9003 相鉄ホールディングス(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 | 1,650 | 1,680 | 1,650 | 1,680 | 159,000 | 8,155.34 |
| 1989-12-28 | 1,670 | 1,690 | 1,670 | 1,690 | 195,000 | 8,203.88 |
| 1989-12-27 | 1,690 | 1,700 | 1,630 | 1,700 | 1,054,000 | 8,252.43 |
| 1989-12-26 | 1,710 | 1,710 | 1,660 | 1,690 | 289,000 | 8,203.88 |
| 1989-12-25 | 1,680 | 1,720 | 1,660 | 1,700 | 241,000 | 8,252.43 |
| 1989-12-22 | 1,690 | 1,700 | 1,650 | 1,650 | 196,000 | 8,009.71 |
| 1989-12-21 | 1,720 | 1,720 | 1,670 | 1,670 | 189,000 | 8,106.80 |
| 1989-12-20 | 1,690 | 1,710 | 1,680 | 1,690 | 272,000 | 8,203.88 |
| 1989-12-19 | 1,680 | 1,710 | 1,680 | 1,690 | 300,000 | 8,203.88 |
| 1989-12-18 | 1,700 | 1,720 | 1,700 | 1,710 | 415,000 | 8,300.97 |
| 1989-12-15 | 1,710 | 1,710 | 1,680 | 1,700 | 204,000 | 8,252.43 |
| 1989-12-14 | 1,700 | 1,710 | 1,690 | 1,700 | 262,000 | 8,252.43 |
| 1989-12-13 | 1,700 | 1,720 | 1,690 | 1,720 | 356,000 | 8,349.51 |
| 1989-12-12 | 1,700 | 1,720 | 1,690 | 1,720 | 441,000 | 8,349.51 |
| 1989-12-11 | 1,710 | 1,710 | 1,670 | 1,670 | 305,000 | 8,106.80 |
| 1989-12-08 | 1,700 | 1,700 | 1,650 | 1,680 | 621,000 | 8,155.34 |
| 1989-12-07 | 1,710 | 1,720 | 1,680 | 1,700 | 568,000 | 8,252.43 |
| 1989-12-06 | 1,700 | 1,730 | 1,700 | 1,710 | 539,000 | 8,300.97 |
| 1989-12-05 | 1,730 | 1,750 | 1,700 | 1,730 | 764,000 | 8,398.06 |
| 1989-12-04 | 1,720 | 1,740 | 1,710 | 1,720 | 622,000 | 8,349.51 |
| 1989-12-01 | 1,760 | 1,770 | 1,720 | 1,720 | 471,000 | 8,349.51 |
| 1989-11-30 | 1,750 | 1,790 | 1,730 | 1,760 | 407,000 | 8,543.69 |
| 1989-11-29 | 1,790 | 1,790 | 1,710 | 1,780 | 497,000 | 8,640.78 |
| 1989-11-28 | 1,760 | 1,800 | 1,760 | 1,780 | 1,149,000 | 8,640.78 |
| 1989-11-27 | 1,730 | 1,800 | 1,730 | 1,760 | 673,000 | 8,543.69 |
| 1989-11-24 | 1,730 | 1,750 | 1,720 | 1,720 | 424,000 | 8,349.51 |
| 1989-11-22 | 1,780 | 1,780 | 1,730 | 1,730 | 568,000 | 8,398.06 |
| 1989-11-21 | 1,750 | 1,780 | 1,730 | 1,740 | 581,000 | 8,446.60 |
| 1989-11-20 | 1,810 | 1,810 | 1,760 | 1,760 | 861,000 | 8,543.69 |
| 1989-11-17 | 1,790 | 1,810 | 1,770 | 1,780 | 2,147,000 | 8,640.78 |
| 1989-11-16 | 1,820 | 1,830 | 1,780 | 1,790 | 7,531,998 | 8,689.32 |
