9007 小田急電鉄(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 | 1,760 | 1,780 | 1,750 | 1,780 | 392,000 | 3,291.72 |
| 1989-12-28 | 1,780 | 1,780 | 1,740 | 1,750 | 616,000 | 3,236.25 |
| 1989-12-27 | 1,770 | 1,790 | 1,740 | 1,750 | 1,493,000 | 3,236.25 |
| 1989-12-26 | 1,800 | 1,820 | 1,780 | 1,820 | 733,000 | 3,365.70 |
| 1989-12-25 | 1,790 | 1,830 | 1,780 | 1,820 | 620,000 | 3,365.70 |
| 1989-12-22 | 1,840 | 1,840 | 1,780 | 1,780 | 846,000 | 3,291.72 |
| 1989-12-21 | 1,840 | 1,840 | 1,810 | 1,810 | 774,000 | 3,347.20 |
| 1989-12-20 | 1,830 | 1,850 | 1,800 | 1,840 | 695,000 | 3,402.68 |
| 1989-12-19 | 1,850 | 1,860 | 1,830 | 1,830 | 707,000 | 3,384.19 |
| 1989-12-18 | 1,860 | 1,870 | 1,840 | 1,860 | 1,004,000 | 3,439.67 |
| 1989-12-15 | 1,850 | 1,870 | 1,830 | 1,830 | 588,000 | 3,384.19 |
| 1989-12-14 | 1,840 | 1,860 | 1,830 | 1,850 | 793,000 | 3,421.17 |
| 1989-12-13 | 1,840 | 1,870 | 1,830 | 1,860 | 699,000 | 3,439.67 |
| 1989-12-12 | 1,870 | 1,890 | 1,830 | 1,840 | 1,198,000 | 3,402.68 |
| 1989-12-11 | 1,830 | 1,870 | 1,830 | 1,870 | 538,000 | 3,458.16 |
| 1989-12-08 | 1,840 | 1,860 | 1,810 | 1,860 | 945,000 | 3,439.67 |
| 1989-12-07 | 1,840 | 1,870 | 1,830 | 1,870 | 502,000 | 3,458.16 |
| 1989-12-06 | 1,830 | 1,870 | 1,830 | 1,870 | 978,000 | 3,458.16 |
| 1989-12-05 | 1,850 | 1,880 | 1,850 | 1,860 | 1,332,000 | 3,439.67 |
| 1989-12-04 | 1,830 | 1,870 | 1,830 | 1,850 | 1,168,000 | 3,421.17 |
| 1989-12-01 | 1,900 | 1,900 | 1,850 | 1,860 | 1,736,000 | 3,439.67 |
| 1989-11-30 | 1,850 | 1,880 | 1,840 | 1,880 | 784,000 | 3,476.65 |
| 1989-11-29 | 1,850 | 1,880 | 1,840 | 1,850 | 1,436,000 | 3,421.17 |
| 1989-11-28 | 1,830 | 1,860 | 1,830 | 1,860 | 1,314,000 | 3,439.67 |
| 1989-11-27 | 1,850 | 1,860 | 1,840 | 1,840 | 845,000 | 3,402.68 |
| 1989-11-24 | 1,870 | 1,870 | 1,850 | 1,870 | 363,000 | 3,458.16 |
| 1989-11-22 | 1,880 | 1,890 | 1,860 | 1,860 | 838,000 | 3,439.67 |
| 1989-11-21 | 1,840 | 1,890 | 1,820 | 1,890 | 782,000 | 3,495.15 |
| 1989-11-20 | 1,860 | 1,860 | 1,830 | 1,840 | 722,000 | 3,402.68 |
| 1989-11-17 | 1,880 | 1,900 | 1,850 | 1,850 | 2,140,999 | 3,421.17 |
| 1989-11-16 | 1,880 | 1,910 | 1,880 | 1,900 | 3,060,999 | 3,513.64 |
| 1989-11-15 | 1,850 | 1,920 | 1,830 | 1,910 | 5,439,999 | 3,532.13 |
| 1989-11-14 | 1,850 | 1,870 | 1,840 | 1,860 | 529,000 | 3,439.67 |
| 1989-11-13 | 1,870 | 1,870 | 1,830 | 1,850 | 888,000 | 3,421.17 |
| 1989-11-10 | 1,800 | 1,890 | 1,800 | 1,850 | 2,424,999 | 3,421.17 |
