9001 東武鉄道(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 | 1,700 | 1,710 | 1,690 | 1,700 | 875,000 | 8,252.43 |
| 1989-12-28 | 1,710 | 1,720 | 1,690 | 1,710 | 765,000 | 8,300.97 |
| 1989-12-27 | 1,710 | 1,720 | 1,690 | 1,690 | 1,150,000 | 8,203.88 |
| 1989-12-26 | 1,740 | 1,750 | 1,690 | 1,700 | 1,109,000 | 8,252.43 |
| 1989-12-25 | 1,710 | 1,750 | 1,690 | 1,710 | 1,046,000 | 8,300.97 |
| 1989-12-22 | 1,740 | 1,740 | 1,690 | 1,700 | 1,237,000 | 8,252.43 |
| 1989-12-21 | 1,720 | 1,740 | 1,710 | 1,710 | 1,943,000 | 8,300.97 |
| 1989-12-20 | 1,750 | 1,760 | 1,720 | 1,750 | 1,276,000 | 8,495.15 |
| 1989-12-19 | 1,760 | 1,770 | 1,720 | 1,740 | 2,739,999 | 8,446.60 |
| 1989-12-18 | 1,770 | 1,790 | 1,770 | 1,790 | 2,506,999 | 8,689.32 |
| 1989-12-15 | 1,750 | 1,770 | 1,750 | 1,770 | 1,591,000 | 8,592.23 |
| 1989-12-14 | 1,740 | 1,770 | 1,740 | 1,750 | 2,386,999 | 8,495.15 |
| 1989-12-13 | 1,790 | 1,790 | 1,740 | 1,740 | 1,631,000 | 8,446.60 |
| 1989-12-12 | 1,780 | 1,810 | 1,770 | 1,770 | 2,714,999 | 8,592.23 |
| 1989-12-11 | 1,780 | 1,810 | 1,770 | 1,800 | 2,268,000 | 8,737.86 |
| 1989-12-08 | 1,770 | 1,780 | 1,760 | 1,780 | 1,621,000 | 8,640.78 |
| 1989-12-07 | 1,770 | 1,790 | 1,760 | 1,780 | 1,797,000 | 8,640.78 |
| 1989-12-06 | 1,770 | 1,800 | 1,770 | 1,800 | 3,446,999 | 8,737.86 |
| 1989-12-05 | 1,830 | 1,840 | 1,790 | 1,800 | 7,485,998 | 8,737.86 |
| 1989-12-04 | 1,810 | 1,830 | 1,790 | 1,830 | 4,211,999 | 8,883.50 |
| 1989-12-01 | 1,830 | 1,840 | 1,790 | 1,810 | 7,051,998 | 8,786.41 |
| 1989-11-30 | 1,800 | 1,820 | 1,770 | 1,820 | 5,418,999 | 8,834.95 |
| 1989-11-29 | 1,790 | 1,810 | 1,780 | 1,780 | 4,484,999 | 8,640.78 |
| 1989-11-28 | 1,770 | 1,790 | 1,760 | 1,790 | 5,204,999 | 8,689.32 |
| 1989-11-27 | 1,780 | 1,780 | 1,760 | 1,770 | 1,476,000 | 8,592.23 |
| 1989-11-24 | 1,770 | 1,780 | 1,760 | 1,780 | 1,421,000 | 8,640.78 |
| 1989-11-22 | 1,780 | 1,790 | 1,770 | 1,780 | 1,709,000 | 8,640.78 |
| 1989-11-21 | 1,780 | 1,800 | 1,760 | 1,780 | 2,348,999 | 8,640.78 |
| 1989-11-20 | 1,830 | 1,830 | 1,780 | 1,800 | 5,912,999 | 8,737.86 |
| 1989-11-17 | 1,800 | 1,840 | 1,770 | 1,830 | 22,082,995 | 8,883.50 |