| 1989-11-15 | 1,720 | 1,820 | 1,720 | 1,800 | 10,907,998 | 8,737.86 |
| 1989-11-14 | 1,730 | 1,740 | 1,700 | 1,710 | 981,000 | 8,300.97 |
| 1989-11-13 | 1,730 | 1,730 | 1,700 | 1,730 | 1,048,000 | 8,398.06 |
| 1989-11-10 | 1,690 | 1,760 | 1,670 | 1,720 | 3,901,999 | 8,349.51 |
| 1989-11-09 | 1,700 | 1,710 | 1,670 | 1,690 | 1,770,000 | 8,203.88 |
| 1989-11-08 | 1,660 | 1,710 | 1,650 | 1,680 | 2,817,999 | 8,155.34 |
| 1989-11-07 | 1,610 | 1,650 | 1,600 | 1,630 | 1,280,000 | 7,912.62 |
| 1989-11-06 | 1,630 | 1,630 | 1,610 | 1,630 | 92,000 | 7,912.62 |
| 1989-11-02 | 1,620 | 1,630 | 1,600 | 1,630 | 217,000 | 7,912.62 |
| 1989-11-01 | 1,630 | 1,650 | 1,620 | 1,630 | 727,000 | 7,912.62 |
| 1989-10-31 | 1,640 | 1,640 | 1,620 | 1,620 | 598,000 | 7,864.08 |
| 1989-10-30 | 1,630 | 1,650 | 1,610 | 1,610 | 123,000 | 7,815.53 |
| 1989-10-27 | 1,640 | 1,650 | 1,610 | 1,610 | 677,000 | 7,815.53 |
| 1989-10-26 | 1,640 | 1,670 | 1,630 | 1,640 | 689,000 | 7,961.17 |
| 1989-10-25 | 1,680 | 1,710 | 1,610 | 1,620 | 1,350,000 | 7,864.08 |
| 1989-10-24 | 1,700 | 1,700 | 1,660 | 1,670 | 642,000 | 8,106.80 |
| 1989-10-23 | 1,700 | 1,700 | 1,660 | 1,670 | 402,000 | 8,106.80 |
| 1989-10-20 | 1,730 | 1,750 | 1,700 | 1,710 | 4,442,999 | 8,300.97 |
| 1989-10-19 | 1,640 | 1,720 | 1,640 | 1,700 | 3,018,999 | 8,252.43 |
| 1989-10-18 | 1,650 | 1,650 | 1,600 | 1,630 | 440,000 | 7,912.62 |
| 1989-10-17 | 1,610 | 1,630 | 1,570 | 1,620 | 484,000 | 7,864.08 |
| 1989-10-16 | 1,550 | 1,610 | 1,520 | 1,560 | 548,000 | 7,572.82 |
| 1989-10-13 | 1,600 | 1,600 | 1,570 | 1,600 | 134,000 | 7,766.99 |
| 1989-10-12 | 1,570 | 1,590 | 1,560 | 1,570 | 199,000 | 7,621.36 |
| 1989-10-11 | 1,630 | 1,630 | 1,550 | 1,600 | 132,000 | 7,766.99 |
| 1989-10-09 | 1,630 | 1,650 | 1,630 | 1,640 | 122,000 | 7,961.17 |
| 1989-10-06 | 1,640 | 1,650 | 1,620 | 1,630 | 217,000 | 7,912.62 |
| 1989-10-05 | 1,680 | 1,680 | 1,650 | 1,650 | 288,000 | 8,009.71 |
| 1989-10-04 | 1,670 | 1,680 | 1,640 | 1,650 | 180,000 | 8,009.71 |
| 1989-10-03 | 1,670 | 1,690 | 1,650 | 1,680 | 185,000 | 8,155.34 |
| 1989-10-02 | 1,720 | 1,720 | 1,670 | 1,670 | 830,000 | 8,106.80 |