| 1989-11-09 | 1,840 | 1,860 | 1,790 | 1,810 | 1,118,000 | 3,347.20 |
| 1989-11-08 | 1,860 | 1,870 | 1,820 | 1,830 | 1,394,000 | 3,384.19 |
| 1989-11-07 | 1,860 | 1,900 | 1,840 | 1,850 | 1,799,000 | 3,421.17 |
| 1989-11-06 | 1,840 | 1,880 | 1,830 | 1,870 | 1,351,000 | 3,458.16 |
| 1989-11-02 | 1,850 | 1,880 | 1,830 | 1,850 | 2,020,999 | 3,421.17 |
| 1989-11-01 | 1,900 | 1,910 | 1,840 | 1,870 | 3,356,999 | 3,458.16 |
| 1989-10-31 | 1,860 | 1,900 | 1,840 | 1,880 | 5,228,999 | 3,476.65 |
| 1989-10-30 | 1,850 | 1,880 | 1,830 | 1,850 | 1,094,000 | 3,421.17 |
| 1989-10-27 | 1,910 | 1,950 | 1,830 | 1,870 | 6,620,998 | 3,458.16 |
| 1989-10-26 | 1,920 | 1,950 | 1,870 | 1,890 | 2,329,999 | 3,495.15 |
| 1989-10-25 | 1,980 | 2,010 | 1,910 | 1,920 | 17,421,995 | 3,550.62 |
| 1989-10-24 | 1,950 | 1,990 | 1,930 | 1,990 | 17,963,995 | 3,680.07 |
| 1989-10-23 | 1,920 | 1,950 | 1,910 | 1,940 | 5,422,999 | 3,587.61 |
| 1989-10-20 | 1,930 | 1,990 | 1,910 | 1,950 | 27,987,992 | 3,606.10 |
| 1989-10-19 | 1,790 | 1,920 | 1,790 | 1,920 | 26,204,993 | 3,550.62 |
| 1989-10-18 | 1,780 | 1,790 | 1,750 | 1,780 | 5,006,999 | 3,291.72 |
| 1989-10-17 | 1,700 | 1,780 | 1,670 | 1,770 | 3,543,999 | 3,273.23 |
| 1989-10-16 | 1,630 | 1,670 | 1,630 | 1,640 | 1,488,000 | 3,032.82 |
| 1989-10-13 | 1,660 | 1,680 | 1,630 | 1,670 | 723,000 | 3,088.30 |
| 1989-10-12 | 1,670 | 1,670 | 1,620 | 1,630 | 982,000 | 3,014.33 |
| 1989-10-11 | 1,730 | 1,750 | 1,640 | 1,640 | 770,000 | 3,032.82 |
| 1989-10-09 | 1,720 | 1,770 | 1,700 | 1,740 | 835,000 | 3,217.75 |
| 1989-10-06 | 1,730 | 1,730 | 1,690 | 1,710 | 792,000 | 3,162.27 |
| 1989-10-05 | 1,740 | 1,750 | 1,720 | 1,720 | 572,000 | 3,180.77 |
| 1989-10-04 | 1,740 | 1,770 | 1,740 | 1,740 | 993,000 | 3,217.75 |
| 1989-10-03 | 1,770 | 1,780 | 1,730 | 1,730 | 1,609,000 | 3,199.26 |
| 1989-10-02 | 1,790 | 1,800 | 1,770 | 1,800 | 3,273,999 | 3,328.71 |
| 1989-09-29 | 1,770 | 1,830 | 1,760 | 1,800 | 13,020,996 | 3,328.71 |
| 1989-09-28 | 1,660 | 1,750 | 1,660 | 1,740 | 4,595,999 | 3,217.75 |
| 1989-09-27 | 1,690 | 1,710 | 1,670 | 1,680 | 1,604,000 | 3,106.80 |
| 1989-09-26 | 1,650 | 1,700 | 1,640 | 1,700 | 5,446,999 | 3,143.78 |
| 1989-09-25 | 1,610 | 1,620 | 1,580 | 1,610 | 712,000 | 2,977.35 |
| 1989-09-22 | 1,590 | 1,620 | 1,590 | 1,620 | 978,000 | 2,995.84 |
| 1989-09-21 | 1,610 | 1,630 | 1,600 | 1,620 | 1,112,000 | 2,995.84 |
| 1989-09-20 | 1,630 | 1,630 | 1,600 | 1,610 | 941,000 | 2,977.35 |