| 1989-11-16 | 1,800 | 1,810 | 1,770 | 1,800 | 17,588,996 | 8,737.86 |
| 1989-11-15 | 1,720 | 1,810 | 1,700 | 1,790 | 32,872,993 | 8,689.32 |
| 1989-11-14 | 1,740 | 1,760 | 1,720 | 1,730 | 7,834,998 | 8,398.06 |
| 1989-11-13 | 1,740 | 1,770 | 1,730 | 1,740 | 10,869,998 | 8,446.60 |
| 1989-11-10 | 1,690 | 1,760 | 1,680 | 1,740 | 18,734,996 | 8,446.60 |
| 1989-11-09 | 1,690 | 1,690 | 1,670 | 1,690 | 1,141,000 | 8,203.88 |
| 1989-11-08 | 1,670 | 1,700 | 1,670 | 1,680 | 3,988,999 | 8,155.34 |
| 1989-11-07 | 1,680 | 1,730 | 1,660 | 1,660 | 8,656,998 | 8,058.25 |
| 1989-11-06 | 1,690 | 1,710 | 1,670 | 1,710 | 6,196,999 | 8,300.97 |
| 1989-11-02 | 1,680 | 1,700 | 1,650 | 1,680 | 4,108,999 | 8,155.34 |
| 1989-11-01 | 1,710 | 1,720 | 1,660 | 1,680 | 5,819,999 | 8,155.34 |
| 1989-10-31 | 1,690 | 1,750 | 1,680 | 1,700 | 17,015,996 | 8,252.43 |
| 1989-10-30 | 1,670 | 1,680 | 1,660 | 1,670 | 1,631,000 | 8,106.80 |
| 1989-10-27 | 1,680 | 1,710 | 1,650 | 1,660 | 10,201,998 | 8,058.25 |
| 1989-10-26 | 1,660 | 1,690 | 1,650 | 1,680 | 3,765,999 | 8,155.34 |
| 1989-10-25 | 1,670 | 1,710 | 1,660 | 1,660 | 11,270,998 | 8,058.25 |
| 1989-10-24 | 1,670 | 1,680 | 1,660 | 1,680 | 5,308,999 | 8,155.34 |
| 1989-10-23 | 1,670 | 1,680 | 1,620 | 1,650 | 3,377,999 | 8,009.71 |
| 1989-10-20 | 1,680 | 1,700 | 1,660 | 1,690 | 16,764,996 | 8,203.88 |
| 1989-10-19 | 1,610 | 1,660 | 1,600 | 1,650 | 6,886,998 | 8,009.71 |
| 1989-10-18 | 1,570 | 1,610 | 1,550 | 1,590 | 2,671,999 | 7,718.45 |
| 1989-10-17 | 1,550 | 1,600 | 1,530 | 1,570 | 2,262,000 | 7,621.36 |
| 1989-10-16 | 1,500 | 1,540 | 1,500 | 1,520 | 697,000 | 7,378.64 |
| 1989-10-13 | 1,500 | 1,560 | 1,500 | 1,530 | 1,745,000 | 7,427.18 |
| 1989-10-12 | 1,520 | 1,540 | 1,500 | 1,510 | 885,000 | 7,330.10 |
| 1989-10-11 | 1,560 | 1,560 | 1,520 | 1,550 | 1,366,000 | 7,524.27 |
| 1989-10-09 | 1,570 | 1,580 | 1,550 | 1,560 | 1,080,000 | 7,572.82 |
| 1989-10-06 | 1,580 | 1,590 | 1,550 | 1,560 | 686,000 | 7,572.82 |
| 1989-10-05 | 1,600 | 1,610 | 1,580 | 1,610 | 1,204,000 | 7,815.53 |
| 1989-10-04 | 1,600 | 1,610 | 1,590 | 1,590 | 1,025,000 | 7,718.45 |
| 1989-10-03 | 1,640 | 1,640 | 1,590 | 1,600 | 2,107,000 | 7,766.99 |
| 1989-10-02 | 1,680 | 1,680 | 1,630 | 1,630 | 4,636,999 | 7,912.62 |