| 1989-09-29 | 1,680 | 1,750 | 1,670 | 1,700 | 4,120,999 | 8,252.43 |
| 1989-09-28 | 1,620 | 1,680 | 1,620 | 1,680 | 3,018,999 | 8,155.34 |
| 1989-09-27 | 1,620 | 1,630 | 1,590 | 1,610 | 763,000 | 7,815.53 |
| 1989-09-26 | 1,580 | 1,640 | 1,570 | 1,610 | 3,358,999 | 7,815.53 |
| 1989-09-25 | 1,730 | 1,750 | 1,700 | 1,710 | 1,569,999 | 7,546.34 |
| 1989-09-22 | 1,730 | 1,740 | 1,710 | 1,720 | 1,218,000 | 7,590.47 |
| 1989-09-21 | 1,730 | 1,740 | 1,710 | 1,720 | 584,000 | 7,590.47 |
| 1989-09-20 | 1,750 | 1,750 | 1,700 | 1,710 | 479,000 | 7,546.34 |
| 1989-09-19 | 1,750 | 1,780 | 1,720 | 1,730 | 2,679,999 | 7,634.60 |
| 1989-09-18 | 1,690 | 1,750 | 1,670 | 1,750 | 2,199,999 | 7,722.86 |
| 1989-09-14 | 1,640 | 1,700 | 1,630 | 1,700 | 1,609,999 | 7,502.21 |
| 1989-09-13 | 1,670 | 1,670 | 1,630 | 1,640 | 296,000 | 7,237.42 |
| 1989-09-12 | 1,630 | 1,670 | 1,630 | 1,650 | 276,000 | 7,281.55 |
| 1989-09-11 | 1,610 | 1,650 | 1,600 | 1,600 | 201,000 | 7,060.90 |
| 1989-09-08 | 1,580 | 1,660 | 1,580 | 1,630 | 623,000 | 7,193.29 |
| 1989-09-07 | 1,610 | 1,620 | 1,600 | 1,600 | 208,000 | 7,060.90 |
| 1989-09-06 | 1,650 | 1,650 | 1,610 | 1,610 | 288,000 | 7,105.03 |
| 1989-09-05 | 1,650 | 1,670 | 1,650 | 1,650 | 1,340,000 | 7,281.55 |
| 1989-09-04 | 1,650 | 1,680 | 1,630 | 1,650 | 985,000 | 7,281.55 |
| 1989-09-01 | 1,630 | 1,670 | 1,620 | 1,650 | 1,132,000 | 7,281.55 |
| 1989-08-31 | 1,610 | 1,630 | 1,600 | 1,610 | 841,000 | 7,105.03 |
| 1989-08-30 | 1,620 | 1,620 | 1,600 | 1,610 | 208,000 | 7,105.03 |
| 1989-08-29 | 1,610 | 1,630 | 1,600 | 1,630 | 369,000 | 7,193.29 |
| 1989-08-28 | 1,630 | 1,640 | 1,580 | 1,640 | 311,000 | 7,237.42 |
| 1989-08-25 | 1,650 | 1,650 | 1,600 | 1,630 | 1,066,000 | 7,193.29 |
| 1989-08-24 | 1,610 | 1,630 | 1,590 | 1,630 | 652,000 | 7,193.29 |
| 1989-08-23 | 1,580 | 1,630 | 1,580 | 1,630 | 352,000 | 7,193.29 |
| 1989-08-22 | 1,610 | 1,620 | 1,580 | 1,610 | 304,000 | 7,105.03 |
| 1989-08-21 | 1,600 | 1,620 | 1,600 | 1,620 | 85,000 | 7,149.16 |
| 1989-08-18 | 1,630 | 1,630 | 1,600 | 1,620 | 182,000 | 7,149.16 |
| 1989-08-17 | 1,630 | 1,650 | 1,560 | 1,630 | 1,020,000 | 7,193.29 |