| 1989-09-19 | 1,630 | 1,660 | 1,620 | 1,630 | 3,635,999 | 3,014.33 |
| 1989-09-18 | 1,610 | 1,630 | 1,600 | 1,630 | 1,608,000 | 3,014.33 |
| 1989-09-14 | 1,590 | 1,620 | 1,580 | 1,620 | 1,640,000 | 2,995.84 |
| 1989-09-13 | 1,600 | 1,620 | 1,590 | 1,610 | 711,000 | 2,977.35 |
| 1989-09-12 | 1,590 | 1,620 | 1,580 | 1,620 | 801,000 | 2,995.84 |
| 1989-09-11 | 1,620 | 1,630 | 1,580 | 1,600 | 1,003,000 | 2,958.85 |
| 1989-09-08 | 1,550 | 1,640 | 1,550 | 1,610 | 2,083,999 | 2,977.35 |
| 1989-09-07 | 1,560 | 1,570 | 1,550 | 1,550 | 562,000 | 2,866.39 |
| 1989-09-06 | 1,570 | 1,590 | 1,560 | 1,570 | 607,000 | 2,903.38 |
| 1989-09-05 | 1,620 | 1,620 | 1,570 | 1,600 | 2,294,999 | 2,958.85 |
| 1989-09-04 | 1,610 | 1,630 | 1,590 | 1,600 | 1,794,000 | 2,958.85 |
| 1989-09-01 | 1,580 | 1,660 | 1,580 | 1,590 | 5,362,999 | 2,940.36 |
| 1989-08-31 | 1,560 | 1,600 | 1,540 | 1,590 | 2,045,999 | 2,940.36 |
| 1989-08-30 | 1,550 | 1,570 | 1,500 | 1,510 | 865,000 | 2,792.42 |
| 1989-08-29 | 1,530 | 1,560 | 1,520 | 1,560 | 521,000 | 2,884.88 |
| 1989-08-28 | 1,510 | 1,540 | 1,510 | 1,510 | 124,000 | 2,792.42 |
| 1989-08-25 | 1,510 | 1,540 | 1,510 | 1,540 | 232,000 | 2,847.90 |
| 1989-08-24 | 1,550 | 1,550 | 1,520 | 1,520 | 318,000 | 2,810.91 |
| 1989-08-23 | 1,550 | 1,560 | 1,540 | 1,550 | 382,000 | 2,866.39 |
| 1989-08-22 | 1,540 | 1,550 | 1,540 | 1,550 | 269,000 | 2,866.39 |
| 1989-08-21 | 1,550 | 1,560 | 1,550 | 1,550 | 365,000 | 2,866.39 |
| 1989-08-18 | 1,550 | 1,570 | 1,550 | 1,560 | 1,675,000 | 2,884.88 |
| 1989-08-17 | 1,500 | 1,560 | 1,500 | 1,540 | 1,064,000 | 2,847.90 |
| 1989-08-16 | 1,490 | 1,510 | 1,490 | 1,510 | 496,000 | 2,792.42 |
| 1989-08-15 | 1,450 | 1,470 | 1,430 | 1,460 | 525,000 | 2,699.95 |
| 1989-08-14 | 1,470 | 1,470 | 1,450 | 1,450 | 506,000 | 2,681.46 |
| 1989-08-11 | 1,480 | 1,490 | 1,450 | 1,460 | 758,000 | 2,699.95 |
| 1989-08-10 | 1,510 | 1,510 | 1,470 | 1,500 | 347,000 | 2,773.93 |
| 1989-08-09 | 1,510 | 1,510 | 1,490 | 1,510 | 492,000 | 2,792.42 |
| 1989-08-08 | 1,500 | 1,520 | 1,490 | 1,510 | 288,000 | 2,792.42 |
| 1989-08-07 | 1,510 | 1,520 | 1,490 | 1,490 | 207,000 | 2,755.43 |
| 1989-08-04 | 1,520 | 1,540 | 1,510 | 1,540 | 341,000 | 2,847.90 |
| 1989-08-03 | 1,550 | 1,550 | 1,520 | 1,540 | 324,000 | 2,847.90 |
| 1989-08-02 | 1,540 | 1,570 | 1,540 | 1,550 | 500,000 | 2,866.39 |
| 1989-08-01 | 1,560 | 1,590 | 1,530 | 1,560 | 1,601,000 | 2,884.88 |
| 1989-07-31 | 1,520 | 1,570 | 1,520 | 1,550 | 389,000 | 2,866.39 |
