9006 京浜急行電鉄(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 | 1,790 | 1,820 | 1,790 | 1,820 | 461,000 | 3,533.98 |
| 1989-12-28 | 1,840 | 1,840 | 1,780 | 1,820 | 388,000 | 3,533.98 |
| 1989-12-27 | 1,870 | 1,880 | 1,810 | 1,840 | 403,000 | 3,572.82 |
| 1989-12-26 | 1,880 | 1,890 | 1,840 | 1,840 | 359,000 | 3,572.82 |
| 1989-12-25 | 1,820 | 1,900 | 1,800 | 1,900 | 345,000 | 3,689.32 |
| 1989-12-22 | 1,850 | 1,850 | 1,780 | 1,790 | 376,000 | 3,475.73 |
| 1989-12-21 | 1,810 | 1,840 | 1,790 | 1,810 | 415,000 | 3,514.56 |
| 1989-12-20 | 1,830 | 1,850 | 1,810 | 1,830 | 289,000 | 3,553.40 |
| 1989-12-19 | 1,880 | 1,890 | 1,830 | 1,860 | 638,000 | 3,611.65 |
| 1989-12-18 | 1,890 | 1,900 | 1,860 | 1,880 | 592,000 | 3,650.49 |
| 1989-12-15 | 1,890 | 1,900 | 1,840 | 1,870 | 262,000 | 3,631.07 |
| 1989-12-14 | 1,840 | 1,860 | 1,840 | 1,860 | 245,000 | 3,611.65 |
| 1989-12-13 | 1,860 | 1,870 | 1,840 | 1,870 | 190,000 | 3,631.07 |
| 1989-12-12 | 1,820 | 1,850 | 1,820 | 1,840 | 521,000 | 3,572.82 |
| 1989-12-11 | 1,840 | 1,860 | 1,840 | 1,850 | 254,000 | 3,592.23 |
| 1989-12-08 | 1,880 | 1,880 | 1,830 | 1,870 | 568,000 | 3,631.07 |
| 1989-12-07 | 1,880 | 1,880 | 1,830 | 1,870 | 264,000 | 3,631.07 |
| 1989-12-06 | 1,830 | 1,880 | 1,830 | 1,850 | 586,000 | 3,592.23 |
| 1989-12-05 | 1,880 | 1,900 | 1,850 | 1,860 | 745,000 | 3,611.65 |
| 1989-12-04 | 1,860 | 1,890 | 1,860 | 1,870 | 408,000 | 3,631.07 |
| 1989-12-01 | 1,920 | 1,940 | 1,860 | 1,890 | 429,000 | 3,669.90 |
| 1989-11-30 | 1,890 | 1,920 | 1,860 | 1,920 | 696,000 | 3,728.16 |
| 1989-11-29 | 1,880 | 1,900 | 1,870 | 1,890 | 340,000 | 3,669.90 |
| 1989-11-28 | 1,880 | 1,910 | 1,870 | 1,880 | 483,000 | 3,650.49 |
| 1989-11-27 | 1,860 | 1,890 | 1,860 | 1,890 | 371,000 | 3,669.90 |
| 1989-11-24 | 1,850 | 1,880 | 1,850 | 1,880 | 444,000 | 3,650.49 |
| 1989-11-22 | 1,910 | 1,910 | 1,870 | 1,880 | 391,000 | 3,650.49 |
| 1989-11-21 | 1,920 | 1,920 | 1,890 | 1,910 | 434,000 | 3,708.74 |
| 1989-11-20 | 1,950 | 1,960 | 1,910 | 1,920 | 271,000 | 3,728.16 |
| 1989-11-17 | 1,950 | 1,970 | 1,950 | 1,950 | 1,049,000 | 3,786.41 |
| 1989-11-16 | 1,950 | 1,970 | 1,940 | 1,950 | 1,699,000 | 3,786.41 |