| 1989-08-16 | 1,540 | 1,630 | 1,540 | 1,630 | 824,000 | 7,193.29 |
| 1989-08-15 | 1,540 | 1,540 | 1,520 | 1,520 | 911,000 | 6,707.86 |
| 1989-08-14 | 1,570 | 1,570 | 1,520 | 1,540 | 1,213,000 | 6,796.12 |
| 1989-08-11 | 1,600 | 1,600 | 1,550 | 1,570 | 677,000 | 6,928.51 |
| 1989-08-10 | 1,620 | 1,640 | 1,590 | 1,600 | 409,000 | 7,060.90 |
| 1989-08-09 | 1,590 | 1,650 | 1,590 | 1,650 | 214,000 | 7,281.55 |
| 1989-08-08 | 1,590 | 1,620 | 1,590 | 1,600 | 131,000 | 7,060.90 |
| 1989-08-07 | 1,620 | 1,620 | 1,590 | 1,620 | 139,000 | 7,149.16 |
| 1989-08-04 | 1,650 | 1,650 | 1,610 | 1,640 | 177,000 | 7,237.42 |
| 1989-08-03 | 1,690 | 1,700 | 1,650 | 1,650 | 473,000 | 7,281.55 |
| 1989-08-02 | 1,690 | 1,690 | 1,650 | 1,670 | 647,000 | 7,369.81 |
| 1989-08-01 | 1,690 | 1,690 | 1,650 | 1,690 | 977,000 | 7,458.08 |
| 1989-07-31 | 1,630 | 1,690 | 1,620 | 1,690 | 359,000 | 7,458.08 |
| 1989-07-28 | 1,680 | 1,680 | 1,630 | 1,660 | 572,000 | 7,325.68 |
| 1989-07-27 | 1,620 | 1,690 | 1,610 | 1,670 | 2,935,999 | 7,369.81 |
| 1989-07-26 | 1,600 | 1,620 | 1,560 | 1,620 | 904,000 | 7,149.16 |
| 1989-07-25 | 1,540 | 1,580 | 1,540 | 1,550 | 749,000 | 6,840.25 |
| 1989-07-24 | 1,490 | 1,530 | 1,470 | 1,530 | 182,000 | 6,751.99 |
| 1989-07-21 | 1,470 | 1,490 | 1,450 | 1,490 | 88,000 | 6,575.46 |
| 1989-07-20 | 1,470 | 1,480 | 1,450 | 1,470 | 144,000 | 6,487.20 |
| 1989-07-19 | 1,470 | 1,490 | 1,460 | 1,490 | 56,000 | 6,575.46 |
| 1989-07-18 | 1,470 | 1,490 | 1,460 | 1,480 | 179,000 | 6,531.33 |
| 1989-07-17 | 1,480 | 1,500 | 1,470 | 1,500 | 46,000 | 6,619.59 |
| 1989-07-14 | 1,520 | 1,520 | 1,470 | 1,490 | 199,000 | 6,575.46 |
| 1989-07-13 | 1,520 | 1,540 | 1,510 | 1,530 | 442,000 | 6,751.99 |
| 1989-07-12 | 1,460 | 1,530 | 1,460 | 1,520 | 701,000 | 6,707.86 |
| 1989-07-11 | 1,500 | 1,510 | 1,480 | 1,480 | 493,000 | 6,531.33 |
| 1989-07-10 | 1,550 | 1,550 | 1,420 | 1,420 | 381,000 | 6,266.55 |
| 1989-07-07 | 1,500 | 1,540 | 1,500 | 1,540 | 323,000 | 6,796.12 |
| 1989-07-06 | 1,500 | 1,510 | 1,490 | 1,490 | 179,000 | 6,575.46 |
| 1989-07-05 | 1,480 | 1,510 | 1,460 | 1,500 | 212,000 | 6,619.59 |