| 1989-07-28 | 1,560 | 1,560 | 1,510 | 1,530 | 726,000 | 2,829.40 |
| 1989-07-27 | 1,520 | 1,580 | 1,510 | 1,530 | 2,078,999 | 2,829.40 |
| 1989-07-26 | 1,520 | 1,520 | 1,480 | 1,500 | 605,000 | 2,773.93 |
| 1989-07-25 | 1,510 | 1,520 | 1,490 | 1,500 | 658,000 | 2,773.93 |
| 1989-07-24 | 1,460 | 1,500 | 1,460 | 1,490 | 424,000 | 2,755.43 |
| 1989-07-21 | 1,460 | 1,480 | 1,440 | 1,470 | 301,000 | 2,718.45 |
| 1989-07-20 | 1,460 | 1,470 | 1,450 | 1,460 | 314,000 | 2,699.95 |
| 1989-07-19 | 1,450 | 1,460 | 1,450 | 1,460 | 244,000 | 2,699.95 |
| 1989-07-18 | 1,440 | 1,450 | 1,430 | 1,440 | 192,000 | 2,662.97 |
| 1989-07-17 | 1,450 | 1,450 | 1,430 | 1,430 | 388,000 | 2,644.48 |
| 1989-07-14 | 1,430 | 1,440 | 1,430 | 1,430 | 362,000 | 2,644.48 |
| 1989-07-13 | 1,430 | 1,450 | 1,430 | 1,440 | 324,000 | 2,662.97 |
| 1989-07-12 | 1,440 | 1,440 | 1,410 | 1,430 | 349,000 | 2,644.48 |
| 1989-07-11 | 1,410 | 1,450 | 1,410 | 1,440 | 541,000 | 2,662.97 |
| 1989-07-10 | 1,410 | 1,430 | 1,410 | 1,420 | 317,000 | 2,625.98 |
| 1989-07-07 | 1,430 | 1,440 | 1,400 | 1,400 | 821,000 | 2,589 |
| 1989-07-06 | 1,420 | 1,430 | 1,390 | 1,390 | 696,000 | 2,570.50 |
| 1989-07-05 | 1,400 | 1,400 | 1,390 | 1,400 | 225,000 | 2,589 |
| 1989-07-04 | 1,410 | 1,420 | 1,380 | 1,390 | 259,000 | 2,570.50 |
| 1989-07-03 | 1,370 | 1,410 | 1,370 | 1,410 | 191,000 | 2,607.49 |
| 1989-06-30 | 1,380 | 1,430 | 1,360 | 1,430 | 608,000 | 2,644.48 |
| 1989-06-29 | 1,370 | 1,390 | 1,360 | 1,370 | 504,000 | 2,533.52 |
| 1989-06-28 | 1,390 | 1,400 | 1,370 | 1,370 | 434,000 | 2,533.52 |
| 1989-06-27 | 1,400 | 1,400 | 1,380 | 1,380 | 380,000 | 2,552.01 |
| 1989-06-26 | 1,400 | 1,400 | 1,390 | 1,400 | 561,000 | 2,589 |
| 1989-06-23 | 1,400 | 1,420 | 1,380 | 1,400 | 1,471,000 | 2,589 |
| 1989-06-22 | 1,390 | 1,400 | 1,380 | 1,390 | 718,000 | 2,570.50 |
| 1989-06-21 | 1,390 | 1,400 | 1,370 | 1,380 | 553,000 | 2,552.01 |
| 1989-06-20 | 1,380 | 1,410 | 1,370 | 1,380 | 579,000 | 2,552.01 |
| 1989-06-19 | 1,390 | 1,400 | 1,380 | 1,380 | 347,000 | 2,552.01 |
| 1989-06-16 | 1,390 | 1,430 | 1,380 | 1,430 | 482,000 | 2,644.48 |
| 1989-06-15 | 1,420 | 1,420 | 1,380 | 1,380 | 573,000 | 2,552.01 |
| 1989-06-14 | 1,400 | 1,410 | 1,380 | 1,400 | 469,000 | 2,589 |
| 1989-06-13 | 1,420 | 1,420 | 1,400 | 1,410 | 496,000 | 2,607.49 |
| 1989-06-12 | 1,420 | 1,430 | 1,410 | 1,420 | 249,000 | 2,625.98 |
| 1989-06-09 | 1,450 | 1,450 | 1,420 | 1,430 | 403,000 | 2,644.48 |