| 1989-09-29 | 1,630 | 1,690 | 1,630 | 1,660 | 10,465,998 | 8,058.25 |
| 1989-09-28 | 1,580 | 1,640 | 1,580 | 1,630 | 4,172,999 | 7,912.62 |
| 1989-09-27 | 1,590 | 1,600 | 1,580 | 1,580 | 1,366,000 | 7,669.90 |
| 1989-09-26 | 1,570 | 1,610 | 1,570 | 1,580 | 3,939,999 | 7,669.90 |
| 1989-09-25 | 1,580 | 1,590 | 1,560 | 1,560 | 1,105,000 | 7,572.82 |
| 1989-09-22 | 1,560 | 1,570 | 1,560 | 1,570 | 1,547,000 | 7,621.36 |
| 1989-09-21 | 1,570 | 1,590 | 1,560 | 1,580 | 1,603,000 | 7,669.90 |
| 1989-09-20 | 1,590 | 1,590 | 1,570 | 1,570 | 1,133,000 | 7,621.36 |
| 1989-09-19 | 1,600 | 1,610 | 1,560 | 1,590 | 4,444,999 | 7,718.45 |
| 1989-09-18 | 1,560 | 1,590 | 1,560 | 1,590 | 1,802,000 | 7,718.45 |
| 1989-09-14 | 1,560 | 1,590 | 1,560 | 1,570 | 1,285,000 | 7,621.36 |
| 1989-09-13 | 1,560 | 1,570 | 1,540 | 1,550 | 1,057,000 | 7,524.27 |
| 1989-09-12 | 1,580 | 1,590 | 1,550 | 1,570 | 708,000 | 7,621.36 |
| 1989-09-11 | 1,570 | 1,580 | 1,560 | 1,580 | 1,485,000 | 7,669.90 |
| 1989-09-08 | 1,530 | 1,580 | 1,530 | 1,580 | 1,747,000 | 7,669.90 |
| 1989-09-07 | 1,550 | 1,570 | 1,550 | 1,550 | 701,000 | 7,524.27 |
| 1989-09-06 | 1,560 | 1,580 | 1,550 | 1,570 | 1,864,000 | 7,621.36 |
| 1989-09-05 | 1,600 | 1,600 | 1,560 | 1,590 | 1,030,000 | 7,718.45 |
| 1989-09-04 | 1,550 | 1,600 | 1,550 | 1,580 | 2,984,999 | 7,669.90 |
| 1989-09-01 | 1,540 | 1,580 | 1,540 | 1,560 | 2,219,000 | 7,572.82 |
| 1989-08-31 | 1,520 | 1,560 | 1,490 | 1,530 | 2,042,000 | 7,427.18 |
| 1989-08-30 | 1,550 | 1,550 | 1,500 | 1,500 | 1,201,000 | 7,281.55 |
| 1989-08-29 | 1,550 | 1,560 | 1,520 | 1,550 | 1,205,000 | 7,524.27 |
| 1989-08-28 | 1,560 | 1,560 | 1,540 | 1,550 | 400,000 | 7,524.27 |
| 1989-08-25 | 1,550 | 1,570 | 1,550 | 1,560 | 1,027,000 | 7,572.82 |
| 1989-08-24 | 1,560 | 1,570 | 1,540 | 1,560 | 953,000 | 7,572.82 |
| 1989-08-23 | 1,570 | 1,580 | 1,550 | 1,560 | 456,000 | 7,572.82 |
| 1989-08-22 | 1,560 | 1,580 | 1,560 | 1,580 | 670,000 | 7,669.90 |
| 1989-08-21 | 1,600 | 1,600 | 1,560 | 1,560 | 622,000 | 7,572.82 |
| 1989-08-18 | 1,600 | 1,600 | 1,580 | 1,590 | 1,183,000 | 7,718.45 |
| 1989-08-17 | 1,600 | 1,600 | 1,580 | 1,600 | 2,650,999 | 7,766.99 |
