1,610 | 1,023,000 | 2,927.27 |
| 1989-07-24 | 1,590 | 1,650 | 1,570 | 1,630 | 1,804,000 | 2,963.64 |
| 1989-07-21 | 1,600 | 1,600 | 1,570 | 1,590 | 110,000 | 2,890.91 |
| 1989-07-20 | 1,620 | 1,620 | 1,560 | 1,600 | 291,000 | 2,909.09 |
| 1989-07-19 | 1,560 | 1,630 | 1,560 | 1,630 | 138,000 | 2,963.64 |
| 1989-07-18 | 1,560 | 1,570 | 1,530 | 1,570 | 127,000 | 2,854.55 |
| 1989-07-17 | 1,570 | 1,590 | 1,560 | 1,570 | 160,000 | 2,854.55 |
| 1989-07-14 | 1,620 | 1,630 | 1,560 | 1,620 | 442,000 | 2,945.45 |
| 1989-07-13 | 1,590 | 1,630 | 1,590 | 1,620 | 370,000 | 2,945.45 |
| 1989-07-12 | 1,630 | 1,660 | 1,610 | 1,610 | 2,784,000 | 2,927.27 |
| 1989-07-11 | 1,590 | 1,640 | 1,580 | 1,630 | 2,109,000 | 2,963.64 |
| 1989-07-10 | 1,590 | 1,590 | 1,560 | 1,590 | 468,000 | 2,890.91 |
| 1989-07-07 | 1,590 | 1,590 | 1,550 | 1,560 | 635,000 | 2,836.36 |
| 1989-07-06 | 1,600 | 1,620 | 1,550 | 1,590 | 683,000 | 2,890.91 |
| 1989-07-05 | 1,520 | 1,610 | 1,500 | 1,600 | 1,214,000 | 2,909.09 |
| 1989-07-04 | 1,500 | 1,540 | 1,500 | 1,520 | 632,000 | 2,763.64 |
| 1989-07-03 | 1,490 | 1,510 | 1,470 | 1,500 | 70,000 | 2,727.27 |
| 1989-06-30 | 1,480 | 1,530 | 1,480 | 1,510 | 154,000 | 2,745.45 |
| 1989-06-29 | 1,500 | 1,530 | 1,490 | 1,490 | 146,000 | 2,709.09 |
| 1989-06-28 | 1,550 | 1,550 | 1,500 | 1,500 | 313,000 | 2,727.27 |
| 1989-06-27 | 1,560 | 1,580 | 1,540 | 1,540 | 208,000 | 2,800 |
| 1989-06-26 | 1,560 | 1,580 | 1,550 | 1,570 | 612,000 | 2,854.55 |
| 1989-06-23 | 1,540 | 1,580 | 1,520 | 1,560 | 297,000 | 2,836.36 |
| 1989-06-22 | 1,540 | 1,540 | 1,500 | 1,500 | 585,000 | 2,727.27 |
| 1989-06-21 | 1,480 | 1,500 | 1,480 | 1,500 | 64,000 | 2,727.27 |
| 1989-06-20 | 1,470 | 1,500 | 1,470 | 1,480 | 121,000 | 2,690.91 |
| 1989-06-19 | 1,470 | 1,490 | 1,460 | 1,480 | 126,000 | 2,690.91 |
| 1989-06-16 | 1,470 | 1,500 | 1,470 | 1,480 | 180,000 | 2,690.91 |
| 1989-06-15 | 1,490 | 1,500 | 1,490 | 1,490 | 120,000 | 2,709.09 |
| 1989-06-14 | 1,480 | 1,560 | 1,460 | 1,560 | 227,000 | 2,836.36 |
| 1989-06-13 | 1,490 | 1,510 | 1,470 | 1,480 | 263,000 | 2,690.91 |
| 1989-06-12 | 1,510 | 1,540 | 1,510 | 1,510 | 302,000 | 2,745.45 |
| 1989-06-09 | 1,580 | 1,590 | 1,550 | 1,570 | 303,000 | 2,854.55 |
| 1989-06-08 | 1,620 | 1,630 | 1,590 | 1,600 | 1,302,000 | 2,909.09 |
| 1989-06-07 | 1,600 | 1,620 | 1,580 | 1,610 | 2,231,000 | 2,927.27 |