| 1989-07-04 | 1,450 | 1,480 | 1,430 | 1,460 | 186,000 | 6,443.07 |
| 1989-07-03 | 1,420 | 1,460 | 1,420 | 1,450 | 242,000 | 6,398.94 |
| 1989-06-30 | 1,430 | 1,450 | 1,400 | 1,440 | 171,000 | 6,354.81 |
| 1989-06-29 | 1,480 | 1,500 | 1,450 | 1,460 | 245,000 | 6,443.07 |
| 1989-06-28 | 1,550 | 1,550 | 1,490 | 1,490 | 241,000 | 6,575.46 |
| 1989-06-27 | 1,550 | 1,550 | 1,490 | 1,550 | 427,000 | 6,840.25 |
| 1989-06-26 | 1,500 | 1,550 | 1,490 | 1,540 | 357,000 | 6,796.12 |
| 1989-06-23 | 1,480 | 1,500 | 1,460 | 1,490 | 298,000 | 6,575.46 |
| 1989-06-22 | 1,470 | 1,490 | 1,450 | 1,480 | 456,000 | 6,531.33 |
| 1989-06-21 | 1,440 | 1,460 | 1,420 | 1,450 | 547,000 | 6,398.94 |
| 1989-06-20 | 1,350 | 1,420 | 1,350 | 1,400 | 577,000 | 6,178.29 |
| 1989-06-19 | 1,400 | 1,410 | 1,360 | 1,370 | 185,000 | 6,045.90 |
| 1989-06-16 | 1,410 | 1,450 | 1,390 | 1,400 | 254,000 | 6,178.29 |
| 1989-06-15 | 1,480 | 1,480 | 1,400 | 1,420 | 366,000 | 6,266.55 |
| 1989-06-14 | 1,510 | 1,520 | 1,470 | 1,480 | 355,000 | 6,531.33 |
| 1989-06-13 | 1,540 | 1,550 | 1,500 | 1,520 | 157,000 | 6,707.86 |
| 1989-06-12 | 1,550 | 1,570 | 1,550 | 1,550 | 151,000 | 6,840.25 |
| 1989-06-09 | 1,580 | 1,610 | 1,570 | 1,570 | 343,000 | 6,928.51 |
| 1989-06-08 | 1,570 | 1,600 | 1,570 | 1,590 | 356,000 | 7,016.77 |
| 1989-06-07 | 1,600 | 1,620 | 1,550 | 1,600 | 141,000 | 7,060.90 |
| 1989-06-06 | 1,540 | 1,590 | 1,500 | 1,580 | 208,000 | 6,972.64 |
| 1989-06-05 | 1,560 | 1,580 | 1,540 | 1,540 | 322,000 | 6,796.12 |
| 1989-06-02 | 1,590 | 1,610 | 1,560 | 1,560 | 433,000 | 6,884.38 |
| 1989-06-01 | 1,620 | 1,650 | 1,600 | 1,600 | 495,000 | 7,060.90 |
| 1989-05-31 | 1,660 | 1,660 | 1,600 | 1,620 | 223,000 | 7,149.16 |
| 1989-05-30 | 1,630 | 1,660 | 1,630 | 1,640 | 231,000 | 7,237.42 |
| 1989-05-29 | 1,670 | 1,670 | 1,640 | 1,640 | 141,000 | 7,237.42 |
| 1989-05-26 | 1,640 | 1,680 | 1,640 | 1,650 | 281,000 | 7,281.55 |
| 1989-05-25 | 1,620 | 1,680 | 1,610 | 1,640 | 278,000 | 7,237.42 |
| 1989-05-24 | 1,670 | 1,670 | 1,620 | 1,650 | 143,000 | 7,281.55 |
| 1989-05-23 | 1,680 | 1,680 | 1,610 | 1,640 | 197,000 | 7,237.42 |
| 1989-05-22 | 1,650 | 1,690 | 1,630 | 1,650 | 282,000 | 7,281.55 |
