9005 東急(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 | 2,730 | 2,740 | 2,700 | 2,700 | 1,064,000 | 5,400 |
| 1989-12-28 | 2,710 | 2,740 | 2,660 | 2,720 | 3,276,000 | 5,440 |
| 1989-12-27 | 2,720 | 2,750 | 2,690 | 2,740 | 5,790,000 | 5,480 |
| 1989-12-26 | 2,800 | 2,800 | 2,720 | 2,730 | 5,127,000 | 5,460 |
| 1989-12-25 | 2,750 | 2,820 | 2,700 | 2,800 | 3,983,000 | 5,600 |
| 1989-12-22 | 2,760 | 2,780 | 2,690 | 2,750 | 4,344,000 | 5,500 |
| 1989-12-21 | 2,830 | 2,840 | 2,750 | 2,750 | 6,001,000 | 5,500 |
| 1989-12-20 | 2,900 | 2,900 | 2,820 | 2,820 | 8,685,000 | 5,640 |
| 1989-12-19 | 2,930 | 2,950 | 2,840 | 2,860 | 10,544,000 | 5,720 |
| 1989-12-18 | 3,010 | 3,040 | 2,970 | 2,970 | 25,756,000 | 5,940 |
| 1989-12-15 | 2,990 | 3,020 | 2,970 | 3,000 | 25,235,000 | 6,000 |
| 1989-12-14 | 2,930 | 3,010 | 2,910 | 2,970 | 37,890,000 | 5,940 |
| 1989-12-13 | 2,880 | 2,900 | 2,850 | 2,890 | 2,378,000 | 5,780 |
| 1989-12-12 | 2,940 | 2,940 | 2,860 | 2,860 | 5,248,000 | 5,720 |
| 1989-12-11 | 2,880 | 2,980 | 2,870 | 2,910 | 13,984,000 | 5,820 |
| 1989-12-08 | 2,820 | 2,900 | 2,800 | 2,870 | 15,696,000 | 5,740 |
| 1989-12-07 | 2,860 | 2,860 | 2,810 | 2,810 | 1,974,000 | 5,620 |
| 1989-12-06 | 2,820 | 2,890 | 2,820 | 2,850 | 4,617,000 | 5,700 |
| 1989-12-05 | 2,860 | 2,900 | 2,830 | 2,830 | 5,087,000 | 5,660 |
| 1989-12-04 | 2,880 | 2,910 | 2,850 | 2,860 | 4,499,000 | 5,720 |
| 1989-12-01 | 2,970 | 2,980 | 2,880 | 2,880 | 7,847,000 | 5,760 |
| 1989-11-30 | 2,880 | 2,980 | 2,870 | 2,970 | 9,863,000 | 5,940 |
| 1989-11-29 | 2,890 | 2,920 | 2,870 | 2,880 | 5,177,000 | 5,760 |
| 1989-11-28 | 2,870 | 2,960 | 2,860 | 2,900 | 11,877,000 | 5,800 |
| 1989-11-27 | 2,870 | 2,900 | 2,850 | 2,900 | 3,862,000 | 5,800 |
| 1989-11-24 | 2,890 | 2,910 | 2,870 | 2,910 | 5,166,000 | 5,820 |
| 1989-11-22 | 2,930 | 2,950 | 2,890 | 2,920 | 4,639,000 | 5,840 |
| 1989-11-21 | 2,950 | 2,980 | 2,890 | 2,890 | 6,960,000 | 5,780 |
| 1989-11-20 | 3,020 | 3,030 | 2,940 | 2,960 | 7,610,000 | 5,920 |
| 1989-11-17 | 3,010 | 3,060 | 2,990 | 3,040 | 32,676,000 | 6,080 |
| 1989-11-16 | 2,930 | 3,020 | 2,920 | 3,020 | 36,480,000 | 6,040 |
| 1989-11-15 | 2,850 | 2,950 | 2,820 | 2,870 | 12,966,000 | 5,740 |
| 1989-11-14 | 2,880 | 2,930 | 2,820 | 2,830 | 5,634,000 | 5,660 |
| 1989-11-13 | 2,900 | 2,970 | 2,860 | 2,890 | 14,020,000 | 5,780 |
| 1989-11-10 | 2,820 | 2,920 | 2,810 | 2,920 | 12,767,000 | 5,840 |