| 1989-06-08 | 1,440 | 1,450 | 1,420 | 1,430 | 958,000 | 2,644.48 |
| 1989-06-07 | 1,450 | 1,450 | 1,430 | 1,430 | 472,000 | 2,644.48 |
| 1989-06-06 | 1,440 | 1,460 | 1,420 | 1,450 | 493,000 | 2,681.46 |
| 1989-06-05 | 1,460 | 1,470 | 1,450 | 1,450 | 379,000 | 2,681.46 |
| 1989-06-02 | 1,480 | 1,480 | 1,460 | 1,470 | 483,000 | 2,718.45 |
| 1989-06-01 | 1,490 | 1,500 | 1,470 | 1,480 | 695,000 | 2,736.94 |
| 1989-05-31 | 1,530 | 1,530 | 1,500 | 1,510 | 247,000 | 2,792.42 |
| 1989-05-30 | 1,520 | 1,520 | 1,500 | 1,510 | 539,000 | 2,792.42 |
| 1989-05-29 | 1,510 | 1,520 | 1,490 | 1,520 | 658,000 | 2,810.91 |
| 1989-05-26 | 1,510 | 1,510 | 1,490 | 1,500 | 647,000 | 2,773.93 |
| 1989-05-25 | 1,480 | 1,510 | 1,480 | 1,500 | 255,000 | 2,773.93 |
| 1989-05-24 | 1,490 | 1,500 | 1,470 | 1,480 | 623,000 | 2,736.94 |
| 1989-05-23 | 1,500 | 1,510 | 1,480 | 1,500 | 966,000 | 2,773.93 |
| 1989-05-22 | 1,520 | 1,540 | 1,510 | 1,510 | 429,000 | 2,792.42 |
| 1989-05-19 | 1,520 | 1,530 | 1,510 | 1,520 | 415,000 | 2,810.91 |
| 1989-05-18 | 1,520 | 1,550 | 1,510 | 1,520 | 603,000 | 2,810.91 |
| 1989-05-17 | 1,520 | 1,540 | 1,520 | 1,520 | 411,000 | 2,810.91 |
| 1989-05-16 | 1,540 | 1,540 | 1,510 | 1,520 | 460,000 | 2,810.91 |
| 1989-05-15 | 1,520 | 1,540 | 1,500 | 1,520 | 592,000 | 2,810.91 |
| 1989-05-12 | 1,570 | 1,570 | 1,540 | 1,550 | 631,000 | 2,866.39 |
| 1989-05-11 | 1,540 | 1,590 | 1,540 | 1,570 | 1,341,000 | 2,903.38 |
| 1989-05-10 | 1,550 | 1,560 | 1,540 | 1,540 | 479,000 | 2,847.90 |
| 1989-05-09 | 1,560 | 1,560 | 1,540 | 1,540 | 473,000 | 2,847.90 |
| 1989-05-08 | 1,550 | 1,560 | 1,540 | 1,560 | 750,000 | 2,884.88 |
| 1989-05-02 | 1,570 | 1,580 | 1,550 | 1,550 | 1,499,000 | 2,866.39 |
| 1989-05-01 | 1,540 | 1,570 | 1,530 | 1,550 | 1,387,000 | 2,866.39 |
| 1989-04-28 | 1,530 | 1,540 | 1,510 | 1,530 | 1,079,000 | 2,829.40 |
| 1989-04-27 | 1,480 | 1,530 | 1,470 | 1,470 | 2,114,999 | 2,718.45 |
| 1989-04-26 | 1,500 | 1,510 | 1,480 | 1,490 | 571,000 | 2,755.43 |
| 1989-04-25 | 1,490 | 1,500 | 1,470 | 1,500 | 394,000 | 2,773.93 |
| 1989-04-24 | 1,490 | 1,500 | 1,470 | 1,470 | 529,000 | 2,718.45 |
| 1989-04-21 | 1,450 | 1,520 | 1,450 | 1,500 | 647,000 | 2,773.93 |
| 1989-04-20 | 1,490 | 1,510 | 1,480 | 1,500 | 532,000 | 2,773.93 |
| 1989-04-19 | 1,510 | 1,520 | 1,490 | 1,510 | 520,000 | 2,792.42 |
| 1989-04-18 | 1,520 | 1,520 | 1,500 | 1,510 | 875,000 | 2,792.42 |
| 1989-04-17 | 1,550 | 1,550 | 1,510 | 1,520 | 440,000 | 2,810.91 |