| 1989-08-16 | 1,570 | 1,600 | 1,570 | 1,580 | 1,761,000 | 7,669.90 |
| 1989-08-15 | 1,540 | 1,560 | 1,520 | 1,560 | 1,162,000 | 7,572.82 |
| 1989-08-14 | 1,550 | 1,560 | 1,520 | 1,540 | 693,000 | 7,475.73 |
| 1989-08-11 | 1,580 | 1,580 | 1,550 | 1,560 | 1,277,000 | 7,572.82 |
| 1989-08-10 | 1,600 | 1,600 | 1,560 | 1,560 | 1,814,000 | 7,572.82 |
| 1989-08-09 | 1,590 | 1,610 | 1,570 | 1,600 | 3,874,999 | 7,766.99 |
| 1989-08-08 | 1,550 | 1,590 | 1,540 | 1,590 | 2,176,000 | 7,718.45 |
| 1989-08-07 | 1,560 | 1,580 | 1,550 | 1,550 | 696,000 | 7,524.27 |
| 1989-08-04 | 1,570 | 1,590 | 1,560 | 1,590 | 1,044,000 | 7,718.45 |
| 1989-08-03 | 1,610 | 1,610 | 1,580 | 1,600 | 2,132,000 | 7,766.99 |
| 1989-08-02 | 1,610 | 1,630 | 1,590 | 1,600 | 4,376,999 | 7,766.99 |
| 1989-08-01 | 1,590 | 1,620 | 1,580 | 1,610 | 7,590,998 | 7,815.53 |
| 1989-07-31 | 1,560 | 1,590 | 1,550 | 1,590 | 1,689,000 | 7,718.45 |
| 1989-07-28 | 1,570 | 1,580 | 1,540 | 1,560 | 2,045,000 | 7,572.82 |
| 1989-07-27 | 1,520 | 1,580 | 1,520 | 1,560 | 5,100,999 | 7,572.82 |
| 1989-07-26 | 1,540 | 1,540 | 1,510 | 1,510 | 2,510,999 | 7,330.10 |
| 1989-07-25 | 1,500 | 1,530 | 1,500 | 1,510 | 1,546,000 | 7,330.10 |
| 1989-07-24 | 1,470 | 1,500 | 1,450 | 1,480 | 1,307,000 | 7,184.47 |
| 1989-07-21 | 1,450 | 1,460 | 1,450 | 1,460 | 761,000 | 7,087.38 |
| 1989-07-20 | 1,480 | 1,480 | 1,450 | 1,450 | 835,000 | 7,038.83 |
| 1989-07-19 | 1,440 | 1,460 | 1,430 | 1,460 | 354,000 | 7,087.38 |
| 1989-07-18 | 1,430 | 1,440 | 1,420 | 1,440 | 698,000 | 6,990.29 |
| 1989-07-17 | 1,450 | 1,450 | 1,430 | 1,430 | 422,000 | 6,941.75 |
| 1989-07-14 | 1,460 | 1,470 | 1,430 | 1,430 | 530,000 | 6,941.75 |
| 1989-07-13 | 1,470 | 1,480 | 1,460 | 1,460 | 854,000 | 7,087.38 |
| 1989-07-12 | 1,460 | 1,470 | 1,450 | 1,460 | 848,000 | 7,087.38 |
| 1989-07-11 | 1,450 | 1,460 | 1,430 | 1,460 | 1,059,000 | 7,087.38 |
| 1989-07-10 | 1,440 | 1,450 | 1,430 | 1,430 | 806,000 | 6,941.75 |
| 1989-07-07 | 1,440 | 1,450 | 1,420 | 1,450 | 1,540,000 | 7,038.83 |
| 1989-07-06 | 1,410 | 1,430 | 1,410 | 1,420 | 1,957,000 | 6,893.20 |
| 1989-07-05 | 1,370 | 1,400 | 1,370 | 1,390 | 947,000 | 6,747.57 |
| 1989-07-04 | 1,400 | 1,400 | 1,370 | 1,380 | 845,000 | 6,699.03 |