| 1989-11-09 | 2,860 | 2,880 | 2,780 | 2,820 | 10,695,000 | 5,640 |
| 1989-11-08 | 2,990 | 3,010 | 2,860 | 2,870 | 17,639,000 | 5,740 |
| 1989-11-07 | 2,910 | 3,040 | 2,890 | 2,970 | 32,251,000 | 5,940 |
| 1989-11-06 | 2,960 | 3,010 | 2,930 | 2,950 | 15,552,000 | 5,900 |
| 1989-11-02 | 2,830 | 3,020 | 2,830 | 2,960 | 60,219,000 | 5,920 |
| 1989-11-01 | 2,850 | 2,920 | 2,820 | 2,850 | 24,139,000 | 5,700 |
| 1989-10-31 | 2,970 | 2,990 | 2,850 | 2,880 | 53,719,000 | 5,760 |
| 1989-10-30 | 2,780 | 2,900 | 2,750 | 2,890 | 64,794,000 | 5,780 |
| 1989-10-27 | 2,730 | 2,850 | 2,700 | 2,740 | 74,566,000 | 5,480 |
| 1989-10-26 | 2,620 | 2,750 | 2,600 | 2,740 | 43,518,000 | 5,480 |
| 1989-10-25 | 2,600 | 2,700 | 2,540 | 2,550 | 59,047,000 | 5,100 |
| 1989-10-24 | 2,450 | 2,560 | 2,440 | 2,560 | 65,406,000 | 5,120 |
| 1989-10-23 | 2,350 | 2,400 | 2,330 | 2,390 | 20,344,000 | 4,780 |
| 1989-10-20 | 2,350 | 2,410 | 2,320 | 2,370 | 58,816,000 | 4,740 |
| 1989-10-19 | 2,160 | 2,270 | 2,140 | 2,270 | 58,883,000 | 4,540 |
| 1989-10-18 | 1,980 | 2,100 | 1,950 | 2,080 | 16,600,000 | 4,160 |
| 1989-10-17 | 1,920 | 2,000 | 1,900 | 1,990 | 8,907,000 | 3,980 |
| 1989-10-16 | 1,910 | 1,930 | 1,880 | 1,880 | 5,098,000 | 3,760 |
| 1989-10-13 | 1,890 | 1,940 | 1,890 | 1,940 | 2,148,000 | 3,880 |
| 1989-10-12 | 1,930 | 1,940 | 1,880 | 1,880 | 2,462,000 | 3,760 |
| 1989-10-11 | 1,950 | 1,960 | 1,930 | 1,940 | 1,643,000 | 3,880 |
| 1989-10-09 | 1,970 | 1,990 | 1,960 | 1,980 | 1,605,000 | 3,960 |
| 1989-10-06 | 1,960 | 1,990 | 1,950 | 1,990 | 2,963,000 | 3,980 |
| 1989-10-05 | 1,990 | 2,000 | 1,980 | 1,980 | 2,145,000 | 3,960 |
| 1989-10-04 | 1,990 | 2,000 | 1,980 | 2,000 | 2,600,000 | 4,000 |
| 1989-10-03 | 2,010 | 2,020 | 1,970 | 1,970 | 3,771,000 | 3,940 |
| 1989-10-02 | 2,020 | 2,030 | 2,000 | 2,020 | 7,987,000 | 4,040 |
| 1989-09-29 | 1,980 | 2,020 | 1,970 | 1,990 | 16,196,000 | 3,980 |
| 1989-09-28 | 1,910 | 1,960 | 1,910 | 1,950 | 10,364,000 | 3,900 |
| 1989-09-27 | 1,940 | 1,950 | 1,910 | 1,910 | 3,523,000 | 3,820 |
| 1989-09-26 | 1,920 | 1,960 | 1,900 | 1,940 | 11,445,000 | 3,880 |
| 1989-09-25 | 1,880 | 1,890 | 1,850 | 1,880 | 3,509,000 | 3,760 |
| 1989-09-22 | 1,920 | 1,920 | 1,870 | 1,900 | 4,574,000 | 3,800 |
| 1989-09-21 | 1,930 | 1,940 | 1,910 | 1,910 | 5,177,000 | 3,820 |
| 1989-09-20 | 1,920 | 1,930 | 1,910 | 1,930 | 4,116,000 | 3,860 |
| 1989-09-19 | 1,920 | 1,960 | 1,910 | 1,920 | 19,230,000 | 3,840 |