| 1989-05-19 | 1,670 | 1,690 | 1,630 | 1,680 | 273,000 | 7,413.95 |
| 1989-05-18 | 1,700 | 1,700 | 1,660 | 1,690 | 474,000 | 7,458.08 |
| 1989-05-17 | 1,690 | 1,730 | 1,660 | 1,710 | 618,000 | 7,546.34 |
| 1989-05-16 | 1,680 | 1,700 | 1,670 | 1,690 | 329,000 | 7,458.08 |
| 1989-05-15 | 1,720 | 1,720 | 1,670 | 1,670 | 299,000 | 7,369.81 |
| 1989-05-12 | 1,690 | 1,700 | 1,670 | 1,690 | 728,000 | 7,458.08 |
| 1989-05-11 | 1,650 | 1,750 | 1,630 | 1,690 | 1,150,000 | 7,458.08 |
| 1989-05-10 | 1,650 | 1,680 | 1,640 | 1,660 | 422,000 | 7,325.68 |
| 1989-05-09 | 1,660 | 1,670 | 1,640 | 1,650 | 429,000 | 7,281.55 |
| 1989-05-08 | 1,670 | 1,680 | 1,660 | 1,670 | 738,000 | 7,369.81 |
| 1989-05-02 | 1,630 | 1,680 | 1,630 | 1,670 | 793,000 | 7,369.81 |
| 1989-05-01 | 1,610 | 1,650 | 1,610 | 1,640 | 237,000 | 7,237.42 |
| 1989-04-28 | 1,630 | 1,640 | 1,600 | 1,600 | 549,000 | 7,060.90 |
| 1989-04-27 | 1,600 | 1,650 | 1,580 | 1,580 | 477,000 | 6,972.64 |
| 1989-04-26 | 1,590 | 1,600 | 1,570 | 1,600 | 213,000 | 7,060.90 |
| 1989-04-25 | 1,560 | 1,600 | 1,550 | 1,600 | 290,000 | 7,060.90 |
| 1989-04-24 | 1,570 | 1,580 | 1,550 | 1,550 | 230,000 | 6,840.25 |
| 1989-04-21 | 1,580 | 1,590 | 1,550 | 1,570 | 100,000 | 6,928.51 |
| 1989-04-20 | 1,600 | 1,600 | 1,580 | 1,580 | 96,000 | 6,972.64 |
| 1989-04-19 | 1,620 | 1,650 | 1,600 | 1,600 | 131,000 | 7,060.90 |
| 1989-04-18 | 1,630 | 1,650 | 1,600 | 1,610 | 218,000 | 7,105.03 |
| 1989-04-17 | 1,650 | 1,660 | 1,610 | 1,610 | 97,000 | 7,105.03 |
| 1989-04-14 | 1,610 | 1,650 | 1,610 | 1,650 | 110,000 | 7,281.55 |
| 1989-04-13 | 1,630 | 1,640 | 1,620 | 1,630 | 229,000 | 7,193.29 |
| 1989-04-12 | 1,620 | 1,650 | 1,620 | 1,640 | 123,000 | 7,237.42 |
| 1989-04-11 | 1,600 | 1,660 | 1,590 | 1,650 | 473,000 | 7,281.55 |
| 1989-04-10 | 1,650 | 1,670 | 1,610 | 1,610 | 181,000 | 7,105.03 |
| 1989-04-07 | 1,660 | 1,670 | 1,610 | 1,660 | 233,000 | 7,325.68 |
| 1989-04-06 | 1,700 | 1,700 | 1,650 | 1,680 | 448,000 | 7,413.95 |
| 1989-04-05 | 1,730 | 1,740 | 1,680 | 1,720 | 601,000 | 7,590.47 |
| 1989-04-04 | 1,700 | 1,730 | 1,660 | 1,710 | 375,000 | 7,546.34 |