| 1989-07-03 | 1,380 | 1,390 | 1,370 | 1,390 | 402,000 | 6,747.57 |
| 1989-06-30 | 1,370 | 1,380 | 1,360 | 1,380 | 393,000 | 6,699.03 |
| 1989-06-29 | 1,370 | 1,400 | 1,370 | 1,370 | 679,000 | 6,650.49 |
| 1989-06-28 | 1,400 | 1,400 | 1,370 | 1,380 | 1,205,000 | 6,699.03 |
| 1989-06-27 | 1,430 | 1,440 | 1,390 | 1,400 | 1,338,000 | 6,796.12 |
| 1989-06-26 | 1,440 | 1,450 | 1,410 | 1,430 | 1,158,000 | 6,941.75 |
| 1989-06-23 | 1,420 | 1,440 | 1,390 | 1,420 | 3,304,999 | 6,893.20 |
| 1989-06-22 | 1,380 | 1,400 | 1,370 | 1,400 | 1,761,000 | 6,796.12 |
| 1989-06-21 | 1,340 | 1,380 | 1,340 | 1,360 | 1,449,000 | 6,601.94 |
| 1989-06-20 | 1,320 | 1,350 | 1,320 | 1,350 | 1,089,000 | 6,553.40 |
| 1989-06-19 | 1,320 | 1,330 | 1,310 | 1,310 | 789,000 | 6,359.22 |
| 1989-06-16 | 1,360 | 1,360 | 1,300 | 1,330 | 2,062,000 | 6,456.31 |
| 1989-06-15 | 1,400 | 1,400 | 1,330 | 1,330 | 1,719,000 | 6,456.31 |
| 1989-06-14 | 1,370 | 1,390 | 1,360 | 1,380 | 2,302,999 | 6,699.03 |
| 1989-06-13 | 1,450 | 1,450 | 1,370 | 1,370 | 2,258,000 | 6,650.49 |
| 1989-06-12 | 1,470 | 1,470 | 1,440 | 1,440 | 839,000 | 6,990.29 |
| 1989-06-09 | 1,490 | 1,490 | 1,470 | 1,480 | 859,000 | 7,184.47 |
| 1989-06-08 | 1,480 | 1,490 | 1,470 | 1,480 | 1,044,000 | 7,184.47 |
| 1989-06-07 | 1,490 | 1,510 | 1,470 | 1,470 | 1,298,000 | 7,135.92 |
| 1989-06-06 | 1,470 | 1,500 | 1,460 | 1,490 | 830,000 | 7,233.01 |
| 1989-06-05 | 1,480 | 1,500 | 1,470 | 1,470 | 685,000 | 7,135.92 |
| 1989-06-02 | 1,510 | 1,520 | 1,470 | 1,470 | 1,379,000 | 7,135.92 |
| 1989-06-01 | 1,550 | 1,570 | 1,500 | 1,520 | 1,805,000 | 7,378.64 |
| 1989-05-31 | 1,560 | 1,570 | 1,550 | 1,550 | 1,153,000 | 7,524.27 |
| 1989-05-30 | 1,570 | 1,580 | 1,550 | 1,570 | 1,752,000 | 7,621.36 |
| 1989-05-29 | 1,570 | 1,600 | 1,560 | 1,580 | 1,002,000 | 7,669.90 |
| 1989-05-26 | 1,570 | 1,580 | 1,560 | 1,570 | 1,435,000 | 7,621.36 |
| 1989-05-25 | 1,560 | 1,580 | 1,560 | 1,560 | 1,338,000 | 7,572.82 |
| 1989-05-24 | 1,570 | 1,580 | 1,550 | 1,560 | 1,896,000 | 7,572.82 |
| 1989-05-23 | 1,580 | 1,580 | 1,550 | 1,570 | 1,234,000 | 7,621.36 |
| 1989-05-22 | 1,600 | 1,600 | 1,580 | 1,580 | 602,000 | 7,669.90 |