| 1989-11-15 | 1,890 | 1,970 | 1,890 | 1,970 | 2,882,999 | 3,825.24 |
| 1989-11-14 | 1,940 | 1,950 | 1,910 | 1,920 | 533,000 | 3,728.16 |
| 1989-11-13 | 1,970 | 1,970 | 1,950 | 1,950 | 789,000 | 3,786.41 |
| 1989-11-10 | 1,920 | 1,990 | 1,920 | 1,970 | 5,418,999 | 3,825.24 |
| 1989-11-09 | 1,930 | 1,960 | 1,910 | 1,920 | 2,306,999 | 3,728.16 |
| 1989-11-08 | 1,900 | 1,920 | 1,900 | 1,920 | 1,582,000 | 3,728.16 |
| 1989-11-07 | 1,890 | 1,920 | 1,860 | 1,890 | 2,250,000 | 3,669.90 |
| 1989-11-06 | 1,870 | 1,910 | 1,850 | 1,910 | 2,554,999 | 3,708.74 |
| 1989-11-02 | 1,840 | 1,870 | 1,810 | 1,870 | 1,011,000 | 3,631.07 |
| 1989-11-01 | 1,870 | 1,870 | 1,810 | 1,810 | 807,000 | 3,514.56 |
| 1989-10-31 | 1,850 | 1,880 | 1,840 | 1,850 | 1,397,000 | 3,592.23 |
| 1989-10-30 | 1,860 | 1,860 | 1,830 | 1,830 | 338,000 | 3,553.40 |
| 1989-10-27 | 1,880 | 1,910 | 1,840 | 1,850 | 2,696,999 | 3,592.23 |
| 1989-10-26 | 1,850 | 1,870 | 1,830 | 1,870 | 1,418,000 | 3,631.07 |
| 1989-10-25 | 1,840 | 1,890 | 1,820 | 1,820 | 2,095,000 | 3,533.98 |
| 1989-10-24 | 1,820 | 1,870 | 1,820 | 1,870 | 2,993,999 | 3,631.07 |
| 1989-10-23 | 1,830 | 1,850 | 1,810 | 1,820 | 1,180,000 | 3,533.98 |
| 1989-10-20 | 1,890 | 1,890 | 1,840 | 1,860 | 3,136,999 | 3,611.65 |
| 1989-10-19 | 1,800 | 1,870 | 1,790 | 1,830 | 4,353,999 | 3,553.40 |
| 1989-10-18 | 1,740 | 1,800 | 1,730 | 1,790 | 1,546,000 | 3,475.73 |
| 1989-10-17 | 1,730 | 1,780 | 1,700 | 1,750 | 1,459,000 | 3,398.06 |
| 1989-10-16 | 1,680 | 1,740 | 1,680 | 1,680 | 381,000 | 3,262.14 |
| 1989-10-13 | 1,660 | 1,730 | 1,660 | 1,730 | 312,000 | 3,359.22 |
| 1989-10-12 | 1,670 | 1,690 | 1,660 | 1,660 | 349,000 | 3,223.30 |
| 1989-10-11 | 1,690 | 1,720 | 1,680 | 1,700 | 315,000 | 3,300.97 |
| 1989-10-09 | 1,720 | 1,740 | 1,690 | 1,710 | 248,000 | 3,320.39 |
| 1989-10-06 | 1,710 | 1,730 | 1,700 | 1,720 | 298,000 | 3,339.81 |
| 1989-10-05 | 1,710 | 1,740 | 1,710 | 1,720 | 403,000 | 3,339.81 |
| 1989-10-04 | 1,720 | 1,730 | 1,680 | 1,690 | 1,020,000 | 3,281.55 |
| 1989-10-03 | 1,750 | 1,770 | 1,720 | 1,740 | 999,000 | 3,378.64 |
| 1989-10-02 | 1,800 | 1,820 | 1,740 | 1,740 | 1,474,000 | 3,378.64 |