| 1989-04-03 | 1,760 | 1,760 | 1,690 | 1,700 | 644,000 | 7,502.21 |
| 1989-03-31 | 1,800 | 1,800 | 1,720 | 1,760 | 3,869,999 | 7,766.99 |
| 1989-03-30 | 1,650 | 1,800 | 1,650 | 1,740 | 5,218,998 | 7,678.73 |
| 1989-03-29 | 1,600 | 1,650 | 1,560 | 1,650 | 843,000 | 7,281.55 |
| 1989-03-28 | 1,560 | 1,610 | 1,540 | 1,600 | 403,000 | 7,060.90 |
| 1989-03-27 | 1,560 | 1,590 | 1,490 | 1,520 | 678,000 | 6,707.86 |
| 1989-03-24 | 1,540 | 1,620 | 1,540 | 1,600 | 964,000 | 7,060.90 |
| 1989-03-23 | 1,520 | 1,590 | 1,490 | 1,570 | 610,000 | 6,928.51 |
| 1989-03-22 | 1,520 | 1,560 | 1,480 | 1,490 | 273,000 | 6,575.46 |
| 1989-03-20 | 1,550 | 1,550 | 1,510 | 1,540 | 874,000 | 6,796.12 |
| 1989-03-17 | 1,600 | 1,600 | 1,580 | 1,580 | 428,000 | 6,972.64 |
| 1989-03-16 | 1,610 | 1,620 | 1,580 | 1,600 | 560,000 | 7,060.90 |
| 1989-03-15 | 1,620 | 1,620 | 1,580 | 1,620 | 573,000 | 7,149.16 |
| 1989-03-14 | 1,580 | 1,620 | 1,550 | 1,620 | 290,000 | 7,149.16 |
| 1989-03-13 | 1,600 | 1,600 | 1,560 | 1,560 | 289,000 | 6,884.38 |
| 1989-03-10 | 1,560 | 1,680 | 1,560 | 1,630 | 831,000 | 7,193.29 |
| 1989-03-09 | 1,590 | 1,600 | 1,560 | 1,560 | 366,000 | 6,884.38 |
| 1989-03-08 | 1,640 | 1,700 | 1,610 | 1,620 | 814,000 | 7,149.16 |
| 1989-03-07 | 1,520 | 1,620 | 1,520 | 1,610 | 793,000 | 7,105.03 |
| 1989-03-06 | 1,600 | 1,600 | 1,530 | 1,530 | 341,000 | 6,751.99 |
| 1989-03-03 | 1,640 | 1,650 | 1,570 | 1,570 | 772,000 | 6,928.51 |
| 1989-03-02 | 1,570 | 1,640 | 1,530 | 1,640 | 787,000 | 7,237.42 |
| 1989-03-01 | 1,630 | 1,660 | 1,550 | 1,570 | 569,000 | 6,928.51 |
| 1989-02-28 | 1,660 | 1,680 | 1,620 | 1,620 | 525,000 | 7,149.16 |
| 1989-02-27 | 1,700 | 1,730 | 1,660 | 1,660 | 539,000 | 7,325.68 |
| 1989-02-23 | 1,780 | 1,780 | 1,700 | 1,730 | 1,993,999 | 7,634.60 |
| 1989-02-22 | 1,670 | 1,770 | 1,660 | 1,750 | 2,593,999 | 7,722.86 |
| 1989-02-21 | 1,680 | 1,710 | 1,640 | 1,660 | 1,049,000 | 7,325.68 |
| 1989-02-20 | 1,700 | 1,710 | 1,650 | 1,680 | 932,000 | 7,413.95 |
| 1989-02-17 | 1,760 | 1,780 | 1,670 | 1,680 | 2,265,999 | 7,413.95 |
| 1989-02-16 | 1,800 | 1,830 | 1,720 | 1,750 | 7,304,998 | 7,722.86 |
| 1989-02-15 | 1,750 | 1,800 | 1,740 | 1,780 | 6,136,998 | 7,855.25 |