| 1989-05-19 | 1,600 | 1,610 | 1,590 | 1,590 | 1,026,000 | 7,718.45 |
| 1989-05-18 | 1,600 | 1,610 | 1,580 | 1,610 | 904,000 | 7,815.53 |
| 1989-05-17 | 1,600 | 1,620 | 1,590 | 1,600 | 1,305,000 | 7,766.99 |
| 1989-05-16 | 1,620 | 1,630 | 1,600 | 1,620 | 922,000 | 7,864.08 |
| 1989-05-15 | 1,610 | 1,620 | 1,600 | 1,620 | 504,000 | 7,864.08 |
| 1989-05-12 | 1,640 | 1,650 | 1,610 | 1,610 | 685,000 | 7,815.53 |
| 1989-05-11 | 1,620 | 1,660 | 1,610 | 1,640 | 2,203,000 | 7,961.17 |
| 1989-05-10 | 1,630 | 1,650 | 1,610 | 1,620 | 1,429,000 | 7,864.08 |
| 1989-05-09 | 1,650 | 1,650 | 1,600 | 1,610 | 1,713,000 | 7,815.53 |
| 1989-05-08 | 1,670 | 1,680 | 1,630 | 1,630 | 1,562,000 | 7,912.62 |
| 1989-05-02 | 1,660 | 1,680 | 1,650 | 1,660 | 5,225,999 | 8,058.25 |
| 1989-05-01 | 1,650 | 1,670 | 1,640 | 1,650 | 2,619,999 | 8,009.71 |
| 1989-04-28 | 1,650 | 1,650 | 1,630 | 1,640 | 3,326,999 | 7,961.17 |
| 1989-04-27 | 1,560 | 1,630 | 1,560 | 1,620 | 1,888,000 | 7,864.08 |
| 1989-04-26 | 1,560 | 1,590 | 1,560 | 1,560 | 1,161,000 | 7,572.82 |
| 1989-04-25 | 1,540 | 1,580 | 1,530 | 1,560 | 1,855,000 | 7,572.82 |
| 1989-04-24 | 1,590 | 1,590 | 1,540 | 1,550 | 872,000 | 7,524.27 |
| 1989-04-21 | 1,560 | 1,580 | 1,540 | 1,560 | 832,000 | 7,572.82 |
| 1989-04-20 | 1,560 | 1,570 | 1,550 | 1,570 | 920,000 | 7,621.36 |
| 1989-04-19 | 1,610 | 1,610 | 1,570 | 1,570 | 1,225,000 | 7,621.36 |
| 1989-04-18 | 1,630 | 1,630 | 1,590 | 1,600 | 1,047,000 | 7,766.99 |
| 1989-04-17 | 1,600 | 1,630 | 1,590 | 1,620 | 2,036,000 | 7,864.08 |
| 1989-04-14 | 1,590 | 1,600 | 1,570 | 1,590 | 900,000 | 7,718.45 |
| 1989-04-13 | 1,620 | 1,620 | 1,580 | 1,580 | 989,000 | 7,669.90 |
| 1989-04-12 | 1,600 | 1,640 | 1,590 | 1,620 | 1,627,000 | 7,864.08 |
| 1989-04-11 | 1,580 | 1,600 | 1,560 | 1,600 | 1,462,000 | 7,766.99 |
| 1989-04-10 | 1,600 | 1,600 | 1,550 | 1,580 | 921,000 | 7,669.90 |
| 1989-04-07 | 1,590 | 1,620 | 1,590 | 1,610 | 1,411,000 | 7,815.53 |
| 1989-04-06 | 1,600 | 1,630 | 1,600 | 1,600 | 1,356,000 | 7,766.99 |
| 1989-04-05 | 1,650 | 1,660 | 1,610 | 1,650 | 1,653,000 | 8,009.71 |
| 1989-04-04 | 1,620 | 1,650 | 1,620 | 1,640 | 1,478,000 | 7,961.17 |