| 1989-09-29 | 1,730 | 1,820 | 1,720 | 1,760 | 3,062,999 | 3,417.48 |
| 1989-09-28 | 1,710 | 1,750 | 1,710 | 1,740 | 774,000 | 3,378.64 |
| 1989-09-27 | 1,730 | 1,730 | 1,700 | 1,700 | 686,000 | 3,300.97 |
| 1989-09-26 | 1,710 | 1,740 | 1,680 | 1,710 | 1,306,000 | 3,320.39 |
| 1989-09-25 | 1,710 | 1,720 | 1,680 | 1,700 | 511,000 | 3,300.97 |
| 1989-09-22 | 1,700 | 1,710 | 1,680 | 1,680 | 716,000 | 3,262.14 |
| 1989-09-21 | 1,710 | 1,710 | 1,660 | 1,690 | 393,000 | 3,281.55 |
| 1989-09-20 | 1,710 | 1,710 | 1,650 | 1,680 | 768,000 | 3,262.14 |
| 1989-09-19 | 1,710 | 1,720 | 1,680 | 1,700 | 1,106,000 | 3,300.97 |
| 1989-09-18 | 1,640 | 1,710 | 1,640 | 1,700 | 1,795,000 | 3,300.97 |
| 1989-09-14 | 1,620 | 1,660 | 1,620 | 1,660 | 277,000 | 3,223.30 |
| 1989-09-13 | 1,620 | 1,650 | 1,600 | 1,650 | 391,000 | 3,203.88 |
| 1989-09-12 | 1,620 | 1,660 | 1,620 | 1,650 | 139,000 | 3,203.88 |
| 1989-09-11 | 1,630 | 1,650 | 1,630 | 1,650 | 239,000 | 3,203.88 |
| 1989-09-08 | 1,600 | 1,680 | 1,600 | 1,660 | 453,000 | 3,223.30 |
| 1989-09-07 | 1,600 | 1,620 | 1,600 | 1,620 | 295,000 | 3,145.63 |
| 1989-09-06 | 1,630 | 1,660 | 1,610 | 1,660 | 482,000 | 3,223.30 |
| 1989-09-05 | 1,670 | 1,680 | 1,630 | 1,680 | 185,000 | 3,262.14 |
| 1989-09-04 | 1,670 | 1,700 | 1,660 | 1,680 | 402,000 | 3,262.14 |
| 1989-09-01 | 1,660 | 1,700 | 1,630 | 1,690 | 508,000 | 3,281.55 |
| 1989-08-31 | 1,680 | 1,700 | 1,640 | 1,660 | 301,000 | 3,223.30 |
| 1989-08-30 | 1,680 | 1,680 | 1,630 | 1,660 | 289,000 | 3,223.30 |
| 1989-08-29 | 1,640 | 1,670 | 1,640 | 1,660 | 274,000 | 3,223.30 |
| 1989-08-28 | 1,670 | 1,670 | 1,630 | 1,670 | 111,000 | 3,242.72 |
| 1989-08-25 | 1,650 | 1,690 | 1,630 | 1,640 | 548,000 | 3,184.47 |
| 1989-08-24 | 1,670 | 1,690 | 1,640 | 1,640 | 575,000 | 3,184.47 |
| 1989-08-23 | 1,670 | 1,690 | 1,670 | 1,680 | 150,000 | 3,262.14 |
| 1989-08-22 | 1,690 | 1,700 | 1,680 | 1,680 | 197,000 | 3,262.14 |
| 1989-08-21 | 1,690 | 1,720 | 1,690 | 1,690 | 134,000 | 3,281.55 |
| 1989-08-18 | 1,720 | 1,720 | 1,690 | 1,720 | 484,000 | 3,339.81 |
| 1989-08-17 | 1,690 | 1,720 | 1,690 | 1,720 | 634,000 | 3,339.81 |