| 1989-06-06 | 1,530 | 1,600 | 1,520 | 1,570 | 2,392,000 | 2,854.55 |
| 1989-06-05 | 1,500 | 1,550 | 1,500 | 1,530 | 556,000 | 2,781.82 |
| 1989-06-02 | 1,510 | 1,520 | 1,480 | 1,480 | 265,000 | 2,690.91 |
| 1989-06-01 | 1,510 | 1,530 | 1,480 | 1,490 | 429,000 | 2,709.09 |
| 1989-05-31 | 1,520 | 1,520 | 1,500 | 1,500 | 86,000 | 2,727.27 |
| 1989-05-30 | 1,530 | 1,540 | 1,500 | 1,500 | 398,000 | 2,727.27 |
| 1989-05-29 | 1,540 | 1,550 | 1,530 | 1,530 | 140,000 | 2,781.82 |
| 1989-05-26 | 1,510 | 1,540 | 1,510 | 1,530 | 333,000 | 2,781.82 |
| 1989-05-25 | 1,510 | 1,530 | 1,490 | 1,510 | 241,000 | 2,745.45 |
| 1989-05-24 | 1,480 | 1,500 | 1,480 | 1,490 | 124,000 | 2,709.09 |
| 1989-05-23 | 1,510 | 1,510 | 1,480 | 1,500 | 486,000 | 2,727.27 |
| 1989-05-22 | 1,530 | 1,540 | 1,530 | 1,530 | 77,000 | 2,781.82 |
| 1989-05-19 | 1,520 | 1,550 | 1,520 | 1,530 | 56,000 | 2,781.82 |
| 1989-05-18 | 1,550 | 1,550 | 1,520 | 1,520 | 147,000 | 2,763.64 |
| 1989-05-17 | 1,520 | 1,550 | 1,510 | 1,550 | 153,000 | 2,818.18 |
| 1989-05-16 | 1,510 | 1,540 | 1,500 | 1,520 | 409,000 | 2,763.64 |
| 1989-05-15 | 1,550 | 1,570 | 1,500 | 1,500 | 88,000 | 2,727.27 |
| 1989-05-12 | 1,560 | 1,570 | 1,550 | 1,550 | 178,000 | 2,818.18 |
| 1989-05-11 | 1,550 | 1,590 | 1,550 | 1,560 | 288,000 | 2,836.36 |
| 1989-05-10 | 1,580 | 1,590 | 1,550 | 1,570 | 555,000 | 2,854.55 |
| 1989-05-09 | 1,560 | 1,580 | 1,550 | 1,560 | 459,000 | 2,836.36 |
| 1989-05-08 | 1,560 | 1,570 | 1,550 | 1,560 | 251,000 | 2,836.36 |
| 1989-05-02 | 1,570 | 1,580 | 1,550 | 1,550 | 488,000 | 2,818.18 |
| 1989-05-01 | 1,560 | 1,580 | 1,550 | 1,570 | 403,000 | 2,854.55 |
| 1989-04-28 | 1,540 | 1,560 | 1,530 | 1,560 | 563,000 | 2,836.36 |
| 1989-04-27 | 1,520 | 1,540 | 1,500 | 1,530 | 358,000 | 2,781.82 |
| 1989-04-26 | 1,500 | 1,510 | 1,490 | 1,500 | 457,000 | 2,727.27 |
| 1989-04-25 | 1,430 | 1,480 | 1,420 | 1,460 | 200,000 | 2,654.55 |
| 1989-04-24 | 1,470 | 1,470 | 1,420 | 1,440 | 295,000 | 2,618.18 |
| 1989-04-21 | 1,450 | 1,470 | 1,450 | 1,470 | 132,000 | 2,672.73 |
| 1989-04-20 | 1,460 | 1,480 | 1,450 | 1,480 | 383,000 | 2,690.91 |
| 1989-04-19 | 1,460 | 1,480 | 1,450 | 1,460 | 182,000 | 2,654.55 |
| 1989-04-18 | 1,460 | 1,480 | 1,450 | 1,480 | 136,000 | 2,690.91 |
| 1989-04-17 | 1,450 | 1,480 | 1,450 | 1,480 | 153,000 | 2,690.91 |
| 1989-04-14 | 1,450 | 1,460 | 1,430 | 1,450 | 367,000 | 2,636.36 |
| 1989-04-13 | 1,460 | 1,480 | 1,450 | 1,470 | 178,000 | 2,672.73 |