| 1989-04-03 | 1,650 | 1,650 | 1,610 | 1,620 | 2,624,999 | 7,864.08 |
| 1989-03-31 | 1,690 | 1,690 | 1,630 | 1,650 | 5,849,999 | 8,009.71 |
| 1989-03-30 | 1,620 | 1,680 | 1,610 | 1,630 | 4,885,999 | 7,912.62 |
| 1989-03-29 | 1,600 | 1,610 | 1,580 | 1,590 | 1,431,000 | 7,718.45 |
| 1989-03-28 | 1,550 | 1,620 | 1,530 | 1,570 | 1,646,000 | 7,621.36 |
| 1989-03-27 | 1,560 | 1,570 | 1,510 | 1,520 | 2,867,999 | 7,378.64 |
| 1989-03-24 | 1,570 | 1,580 | 1,540 | 1,540 | 1,601,000 | 7,475.73 |
| 1989-03-23 | 1,570 | 1,570 | 1,540 | 1,550 | 2,558,999 | 7,524.27 |
| 1989-03-22 | 1,600 | 1,610 | 1,520 | 1,540 | 2,573,999 | 7,475.73 |
| 1989-03-20 | 1,570 | 1,600 | 1,570 | 1,570 | 2,216,000 | 7,621.36 |
| 1989-03-17 | 1,630 | 1,640 | 1,590 | 1,620 | 2,962,999 | 7,864.08 |
| 1989-03-16 | 1,620 | 1,630 | 1,600 | 1,600 | 2,792,999 | 7,766.99 |
| 1989-03-15 | 1,620 | 1,620 | 1,590 | 1,590 | 2,177,000 | 7,718.45 |
| 1989-03-14 | 1,570 | 1,600 | 1,560 | 1,600 | 1,733,000 | 7,766.99 |
| 1989-03-13 | 1,590 | 1,590 | 1,560 | 1,580 | 728,000 | 7,669.90 |
| 1989-03-10 | 1,560 | 1,590 | 1,550 | 1,590 | 2,157,000 | 7,718.45 |
| 1989-03-09 | 1,580 | 1,600 | 1,550 | 1,560 | 2,219,000 | 7,572.82 |
| 1989-03-08 | 1,620 | 1,640 | 1,580 | 1,590 | 1,674,000 | 7,718.45 |
| 1989-03-07 | 1,560 | 1,620 | 1,560 | 1,600 | 1,557,000 | 7,766.99 |
| 1989-03-06 | 1,580 | 1,600 | 1,560 | 1,580 | 1,354,000 | 7,669.90 |
| 1989-03-03 | 1,600 | 1,600 | 1,570 | 1,580 | 1,954,000 | 7,669.90 |
| 1989-03-02 | 1,560 | 1,580 | 1,540 | 1,570 | 2,056,000 | 7,621.36 |
| 1989-03-01 | 1,610 | 1,630 | 1,560 | 1,580 | 2,395,999 | 7,669.90 |
| 1989-02-28 | 1,630 | 1,640 | 1,580 | 1,600 | 1,912,000 | 7,766.99 |
| 1989-02-27 | 1,660 | 1,680 | 1,650 | 1,650 | 1,695,000 | 8,009.71 |
| 1989-02-23 | 1,680 | 1,690 | 1,650 | 1,660 | 2,637,999 | 8,058.25 |
| 1989-02-22 | 1,660 | 1,690 | 1,650 | 1,650 | 2,775,999 | 8,009.71 |
| 1989-02-21 | 1,700 | 1,700 | 1,650 | 1,650 | 2,430,999 | 8,009.71 |
| 1989-02-20 | 1,700 | 1,710 | 1,680 | 1,690 | 2,384,999 | 8,203.88 |
| 1989-02-17 | 1,710 | 1,750 | 1,670 | 1,690 | 6,313,999 | 8,203.88 |
| 1989-02-16 | 1,720 | 1,770 | 1,710 | 1,740 | 12,590,997 | 8,446.60 |
| 1989-02-15 | 1,710 | 1,750 | 1,690 | 1,730 | 6,701,999 | 8,398.06 |