| 1989-08-16 | 1,650 | 1,690 | 1,640 | 1,690 | 489,000 | 3,281.55 |
| 1989-08-15 | 1,630 | 1,660 | 1,630 | 1,660 | 219,000 | 3,223.30 |
| 1989-08-14 | 1,660 | 1,670 | 1,620 | 1,670 | 211,000 | 3,242.72 |
| 1989-08-11 | 1,630 | 1,690 | 1,630 | 1,690 | 288,000 | 3,281.55 |
| 1989-08-10 | 1,700 | 1,700 | 1,650 | 1,660 | 722,000 | 3,223.30 |
| 1989-08-09 | 1,670 | 1,710 | 1,660 | 1,710 | 457,000 | 3,320.39 |
| 1989-08-08 | 1,650 | 1,670 | 1,650 | 1,670 | 266,000 | 3,242.72 |
| 1989-08-07 | 1,670 | 1,670 | 1,650 | 1,670 | 272,000 | 3,242.72 |
| 1989-08-04 | 1,670 | 1,690 | 1,650 | 1,670 | 301,000 | 3,242.72 |
| 1989-08-03 | 1,710 | 1,710 | 1,670 | 1,700 | 511,000 | 3,300.97 |
| 1989-08-02 | 1,710 | 1,730 | 1,700 | 1,710 | 774,000 | 3,320.39 |
| 1989-08-01 | 1,700 | 1,710 | 1,680 | 1,700 | 476,000 | 3,300.97 |
| 1989-07-31 | 1,680 | 1,700 | 1,680 | 1,700 | 269,000 | 3,300.97 |
| 1989-07-28 | 1,730 | 1,730 | 1,690 | 1,700 | 1,079,000 | 3,300.97 |
| 1989-07-27 | 1,690 | 1,740 | 1,670 | 1,720 | 2,635,999 | 3,339.81 |
| 1989-07-26 | 1,690 | 1,690 | 1,660 | 1,660 | 691,000 | 3,223.30 |
| 1989-07-25 | 1,650 | 1,690 | 1,630 | 1,690 | 1,170,000 | 3,281.55 |
| 1989-07-24 | 1,570 | 1,640 | 1,570 | 1,620 | 430,000 | 3,145.63 |
| 1989-07-21 | 1,570 | 1,600 | 1,570 | 1,580 | 505,000 | 3,067.96 |
| 1989-07-20 | 1,550 | 1,600 | 1,550 | 1,600 | 593,000 | 3,106.80 |
| 1989-07-19 | 1,560 | 1,580 | 1,550 | 1,570 | 231,000 | 3,048.54 |
| 1989-07-18 | 1,560 | 1,570 | 1,550 | 1,550 | 175,000 | 3,009.71 |
| 1989-07-17 | 1,580 | 1,580 | 1,570 | 1,580 | 154,000 | 3,067.96 |
| 1989-07-14 | 1,580 | 1,590 | 1,570 | 1,570 | 255,000 | 3,048.54 |
| 1989-07-13 | 1,580 | 1,590 | 1,560 | 1,560 | 188,000 | 3,029.13 |
| 1989-07-12 | 1,580 | 1,600 | 1,560 | 1,560 | 183,000 | 3,029.13 |
| 1989-07-11 | 1,550 | 1,580 | 1,520 | 1,580 | 487,000 | 3,067.96 |
| 1989-07-10 | 1,590 | 1,600 | 1,520 | 1,520 | 607,000 | 2,951.46 |
| 1989-07-07 | 1,590 | 1,590 | 1,560 | 1,560 | 600,000 | 3,029.13 |
| 1989-07-06 | 1,550 | 1,580 | 1,530 | 1,550 | 493,000 | 3,009.71 |
| 1989-07-05 | 1,500 | 1,520 | 1,490 | 1,520 | 359,000 | 2,951.46 |