| 1989-04-12 | 1,470 | 1,500 | 1,450 | 1,470 | 159,000 | 2,672.73 |
| 1989-04-11 | 1,470 | 1,480 | 1,450 | 1,480 | 188,000 | 2,690.91 |
| 1989-04-10 | 1,480 | 1,480 | 1,450 | 1,470 | 186,000 | 2,672.73 |
| 1989-04-07 | 1,500 | 1,500 | 1,470 | 1,480 | 217,000 | 2,690.91 |
| 1989-04-06 | 1,520 | 1,520 | 1,480 | 1,500 | 114,000 | 2,727.27 |
| 1989-04-05 | 1,510 | 1,530 | 1,500 | 1,500 | 859,000 | 2,727.27 |
| 1989-04-04 | 1,510 | 1,530 | 1,470 | 1,490 | 356,000 | 2,709.09 |
| 1989-04-03 | 1,530 | 1,540 | 1,490 | 1,490 | 225,000 | 2,709.09 |
| 1989-03-31 | 1,510 | 1,560 | 1,510 | 1,550 | 276,000 | 2,818.18 |
| 1989-03-30 | 1,540 | 1,570 | 1,520 | 1,530 | 278,000 | 2,781.82 |
| 1989-03-29 | 1,470 | 1,530 | 1,470 | 1,520 | 335,000 | 2,763.64 |
| 1989-03-28 | 1,440 | 1,480 | 1,440 | 1,460 | 521,000 | 2,654.55 |
| 1989-03-27 | 1,460 | 1,480 | 1,430 | 1,430 | 392,000 | 2,600 |
| 1989-03-24 | 1,500 | 1,500 | 1,470 | 1,480 | 250,000 | 2,690.91 |
| 1989-03-23 | 1,500 | 1,520 | 1,480 | 1,500 | 449,000 | 2,727.27 |
| 1989-03-22 | 1,500 | 1,500 | 1,460 | 1,500 | 412,000 | 2,727.27 |
| 1989-03-20 | 1,520 | 1,530 | 1,490 | 1,520 | 298,000 | 2,763.64 |
| 1989-03-17 | 1,590 | 1,600 | 1,550 | 1,550 | 172,000 | 2,818.18 |
| 1989-03-16 | 1,550 | 1,620 | 1,550 | 1,590 | 425,000 | 2,890.91 |
| 1989-03-15 | 1,590 | 1,590 | 1,560 | 1,570 | 336,000 | 2,854.55 |
| 1989-03-14 | 1,540 | 1,560 | 1,520 | 1,560 | 1,158,000 | 2,836.36 |
| 1989-03-13 | 1,560 | 1,560 | 1,520 | 1,520 | 104,000 | 2,763.64 |
| 1989-03-10 | 1,540 | 1,590 | 1,520 | 1,590 | 202,000 | 2,890.91 |
| 1989-03-09 | 1,560 | 1,560 | 1,520 | 1,540 | 282,000 | 2,800 |
| 1989-03-08 | 1,590 | 1,600 | 1,550 | 1,550 | 312,000 | 2,818.18 |
| 1989-03-07 | 1,550 | 1,600 | 1,550 | 1,580 | 337,000 | 2,872.73 |
| 1989-03-06 | 1,580 | 1,600 | 1,550 | 1,600 | 153,000 | 2,909.09 |
| 1989-03-03 | 1,610 | 1,630 | 1,570 | 1,600 | 554,000 | 2,909.09 |
| 1989-03-02 | 1,580 | 1,600 | 1,540 | 1,600 | 596,000 | 2,909.09 |
| 1989-03-01 | 1,600 | 1,610 | 1,540 | 1,600 | 463,000 | 2,909.09 |
| 1989-02-28 | 1,600 | 1,630 | 1,590 | 1,590 | 409,000 | 2,890.91 |
| 1989-02-27 | 1,660 | 1,670 | 1,610 | 1,620 | 296,000 | 2,945.45 |
| 1989-02-23 | 1,660 | 1,700 | 1,660 | 1,690 | 856,000 | 3,072.73 |
| 1989-02-22 | 1,690 | 1,750 | 1,670 | 1,690 | 1,238,000 | 3,072.73 |
| 1989-02-21 | 1,780 | 1,780 | 1,690 | 1,720 | 617,000 | 3,127.27 |