| 1989-09-18 | 1,860 | 1,920 | 1,860 | 1,920 | 9,756,000 | 3,840 |
| 1989-09-14 | 1,820 | 1,870 | 1,800 | 1,870 | 3,173,000 | 3,740 |
| 1989-09-13 | 1,830 | 1,830 | 1,810 | 1,820 | 1,072,000 | 3,640 |
| 1989-09-12 | 1,830 | 1,850 | 1,830 | 1,830 | 1,012,000 | 3,660 |
| 1989-09-11 | 1,860 | 1,860 | 1,830 | 1,850 | 2,158,000 | 3,700 |
| 1989-09-08 | 1,770 | 1,850 | 1,770 | 1,850 | 3,229,000 | 3,700 |
| 1989-09-07 | 1,780 | 1,810 | 1,780 | 1,780 | 1,270,000 | 3,560 |
| 1989-09-06 | 1,800 | 1,810 | 1,780 | 1,790 | 1,711,000 | 3,580 |
| 1989-09-05 | 1,850 | 1,850 | 1,800 | 1,800 | 2,048,000 | 3,600 |
| 1989-09-04 | 1,830 | 1,860 | 1,820 | 1,850 | 3,502,000 | 3,700 |
| 1989-09-01 | 1,830 | 1,860 | 1,820 | 1,830 | 4,538,000 | 3,660 |
| 1989-08-31 | 1,780 | 1,840 | 1,780 | 1,810 | 2,267,000 | 3,620 |
| 1989-08-30 | 1,810 | 1,810 | 1,760 | 1,780 | 2,689,000 | 3,560 |
| 1989-08-29 | 1,790 | 1,820 | 1,790 | 1,800 | 3,146,000 | 3,600 |
| 1989-08-28 | 1,780 | 1,800 | 1,780 | 1,790 | 940,000 | 3,580 |
| 1989-08-25 | 1,780 | 1,820 | 1,780 | 1,800 | 1,968,000 | 3,600 |
| 1989-08-24 | 1,760 | 1,790 | 1,760 | 1,780 | 853,000 | 3,560 |
| 1989-08-23 | 1,820 | 1,820 | 1,780 | 1,780 | 572,000 | 3,560 |
| 1989-08-22 | 1,800 | 1,820 | 1,790 | 1,820 | 520,000 | 3,640 |
| 1989-08-21 | 1,810 | 1,820 | 1,790 | 1,800 | 339,000 | 3,600 |
| 1989-08-18 | 1,820 | 1,820 | 1,800 | 1,810 | 768,000 | 3,620 |
| 1989-08-17 | 1,810 | 1,820 | 1,800 | 1,820 | 1,299,000 | 3,640 |
| 1989-08-16 | 1,770 | 1,810 | 1,770 | 1,800 | 902,000 | 3,600 |
| 1989-08-15 | 1,750 | 1,770 | 1,750 | 1,770 | 423,000 | 3,540 |
| 1989-08-14 | 1,770 | 1,770 | 1,750 | 1,770 | 416,000 | 3,540 |
| 1989-08-11 | 1,770 | 1,790 | 1,750 | 1,760 | 1,575,000 | 3,520 |
| 1989-08-10 | 1,820 | 1,830 | 1,750 | 1,750 | 1,580,000 | 3,500 |
| 1989-08-09 | 1,810 | 1,840 | 1,810 | 1,830 | 1,340,000 | 3,660 |
| 1989-08-08 | 1,820 | 1,840 | 1,810 | 1,830 | 1,172,000 | 3,660 |
| 1989-08-07 | 1,830 | 1,840 | 1,820 | 1,830 | 928,000 | 3,660 |
| 1989-08-04 | 1,860 | 1,880 | 1,840 | 1,840 | 3,426,000 | 3,680 |
| 1989-08-03 | 1,870 | 1,910 | 1,860 | 1,860 | 11,001,000 | 3,720 |
| 1989-08-02 | 1,920 | 1,930 | 1,860 | 1,870 | 15,424,000 | 3,740 |
| 1989-08-01 | 1,850 | 1,920 | 1,840 | 1,920 | 24,078,000 | 3,840 |
| 1989-07-31 | 1,850 | 1,850 | 1,810 | 1,850 | 5,034,000 | 3,700 |
| 1989-07-28 | 1,850 | 1,850 | 1,820 | 1,830 | 6,336,000 | 3,660 |