| 1989-07-04 | 1,500 | 1,510 | 1,490 | 1,500 | 157,000 | 2,912.62 |
| 1989-07-03 | 1,480 | 1,500 | 1,470 | 1,500 | 372,000 | 2,912.62 |
| 1989-06-30 | 1,480 | 1,540 | 1,450 | 1,530 | 639,000 | 2,970.87 |
| 1989-06-29 | 1,460 | 1,480 | 1,440 | 1,460 | 573,000 | 2,834.95 |
| 1989-06-28 | 1,520 | 1,520 | 1,480 | 1,480 | 276,000 | 2,873.79 |
| 1989-06-27 | 1,550 | 1,550 | 1,510 | 1,510 | 672,000 | 2,932.04 |
| 1989-06-26 | 1,530 | 1,540 | 1,520 | 1,520 | 442,000 | 2,951.46 |
| 1989-06-23 | 1,500 | 1,530 | 1,480 | 1,500 | 1,114,000 | 2,912.62 |
| 1989-06-22 | 1,490 | 1,510 | 1,460 | 1,460 | 604,000 | 2,834.95 |
| 1989-06-21 | 1,490 | 1,500 | 1,480 | 1,490 | 543,000 | 2,893.20 |
| 1989-06-20 | 1,480 | 1,500 | 1,480 | 1,500 | 343,000 | 2,912.62 |
| 1989-06-19 | 1,470 | 1,500 | 1,460 | 1,490 | 341,000 | 2,893.20 |
| 1989-06-16 | 1,520 | 1,530 | 1,460 | 1,470 | 716,000 | 2,854.37 |
| 1989-06-15 | 1,580 | 1,580 | 1,500 | 1,500 | 727,000 | 2,912.62 |
| 1989-06-14 | 1,600 | 1,600 | 1,570 | 1,580 | 324,000 | 3,067.96 |
| 1989-06-13 | 1,630 | 1,650 | 1,590 | 1,600 | 843,000 | 3,106.80 |
| 1989-06-12 | 1,640 | 1,640 | 1,610 | 1,610 | 244,000 | 3,126.21 |
| 1989-06-09 | 1,650 | 1,650 | 1,610 | 1,630 | 323,000 | 3,165.05 |
| 1989-06-08 | 1,630 | 1,650 | 1,630 | 1,640 | 564,000 | 3,184.47 |
| 1989-06-07 | 1,600 | 1,640 | 1,600 | 1,630 | 416,000 | 3,165.05 |
| 1989-06-06 | 1,620 | 1,640 | 1,580 | 1,600 | 761,000 | 3,106.80 |
| 1989-06-05 | 1,630 | 1,660 | 1,600 | 1,620 | 1,450,000 | 3,145.63 |
| 1989-06-02 | 1,680 | 1,700 | 1,650 | 1,680 | 1,447,000 | 3,262.14 |
| 1989-06-01 | 1,740 | 1,740 | 1,650 | 1,680 | 433,000 | 3,262.14 |
| 1989-05-31 | 1,750 | 1,750 | 1,700 | 1,710 | 459,000 | 3,320.39 |
| 1989-05-30 | 1,730 | 1,740 | 1,710 | 1,720 | 407,000 | 3,339.81 |
| 1989-05-29 | 1,750 | 1,750 | 1,720 | 1,750 | 303,000 | 3,398.06 |
| 1989-05-26 | 1,720 | 1,740 | 1,710 | 1,730 | 279,000 | 3,359.22 |
| 1989-05-25 | 1,770 | 1,770 | 1,710 | 1,740 | 421,000 | 3,378.64 |
| 1989-05-24 | 1,750 | 1,760 | 1,710 | 1,710 | 662,000 | 3,320.39 |
| 1989-05-23 | 1,760 | 1,760 | 1,700 | 1,750 | 506,000 | 3,398.06 |
| 1989-05-22 | 1,770 | 1,770 | 1,740 | 1,760 | 236,000 | 3,417.48 |