| 1989-02-14 | 1,770 | 1,790 | 1,660 | 1,710 | 10,269,998 | 8,300.97 |
| 1989-02-13 | 1,650 | 1,780 | 1,650 | 1,770 | 23,327,995 | 8,592.23 |
| 1989-02-10 | 1,680 | 1,680 | 1,640 | 1,680 | 2,859,999 | 8,155.34 |
| 1989-02-09 | 1,700 | 1,700 | 1,650 | 1,660 | 1,832,000 | 8,058.25 |
| 1989-02-08 | 1,720 | 1,730 | 1,680 | 1,690 | 8,559,998 | 8,203.88 |
| 1989-02-07 | 1,700 | 1,720 | 1,670 | 1,690 | 14,712,997 | 8,203.88 |
| 1989-02-06 | 1,700 | 1,720 | 1,680 | 1,690 | 18,286,996 | 8,203.88 |
| 1989-02-03 | 1,610 | 1,700 | 1,580 | 1,670 | 20,437,996 | 8,106.80 |
| 1989-02-02 | 1,570 | 1,600 | 1,560 | 1,570 | 4,469,999 | 7,621.36 |
| 1989-02-01 | 1,580 | 1,590 | 1,560 | 1,570 | 4,205,999 | 7,621.36 |
| 1989-01-31 | 1,580 | 1,580 | 1,550 | 1,570 | 3,060,999 | 7,621.36 |
| 1989-01-30 | 1,590 | 1,600 | 1,570 | 1,570 | 1,300,000 | 7,621.36 |
| 1989-01-28 | 1,590 | 1,600 | 1,570 | 1,590 | 2,847,999 | 7,718.45 |
| 1989-01-27 | 1,600 | 1,640 | 1,580 | 1,580 | 7,116,998 | 7,669.90 |
| 1989-01-26 | 1,600 | 1,610 | 1,590 | 1,590 | 3,160,999 | 7,718.45 |
| 1989-01-25 | 1,640 | 1,640 | 1,610 | 1,620 | 7,035,998 | 7,864.08 |
| 1989-01-24 | 1,560 | 1,630 | 1,550 | 1,620 | 30,279,993 | 7,864.08 |
| 1989-01-23 | 1,530 | 1,560 | 1,530 | 1,560 | 3,699,999 | 7,572.82 |
| 1989-01-20 | 1,540 | 1,540 | 1,520 | 1,530 | 2,928,999 | 7,427.18 |
| 1989-01-19 | 1,570 | 1,570 | 1,520 | 1,540 | 4,284,999 | 7,475.73 |
| 1989-01-18 | 1,510 | 1,580 | 1,500 | 1,560 | 14,333,997 | 7,572.82 |
| 1989-01-17 | 1,510 | 1,520 | 1,490 | 1,490 | 2,169,000 | 7,233.01 |
| 1989-01-13 | 1,510 | 1,520 | 1,500 | 1,500 | 3,376,999 | 7,281.55 |
| 1989-01-12 | 1,550 | 1,560 | 1,500 | 1,500 | 8,986,998 | 7,281.55 |
| 1989-01-11 | 1,500 | 1,530 | 1,490 | 1,520 | 3,867,999 | 7,378.64 |
| 1989-01-10 | 1,500 | 1,520 | 1,500 | 1,500 | 3,135,999 | 7,281.55 |
| 1989-01-09 | 1,480 | 1,500 | 1,470 | 1,490 | 2,132,000 | 7,233.01 |
| 1989-01-06 | 1,480 | 1,480 | 1,450 | 1,470 | 1,134,000 | 7,135.92 |
| 1989-01-05 | 1,500 | 1,510 | 1,450 | 1,470 | 3,636,999 | 7,135.92 |
| 1989-01-04 | 1,470 | 1,510 | 1,470 | 1,500 | 1,517,000 | 7,281.55 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株