| 1989-07-27 | 1,770 | 1,850 | 1,760 | 1,850 | 16,234,000 | 3,700 |
| 1989-07-26 | 1,730 | 1,770 | 1,730 | 1,760 | 4,970,000 | 3,520 |
| 1989-07-25 | 1,680 | 1,740 | 1,670 | 1,730 | 2,635,000 | 3,460 |
| 1989-07-24 | 1,620 | 1,680 | 1,620 | 1,670 | 875,000 | 3,340 |
| 1989-07-21 | 1,630 | 1,640 | 1,610 | 1,630 | 1,334,000 | 3,260 |
| 1989-07-20 | 1,660 | 1,660 | 1,640 | 1,640 | 1,477,000 | 3,280 |
| 1989-07-19 | 1,640 | 1,650 | 1,630 | 1,650 | 1,199,000 | 3,300 |
| 1989-07-18 | 1,650 | 1,660 | 1,640 | 1,640 | 703,000 | 3,280 |
| 1989-07-17 | 1,660 | 1,660 | 1,640 | 1,640 | 734,000 | 3,280 |
| 1989-07-14 | 1,630 | 1,650 | 1,630 | 1,650 | 654,000 | 3,300 |
| 1989-07-13 | 1,630 | 1,650 | 1,620 | 1,650 | 625,000 | 3,300 |
| 1989-07-12 | 1,640 | 1,640 | 1,620 | 1,620 | 512,000 | 3,240 |
| 1989-07-11 | 1,620 | 1,630 | 1,600 | 1,620 | 855,000 | 3,240 |
| 1989-07-10 | 1,610 | 1,620 | 1,580 | 1,600 | 604,000 | 3,200 |
| 1989-07-07 | 1,600 | 1,610 | 1,580 | 1,580 | 1,207,000 | 3,160 |
| 1989-07-06 | 1,580 | 1,600 | 1,570 | 1,590 | 1,618,000 | 3,180 |
| 1989-07-05 | 1,530 | 1,550 | 1,520 | 1,550 | 2,366,000 | 3,100 |
| 1989-07-04 | 1,570 | 1,580 | 1,530 | 1,530 | 1,460,000 | 3,060 |
| 1989-07-03 | 1,560 | 1,570 | 1,550 | 1,570 | 1,270,000 | 3,140 |
| 1989-06-30 | 1,570 | 1,580 | 1,550 | 1,580 | 1,050,000 | 3,160 |
| 1989-06-29 | 1,570 | 1,590 | 1,570 | 1,580 | 1,171,000 | 3,160 |
| 1989-06-28 | 1,620 | 1,620 | 1,590 | 1,600 | 1,226,000 | 3,200 |
| 1989-06-27 | 1,630 | 1,650 | 1,610 | 1,650 | 417,000 | 3,300 |
| 1989-06-26 | 1,640 | 1,650 | 1,630 | 1,640 | 658,000 | 3,280 |
| 1989-06-23 | 1,630 | 1,650 | 1,610 | 1,630 | 1,483,000 | 3,260 |
| 1989-06-22 | 1,600 | 1,640 | 1,600 | 1,600 | 1,510,000 | 3,200 |
| 1989-06-21 | 1,580 | 1,600 | 1,580 | 1,600 | 643,000 | 3,200 |
| 1989-06-20 | 1,570 | 1,590 | 1,560 | 1,580 | 864,000 | 3,160 |
| 1989-06-19 | 1,560 | 1,570 | 1,550 | 1,560 | 1,091,000 | 3,120 |
| 1989-06-16 | 1,590 | 1,600 | 1,570 | 1,590 | 1,995,000 | 3,180 |
| 1989-06-15 | 1,650 | 1,660 | 1,600 | 1,600 | 2,041,000 | 3,200 |
| 1989-06-14 | 1,660 | 1,670 | 1,630 | 1,630 | 1,305,000 | 3,260 |
| 1989-06-13 | 1,670 | 1,680 | 1,660 | 1,670 | 1,348,000 | 3,340 |
| 1989-06-12 | 1,660 | 1,690 | 1,660 | 1,680 | 843,000 | 3,360 |
| 1989-06-09 | 1,700 | 1,710 | 1,690 | 1,690 | 1,380,000 | 3,380 |
| 1989-06-08 | 1,690 | 1,720 | 1,690 | 1,700 | 1,709,000 | 3,400 |
| 1989-06-07 | 1,660 | 1,720 | 1,660 | 1,670 | 2,362,000 | 3,340 |