| 1989-05-19 | 1,760 | 1,770 | 1,740 | 1,740 | 298,000 | 3,378.64 |
| 1989-05-18 | 1,780 | 1,780 | 1,750 | 1,750 | 268,000 | 3,398.06 |
| 1989-05-17 | 1,750 | 1,760 | 1,740 | 1,750 | 360,000 | 3,398.06 |
| 1989-05-16 | 1,770 | 1,770 | 1,730 | 1,740 | 524,000 | 3,378.64 |
| 1989-05-15 | 1,750 | 1,780 | 1,740 | 1,760 | 206,000 | 3,417.48 |
| 1989-05-12 | 1,750 | 1,760 | 1,740 | 1,750 | 272,000 | 3,398.06 |
| 1989-05-11 | 1,770 | 1,780 | 1,750 | 1,750 | 545,000 | 3,398.06 |
| 1989-05-10 | 1,770 | 1,790 | 1,750 | 1,760 | 375,000 | 3,417.48 |
| 1989-05-09 | 1,820 | 1,820 | 1,770 | 1,770 | 338,000 | 3,436.89 |
| 1989-05-08 | 1,800 | 1,810 | 1,780 | 1,790 | 374,000 | 3,475.73 |
| 1989-05-02 | 1,820 | 1,820 | 1,790 | 1,790 | 783,000 | 3,475.73 |
| 1989-05-01 | 1,780 | 1,810 | 1,780 | 1,790 | 992,000 | 3,475.73 |
| 1989-04-28 | 1,790 | 1,810 | 1,770 | 1,770 | 1,119,000 | 3,436.89 |
| 1989-04-27 | 1,770 | 1,780 | 1,730 | 1,770 | 505,000 | 3,436.89 |
| 1989-04-26 | 1,760 | 1,760 | 1,710 | 1,740 | 216,000 | 3,378.64 |
| 1989-04-25 | 1,750 | 1,760 | 1,700 | 1,710 | 310,000 | 3,320.39 |
| 1989-04-24 | 1,740 | 1,740 | 1,690 | 1,720 | 241,000 | 3,339.81 |
| 1989-04-21 | 1,740 | 1,750 | 1,730 | 1,730 | 170,000 | 3,359.22 |
| 1989-04-20 | 1,780 | 1,780 | 1,730 | 1,750 | 224,000 | 3,398.06 |
| 1989-04-19 | 1,750 | 1,820 | 1,750 | 1,750 | 167,000 | 3,398.06 |
| 1989-04-18 | 1,780 | 1,780 | 1,750 | 1,750 | 225,000 | 3,398.06 |
| 1989-04-17 | 1,800 | 1,800 | 1,760 | 1,760 | 297,000 | 3,417.48 |
| 1989-04-14 | 1,800 | 1,800 | 1,760 | 1,780 | 276,000 | 3,456.31 |
| 1989-04-13 | 1,760 | 1,770 | 1,760 | 1,770 | 572,000 | 3,436.89 |
| 1989-04-12 | 1,780 | 1,790 | 1,760 | 1,790 | 548,000 | 3,475.73 |
| 1989-04-11 | 1,770 | 1,780 | 1,760 | 1,770 | 237,000 | 3,436.89 |
| 1989-04-10 | 1,780 | 1,780 | 1,740 | 1,750 | 259,000 | 3,398.06 |
| 1989-04-07 | 1,790 | 1,790 | 1,750 | 1,750 | 275,000 | 3,398.06 |
| 1989-04-06 | 1,800 | 1,800 | 1,760 | 1,760 | 162,000 | 3,417.48 |
| 1989-04-05 | 1,780 | 1,800 | 1,780 | 1,800 | 329,000 | 3,495.15 |
| 1989-04-04 | 1,820 | 1,820 | 1,770 | 1,780 | 488,000 | 3,456.31 |