| 1989-02-14 | 1,770 | 1,850 | 1,700 | 1,720 | 22,538,993 | 7,590.47 |
| 1989-02-13 | 1,460 | 1,650 | 1,460 | 1,650 | 13,066,996 | 7,281.55 |
| 1989-02-10 | 1,450 | 1,460 | 1,430 | 1,450 | 957,000 | 6,398.94 |
| 1989-02-09 | 1,450 | 1,490 | 1,440 | 1,450 | 1,649,999 | 6,398.94 |
| 1989-02-08 | 1,450 | 1,490 | 1,440 | 1,450 | 2,937,999 | 6,398.94 |
| 1989-02-07 | 1,440 | 1,470 | 1,430 | 1,430 | 2,558,999 | 6,310.68 |
| 1989-02-06 | 1,470 | 1,480 | 1,420 | 1,430 | 3,710,999 | 6,310.68 |
| 1989-02-03 | 1,360 | 1,460 | 1,350 | 1,450 | 8,676,997 | 6,398.94 |
| 1989-02-02 | 1,340 | 1,360 | 1,330 | 1,360 | 885,000 | 6,001.77 |
| 1989-02-01 | 1,360 | 1,360 | 1,310 | 1,330 | 961,000 | 5,869.37 |
| 1989-01-31 | 1,350 | 1,370 | 1,350 | 1,360 | 608,000 | 6,001.77 |
| 1989-01-30 | 1,390 | 1,400 | 1,360 | 1,370 | 1,204,000 | 6,045.90 |
| 1989-01-28 | 1,390 | 1,390 | 1,360 | 1,390 | 4,852,998 | 6,134.16 |
| 1989-01-27 | 1,300 | 1,360 | 1,300 | 1,330 | 4,756,998 | 5,869.37 |
| 1989-01-26 | 1,290 | 1,310 | 1,260 | 1,300 | 2,216,999 | 5,736.98 |
| 1989-01-25 | 1,280 | 1,300 | 1,270 | 1,270 | 3,406,999 | 5,604.59 |
| 1989-01-24 | 1,220 | 1,290 | 1,220 | 1,270 | 3,672,999 | 5,604.59 |
| 1989-01-23 | 1,200 | 1,220 | 1,190 | 1,220 | 745,000 | 5,383.94 |
| 1989-01-20 | 1,180 | 1,210 | 1,180 | 1,180 | 97,000 | 5,207.41 |
| 1989-01-19 | 1,210 | 1,220 | 1,180 | 1,210 | 538,000 | 5,339.81 |
| 1989-01-18 | 1,190 | 1,220 | 1,170 | 1,180 | 551,000 | 5,207.41 |
| 1989-01-17 | 1,200 | 1,200 | 1,180 | 1,190 | 88,000 | 5,251.54 |
| 1989-01-13 | 1,200 | 1,220 | 1,190 | 1,200 | 659,000 | 5,295.68 |
| 1989-01-12 | 1,200 | 1,220 | 1,200 | 1,200 | 361,000 | 5,295.68 |
| 1989-01-11 | 1,190 | 1,220 | 1,180 | 1,190 | 610,000 | 5,251.54 |
| 1989-01-10 | 1,160 | 1,210 | 1,160 | 1,200 | 509,000 | 5,295.68 |
| 1989-01-09 | 1,160 | 1,180 | 1,160 | 1,160 | 207,000 | 5,119.15 |
| 1989-01-06 | 1,170 | 1,170 | 1,150 | 1,150 | 229,000 | 5,075.02 |
| 1989-01-05 | 1,190 | 1,200 | 1,160 | 1,160 | 369,000 | 5,119.15 |
| 1989-01-04 | 1,200 | 1,200 | 1,160 | 1,160 | 235,000 | 5,119.15 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株