| 1989-06-06 | 1,660 | 1,700 | 1,650 | 1,650 | 1,433,000 | 3,300 |
| 1989-06-05 | 1,660 | 1,680 | 1,650 | 1,660 | 1,320,000 | 3,320 |
| 1989-06-02 | 1,690 | 1,720 | 1,690 | 1,690 | 3,040,000 | 3,380 |
| 1989-06-01 | 1,710 | 1,730 | 1,690 | 1,710 | 1,344,000 | 3,420 |
| 1989-05-31 | 1,730 | 1,750 | 1,710 | 1,720 | 1,256,000 | 3,440 |
| 1989-05-30 | 1,720 | 1,740 | 1,710 | 1,740 | 1,942,000 | 3,480 |
| 1989-05-29 | 1,710 | 1,720 | 1,700 | 1,710 | 762,000 | 3,420 |
| 1989-05-26 | 1,710 | 1,720 | 1,700 | 1,700 | 1,496,000 | 3,400 |
| 1989-05-25 | 1,700 | 1,720 | 1,690 | 1,700 | 3,146,000 | 3,400 |
| 1989-05-24 | 1,690 | 1,730 | 1,680 | 1,710 | 1,297,000 | 3,420 |
| 1989-05-23 | 1,720 | 1,720 | 1,680 | 1,690 | 1,539,000 | 3,380 |
| 1989-05-22 | 1,740 | 1,760 | 1,720 | 1,720 | 1,368,000 | 3,440 |
| 1989-05-19 | 1,750 | 1,760 | 1,740 | 1,760 | 1,575,000 | 3,520 |
| 1989-05-18 | 1,760 | 1,770 | 1,750 | 1,750 | 1,268,000 | 3,500 |
| 1989-05-17 | 1,750 | 1,790 | 1,750 | 1,780 | 1,219,000 | 3,560 |
| 1989-05-16 | 1,770 | 1,780 | 1,760 | 1,780 | 1,067,000 | 3,560 |
| 1989-05-15 | 1,770 | 1,780 | 1,750 | 1,780 | 1,227,000 | 3,560 |
| 1989-05-12 | 1,780 | 1,780 | 1,750 | 1,770 | 2,023,000 | 3,540 |
| 1989-05-11 | 1,780 | 1,820 | 1,770 | 1,780 | 4,730,000 | 3,560 |
| 1989-05-10 | 1,770 | 1,790 | 1,760 | 1,780 | 3,055,000 | 3,560 |
| 1989-05-09 | 1,780 | 1,790 | 1,760 | 1,770 | 2,861,000 | 3,540 |
| 1989-05-08 | 1,790 | 1,800 | 1,770 | 1,790 | 5,096,000 | 3,580 |
| 1989-05-02 | 1,750 | 1,810 | 1,750 | 1,790 | 11,921,000 | 3,580 |
| 1989-05-01 | 1,750 | 1,760 | 1,730 | 1,750 | 6,184,000 | 3,500 |
| 1989-04-28 | 1,700 | 1,730 | 1,690 | 1,720 | 4,139,000 | 3,440 |
| 1989-04-27 | 1,660 | 1,690 | 1,660 | 1,670 | 1,821,000 | 3,340 |
| 1989-04-26 | 1,660 | 1,670 | 1,660 | 1,660 | 954,000 | 3,320 |
| 1989-04-25 | 1,650 | 1,670 | 1,650 | 1,670 | 884,000 | 3,340 |
| 1989-04-24 | 1,660 | 1,670 | 1,650 | 1,650 | 738,000 | 3,300 |
| 1989-04-21 | 1,650 | 1,680 | 1,640 | 1,660 | 1,811,000 | 3,320 |
| 1989-04-20 | 1,660 | 1,680 | 1,650 | 1,670 | 1,360,000 | 3,340 |
| 1989-04-19 | 1,650 | 1,680 | 1,650 | 1,650 | 1,335,000 | 3,300 |
| 1989-04-18 | 1,670 | 1,680 | 1,660 | 1,660 | 1,320,000 | 3,320 |
| 1989-04-17 | 1,650 | 1,690 | 1,640 | 1,690 | 1,257,000 | 3,380 |
| 1989-04-14 | 1,670 | 1,680 | 1,650 | 1,650 | 1,732,000 | 3,300 |
| 1989-04-13 | 1,680 | 1,720 | 1,670 | 1,680 | 3,734,000 | 3,360 |