| 1989-04-03 | 1,850 | 1,850 | 1,800 | 1,800 | 277,000 | 3,495.15 |
| 1989-03-31 | 1,840 | 1,870 | 1,800 | 1,840 | 705,000 | 3,572.82 |
| 1989-03-30 | 1,740 | 1,830 | 1,740 | 1,830 | 1,070,000 | 3,553.40 |
| 1989-03-29 | 1,690 | 1,750 | 1,690 | 1,750 | 717,000 | 3,398.06 |
| 1989-03-28 | 1,700 | 1,780 | 1,690 | 1,720 | 716,000 | 3,339.81 |
| 1989-03-27 | 1,770 | 1,820 | 1,750 | 1,760 | 1,302,000 | 3,254.74 |
| 1989-03-24 | 1,810 | 1,820 | 1,770 | 1,770 | 856,000 | 3,273.23 |
| 1989-03-23 | 1,820 | 1,840 | 1,780 | 1,800 | 374,000 | 3,328.71 |
| 1989-03-22 | 1,800 | 1,810 | 1,760 | 1,790 | 497,000 | 3,310.22 |
| 1989-03-20 | 1,810 | 1,830 | 1,780 | 1,830 | 1,530,000 | 3,384.19 |
| 1989-03-17 | 1,880 | 1,880 | 1,830 | 1,840 | 858,000 | 3,402.68 |
| 1989-03-16 | 1,860 | 1,880 | 1,830 | 1,860 | 971,000 | 3,439.67 |
| 1989-03-15 | 1,860 | 1,870 | 1,840 | 1,870 | 585,000 | 3,458.16 |
| 1989-03-14 | 1,830 | 1,850 | 1,830 | 1,840 | 183,000 | 3,402.68 |
| 1989-03-13 | 1,860 | 1,860 | 1,810 | 1,850 | 259,000 | 3,421.17 |
| 1989-03-10 | 1,830 | 1,850 | 1,810 | 1,850 | 453,000 | 3,421.17 |
| 1989-03-09 | 1,870 | 1,880 | 1,830 | 1,850 | 292,000 | 3,421.17 |
| 1989-03-08 | 1,880 | 1,880 | 1,850 | 1,880 | 340,000 | 3,476.65 |
| 1989-03-07 | 1,890 | 1,890 | 1,840 | 1,850 | 263,000 | 3,421.17 |
| 1989-03-06 | 1,900 | 1,900 | 1,850 | 1,860 | 333,000 | 3,439.67 |
| 1989-03-03 | 1,890 | 1,910 | 1,860 | 1,890 | 417,000 | 3,495.15 |
| 1989-03-02 | 1,830 | 1,860 | 1,810 | 1,860 | 554,000 | 3,439.67 |
| 1989-03-01 | 1,870 | 1,880 | 1,850 | 1,860 | 517,000 | 3,439.67 |
| 1989-02-28 | 1,880 | 1,900 | 1,870 | 1,870 | 566,000 | 3,458.16 |
| 1989-02-27 | 1,940 | 1,940 | 1,890 | 1,890 | 270,000 | 3,495.15 |
| 1989-02-23 | 1,870 | 1,940 | 1,870 | 1,940 | 1,195,000 | 3,587.61 |
| 1989-02-22 | 1,900 | 1,920 | 1,870 | 1,900 | 945,000 | 3,513.64 |
| 1989-02-21 | 1,940 | 1,940 | 1,850 | 1,850 | 786,000 | 3,421.17 |
| 1989-02-20 | 1,930 | 1,930 | 1,900 | 1,910 | 714,000 | 3,532.13 |
| 1989-02-17 | 1,990 | 1,990 | 1,920 | 1,920 | 1,201,000 | 3,550.62 |
| 1989-02-16 | 1,970 | 2,010 | 1,950 | 1,960 | 8,987,998 | 3,624.60 |
| 1989-02-15 | 1,930 | 1,960 | 1,920 | 1,950 | 1,042,000 | 3,606.10 |