| 1989-02-20 | 1,760 | 1,820 | 1,740 | 1,780 | 2,840,000 | 3,236.36 |
| 1989-02-17 | 1,790 | 1,810 | 1,710 | 1,760 | 1,957,000 | 3,200 |
| 1989-02-16 | 1,830 | 1,860 | 1,780 | 1,780 | 12,812,999 | 3,236.36 |
| 1989-02-15 | 1,750 | 1,820 | 1,730 | 1,800 | 16,768,998 | 3,272.73 |
| 1989-02-14 | 1,770 | 1,790 | 1,720 | 1,720 | 21,993,998 | 3,127.27 |
| 1989-02-13 | 1,590 | 1,650 | 1,570 | 1,650 | 5,682,999 | 3,000 |
| 1989-02-10 | 1,530 | 1,560 | 1,530 | 1,560 | 254,000 | 2,836.36 |
| 1989-02-09 | 1,590 | 1,590 | 1,530 | 1,540 | 397,000 | 2,800 |
| 1989-02-08 | 1,600 | 1,610 | 1,560 | 1,560 | 1,024,000 | 2,836.36 |
| 1989-02-07 | 1,530 | 1,610 | 1,520 | 1,580 | 2,021,000 | 2,872.73 |
| 1989-02-06 | 1,560 | 1,570 | 1,530 | 1,540 | 621,000 | 2,800 |
| 1989-02-03 | 1,510 | 1,540 | 1,470 | 1,540 | 1,159,000 | 2,800 |
| 1989-02-02 | 1,430 | 1,490 | 1,430 | 1,490 | 164,000 | 2,709.09 |
| 1989-02-01 | 1,470 | 1,470 | 1,430 | 1,450 | 570,000 | 2,636.36 |
| 1989-01-31 | 1,460 | 1,470 | 1,430 | 1,450 | 439,000 | 2,636.36 |
| 1989-01-30 | 1,460 | 1,480 | 1,440 | 1,440 | 429,000 | 2,618.18 |
| 1989-01-28 | 1,470 | 1,470 | 1,440 | 1,440 | 299,000 | 2,618.18 |
| 1989-01-27 | 1,490 | 1,490 | 1,450 | 1,460 | 525,000 | 2,654.55 |
| 1989-01-26 | 1,500 | 1,510 | 1,470 | 1,470 | 359,000 | 2,672.73 |
| 1989-01-25 | 1,530 | 1,530 | 1,500 | 1,500 | 312,000 | 2,727.27 |
| 1989-01-24 | 1,490 | 1,540 | 1,480 | 1,520 | 780,000 | 2,763.64 |
| 1989-01-23 | 1,470 | 1,490 | 1,470 | 1,470 | 92,000 | 2,672.73 |
| 1989-01-20 | 1,490 | 1,490 | 1,460 | 1,470 | 74,000 | 2,672.73 |
| 1989-01-19 | 1,510 | 1,510 | 1,470 | 1,470 | 140,000 | 2,672.73 |
| 1989-01-18 | 1,480 | 1,510 | 1,470 | 1,500 | 335,000 | 2,727.27 |
| 1989-01-17 | 1,480 | 1,480 | 1,460 | 1,460 | 213,000 | 2,654.55 |
| 1989-01-13 | 1,480 | 1,490 | 1,460 | 1,480 | 446,000 | 2,690.91 |
| 1989-01-12 | 1,500 | 1,500 | 1,460 | 1,480 | 181,000 | 2,690.91 |
| 1989-01-11 | 1,530 | 1,530 | 1,480 | 1,500 | 684,000 | 2,727.27 |
| 1989-01-10 | 1,540 | 1,550 | 1,510 | 1,540 | 392,000 | 2,800 |
| 1989-01-09 | 1,530 | 1,540 | 1,520 | 1,540 | 319,000 | 2,800 |
| 1989-01-06 | 1,500 | 1,550 | 1,500 | 1,530 | 1,119,000 | 2,781.82 |
| 1989-01-05 | 1,500 | 1,530 | 1,500 | 1,530 | 362,000 | 2,781.82 |
| 1989-01-04 | 1,520 | 1,530 | 1,500 | 1,530 | 68,000 | 2,781.82 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