| 1989-04-12 | 1,670 | 1,720 | 1,670 | 1,670 | 2,825,000 | 3,340 |
| 1989-04-11 | 1,610 | 1,680 | 1,610 | 1,650 | 2,122,000 | 3,300 |
| 1989-04-10 | 1,640 | 1,650 | 1,620 | 1,620 | 1,144,000 | 3,240 |
| 1989-04-07 | 1,670 | 1,670 | 1,650 | 1,650 | 707,000 | 3,300 |
| 1989-04-06 | 1,710 | 1,710 | 1,640 | 1,670 | 2,251,000 | 3,340 |
| 1989-04-05 | 1,710 | 1,720 | 1,690 | 1,690 | 1,032,000 | 3,380 |
| 1989-04-04 | 1,690 | 1,710 | 1,680 | 1,690 | 1,320,000 | 3,380 |
| 1989-04-03 | 1,720 | 1,730 | 1,700 | 1,700 | 1,205,000 | 3,400 |
| 1989-03-31 | 1,760 | 1,790 | 1,700 | 1,710 | 3,011,000 | 3,420 |
| 1989-03-30 | 1,710 | 1,750 | 1,710 | 1,750 | 2,064,000 | 3,500 |
| 1989-03-29 | 1,670 | 1,740 | 1,660 | 1,740 | 1,685,000 | 3,480 |
| 1989-03-28 | 1,630 | 1,700 | 1,630 | 1,660 | 1,700,000 | 3,320 |
| 1989-03-27 | 1,680 | 1,700 | 1,660 | 1,670 | 2,113,001 | 3,211.54 |
| 1989-03-24 | 1,700 | 1,710 | 1,680 | 1,680 | 1,427,001 | 3,230.77 |
| 1989-03-23 | 1,670 | 1,720 | 1,670 | 1,720 | 1,046,001 | 3,307.69 |
| 1989-03-22 | 1,680 | 1,700 | 1,630 | 1,670 | 1,511,001 | 3,211.54 |
| 1989-03-20 | 1,690 | 1,700 | 1,680 | 1,680 | 1,105,001 | 3,230.77 |
| 1989-03-17 | 1,720 | 1,740 | 1,700 | 1,700 | 2,271,001 | 3,269.23 |
| 1989-03-16 | 1,690 | 1,730 | 1,690 | 1,730 | 2,412,001 | 3,326.92 |
| 1989-03-15 | 1,710 | 1,710 | 1,680 | 1,690 | 907,000 | 3,250 |
| 1989-03-14 | 1,670 | 1,700 | 1,670 | 1,670 | 2,390,001 | 3,211.54 |
| 1989-03-13 | 1,700 | 1,700 | 1,640 | 1,660 | 2,702,001 | 3,192.31 |
| 1989-03-10 | 1,710 | 1,720 | 1,680 | 1,720 | 2,708,001 | 3,307.69 |
| 1989-03-09 | 1,740 | 1,740 | 1,720 | 1,740 | 1,623,001 | 3,346.15 |
| 1989-03-08 | 1,760 | 1,770 | 1,740 | 1,740 | 686,000 | 3,346.15 |
| 1989-03-07 | 1,750 | 1,760 | 1,710 | 1,750 | 2,287,001 | 3,365.38 |
| 1989-03-06 | 1,770 | 1,780 | 1,750 | 1,770 | 1,341,001 | 3,403.85 |
| 1989-03-03 | 1,780 | 1,780 | 1,770 | 1,770 | 2,135,001 | 3,403.85 |
| 1989-03-02 | 1,770 | 1,780 | 1,770 | 1,770 | 1,322,001 | 3,403.85 |
| 1989-03-01 | 1,820 | 1,820 | 1,770 | 1,780 | 1,277,001 | 3,423.08 |
| 1989-02-28 | 1,820 | 1,860 | 1,770 | 1,800 | 2,485,001 | 3,461.54 |
| 1989-02-27 | 1,850 | 1,860 | 1,840 | 1,840 | 1,319,001 | 3,538.46 |
| 1989-02-23 | 1,860 | 1,870 | 1,850 | 1,860 | 1,299,001 | 3,576.92 |
| 1989-02-22 | 1,890 | 1,890 | 1,860 | 1,870 | 866,000 | 3,596.15 |
| 1989-02-21 | 1,900 | 1,900 | 1,850 | 1,860 | 784,000 | 3,576.92 |