| 1989-02-14 | 1,990 | 2,000 | 1,910 | 1,930 | 3,030,999 | 3,569.12 |
| 1989-02-13 | 1,860 | 2,000 | 1,860 | 1,960 | 6,818,998 | 3,624.60 |
| 1989-02-10 | 1,860 | 1,900 | 1,860 | 1,890 | 734,000 | 3,495.15 |
| 1989-02-09 | 1,870 | 1,900 | 1,870 | 1,880 | 398,000 | 3,476.65 |
| 1989-02-08 | 1,900 | 1,940 | 1,880 | 1,890 | 1,212,000 | 3,495.15 |
| 1989-02-07 | 1,940 | 1,940 | 1,850 | 1,880 | 830,000 | 3,476.65 |
| 1989-02-06 | 1,940 | 1,970 | 1,920 | 1,920 | 1,342,000 | 3,550.62 |
| 1989-02-03 | 1,880 | 1,960 | 1,870 | 1,940 | 1,576,000 | 3,587.61 |
| 1989-02-02 | 1,880 | 1,880 | 1,850 | 1,850 | 798,000 | 3,421.17 |
| 1989-02-01 | 1,870 | 1,900 | 1,840 | 1,850 | 700,000 | 3,421.17 |
| 1989-01-31 | 1,880 | 1,900 | 1,850 | 1,900 | 564,000 | 3,513.64 |
| 1989-01-30 | 1,880 | 1,900 | 1,880 | 1,880 | 312,000 | 3,476.65 |
| 1989-01-28 | 1,900 | 1,920 | 1,880 | 1,910 | 709,000 | 3,532.13 |
| 1989-01-27 | 1,940 | 1,940 | 1,900 | 1,920 | 919,000 | 3,550.62 |
| 1989-01-26 | 1,940 | 1,940 | 1,910 | 1,920 | 454,000 | 3,550.62 |
| 1989-01-25 | 1,950 | 1,960 | 1,910 | 1,930 | 529,000 | 3,569.12 |
| 1989-01-24 | 1,910 | 1,950 | 1,900 | 1,940 | 1,204,000 | 3,587.61 |
| 1989-01-23 | 1,910 | 1,910 | 1,880 | 1,900 | 474,000 | 3,513.64 |
| 1989-01-20 | 1,900 | 1,920 | 1,880 | 1,880 | 778,000 | 3,476.65 |
| 1989-01-19 | 1,950 | 1,960 | 1,900 | 1,920 | 1,162,000 | 3,550.62 |
| 1989-01-18 | 1,920 | 1,960 | 1,910 | 1,940 | 760,000 | 3,587.61 |
| 1989-01-17 | 1,950 | 1,950 | 1,910 | 1,920 | 905,000 | 3,550.62 |
| 1989-01-13 | 1,950 | 1,960 | 1,930 | 1,960 | 1,795,000 | 3,624.60 |
| 1989-01-12 | 1,950 | 1,980 | 1,940 | 1,970 | 5,679,998 | 3,643.09 |
| 1989-01-11 | 1,890 | 1,930 | 1,870 | 1,920 | 3,067,999 | 3,550.62 |
| 1989-01-10 | 1,840 | 1,880 | 1,840 | 1,870 | 1,243,000 | 3,458.16 |
| 1989-01-09 | 1,800 | 1,840 | 1,800 | 1,840 | 955,000 | 3,402.68 |
| 1989-01-06 | 1,860 | 1,860 | 1,780 | 1,820 | 511,000 | 3,365.70 |
| 1989-01-05 | 1,860 | 1,890 | 1,830 | 1,840 | 441,000 | 3,402.68 |
| 1989-01-04 | 1,880 | 1,890 | 1,860 | 1,860 | 362,000 | 3,439.67 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株