| 1989-02-20 | 1,910 | 1,910 | 1,870 | 1,900 | 828,000 | 3,653.85 |
| 1989-02-17 | 1,890 | 1,910 | 1,850 | 1,910 | 2,002,001 | 3,673.08 |
| 1989-02-16 | 1,910 | 1,940 | 1,900 | 1,910 | 3,423,002 | 3,673.08 |
| 1989-02-15 | 1,850 | 1,910 | 1,850 | 1,880 | 2,146,001 | 3,615.38 |
| 1989-02-14 | 1,920 | 1,950 | 1,870 | 1,880 | 3,748,002 | 3,615.38 |
| 1989-02-13 | 1,860 | 1,960 | 1,840 | 1,920 | 6,507,003 | 3,692.31 |
| 1989-02-10 | 1,840 | 1,850 | 1,830 | 1,840 | 840,000 | 3,538.46 |
| 1989-02-09 | 1,870 | 1,880 | 1,830 | 1,830 | 1,164,001 | 3,519.23 |
| 1989-02-08 | 1,900 | 1,900 | 1,870 | 1,870 | 2,068,001 | 3,596.15 |
| 1989-02-07 | 1,880 | 1,890 | 1,850 | 1,860 | 3,019,001 | 3,576.92 |
| 1989-02-06 | 1,900 | 1,910 | 1,860 | 1,860 | 2,462,001 | 3,576.92 |
| 1989-02-03 | 1,810 | 1,920 | 1,810 | 1,900 | 5,326,003 | 3,653.85 |
| 1989-02-02 | 1,800 | 1,810 | 1,790 | 1,790 | 1,522,001 | 3,442.31 |
| 1989-02-01 | 1,820 | 1,830 | 1,790 | 1,790 | 853,000 | 3,442.31 |
| 1989-01-31 | 1,800 | 1,820 | 1,800 | 1,820 | 938,000 | 3,500 |
| 1989-01-30 | 1,840 | 1,850 | 1,800 | 1,800 | 907,000 | 3,461.54 |
| 1989-01-28 | 1,840 | 1,860 | 1,840 | 1,860 | 803,000 | 3,576.92 |
| 1989-01-27 | 1,870 | 1,880 | 1,850 | 1,870 | 1,949,001 | 3,596.15 |
| 1989-01-26 | 1,860 | 1,860 | 1,820 | 1,850 | 2,096,001 | 3,557.69 |
| 1989-01-25 | 1,870 | 1,870 | 1,850 | 1,860 | 2,500,001 | 3,576.92 |
| 1989-01-24 | 1,820 | 1,860 | 1,820 | 1,850 | 4,562,002 | 3,557.69 |
| 1989-01-23 | 1,790 | 1,820 | 1,790 | 1,810 | 791,000 | 3,480.77 |
| 1989-01-20 | 1,800 | 1,800 | 1,790 | 1,790 | 537,000 | 3,442.31 |
| 1989-01-19 | 1,830 | 1,830 | 1,790 | 1,810 | 1,547,001 | 3,480.77 |
| 1989-01-18 | 1,810 | 1,830 | 1,790 | 1,810 | 2,338,001 | 3,480.77 |
| 1989-01-17 | 1,780 | 1,800 | 1,770 | 1,780 | 1,539,001 | 3,423.08 |
| 1989-01-13 | 1,810 | 1,820 | 1,790 | 1,810 | 1,592,001 | 3,480.77 |
| 1989-01-12 | 1,820 | 1,830 | 1,800 | 1,810 | 3,622,002 | 3,480.77 |
| 1989-01-11 | 1,800 | 1,820 | 1,790 | 1,820 | 1,885,001 | 3,500 |
| 1989-01-10 | 1,810 | 1,810 | 1,790 | 1,800 | 1,603,001 | 3,461.54 |
| 1989-01-09 | 1,790 | 1,790 | 1,770 | 1,780 | 1,211,001 | 3,423.08 |
| 1989-01-06 | 1,790 | 1,790 | 1,750 | 1,770 | 1,032,000 | 3,403.85 |
| 1989-01-05 | 1,830 | 1,840 | 1,750 | 1,780 | 3,309,002 | 3,423.08 |
| 1989-01-04 | 1,760 | 1,800 | 1,760 | 1,800 | 1,052,001 | 3,461.54 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株