| 1989-04-14 | 1,540 | 1,540 | 1,500 | 1,530 | 360,000 | 2,829.40 |
| 1989-04-13 | 1,550 | 1,550 | 1,510 | 1,530 | 317,000 | 2,829.40 |
| 1989-04-12 | 1,520 | 1,550 | 1,510 | 1,520 | 375,000 | 2,810.91 |
| 1989-04-11 | 1,490 | 1,520 | 1,490 | 1,510 | 528,000 | 2,792.42 |
| 1989-04-10 | 1,530 | 1,530 | 1,500 | 1,510 | 360,000 | 2,792.42 |
| 1989-04-07 | 1,540 | 1,540 | 1,510 | 1,520 | 284,000 | 2,810.91 |
| 1989-04-06 | 1,560 | 1,560 | 1,510 | 1,530 | 303,000 | 2,829.40 |
| 1989-04-05 | 1,590 | 1,590 | 1,550 | 1,570 | 377,000 | 2,903.38 |
| 1989-04-04 | 1,590 | 1,590 | 1,560 | 1,580 | 208,000 | 2,921.87 |
| 1989-04-03 | 1,610 | 1,610 | 1,550 | 1,560 | 415,000 | 2,884.88 |
| 1989-03-31 | 1,630 | 1,650 | 1,550 | 1,600 | 1,240,000 | 2,958.85 |
| 1989-03-30 | 1,590 | 1,630 | 1,560 | 1,600 | 1,874,999 | 2,958.85 |
| 1989-03-29 | 1,520 | 1,560 | 1,520 | 1,560 | 639,000 | 2,884.88 |
| 1989-03-28 | 1,510 | 1,550 | 1,500 | 1,550 | 500,000 | 2,866.39 |
| 1989-03-27 | 1,470 | 1,500 | 1,390 | 1,490 | 757,000 | 2,755.43 |
| 1989-03-24 | 1,490 | 1,490 | 1,460 | 1,460 | 683,000 | 2,699.95 |
| 1989-03-23 | 1,460 | 1,490 | 1,440 | 1,470 | 933,000 | 2,718.45 |
| 1989-03-22 | 1,500 | 1,500 | 1,410 | 1,470 | 1,125,000 | 2,718.45 |
| 1989-03-20 | 1,540 | 1,540 | 1,500 | 1,500 | 970,000 | 2,773.93 |
| 1989-03-17 | 1,580 | 1,590 | 1,540 | 1,550 | 1,170,000 | 2,866.39 |
| 1989-03-16 | 1,540 | 1,600 | 1,540 | 1,560 | 649,000 | 2,884.88 |
| 1989-03-15 | 1,560 | 1,570 | 1,530 | 1,570 | 603,000 | 2,903.38 |
| 1989-03-14 | 1,520 | 1,550 | 1,510 | 1,550 | 573,000 | 2,866.39 |
| 1989-03-13 | 1,540 | 1,550 | 1,510 | 1,530 | 501,000 | 2,829.40 |
| 1989-03-10 | 1,500 | 1,550 | 1,480 | 1,540 | 1,632,000 | 2,847.90 |
| 1989-03-09 | 1,490 | 1,500 | 1,470 | 1,500 | 846,000 | 2,773.93 |
| 1989-03-08 | 1,520 | 1,540 | 1,490 | 1,500 | 2,327,999 | 2,773.93 |
| 1989-03-07 | 1,520 | 1,530 | 1,500 | 1,500 | 1,382,000 | 2,773.93 |
| 1989-03-06 | 1,530 | 1,530 | 1,490 | 1,510 | 580,000 | 2,792.42 |
| 1989-03-03 | 1,550 | 1,550 | 1,490 | 1,490 | 1,166,000 | 2,755.43 |
| 1989-03-02 | 1,540 | 1,550 | 1,510 | 1,530 | 813,000 | 2,829.40 |
| 1989-03-01 | 1,560 | 1,580 | 1,520 | 1,560 | 1,719,000 | 2,884.88 |
| 1989-02-28 | 1,570 | 1,590 | 1,550 | 1,570 | 612,000 | 2,903.38 |
| 1989-02-27 | 1,610 | 1,630 | 1,590 | 1,590 | 690,000 | 2,940.36 |
| 1989-02-23 | 1,620 | 1,650 | 1,610 | 1,630 | 1,632,000 | 3,014.33 |
| 1989-02-22 | 1,600 | 1,650 | 1,600 | 1,650 | 1,528,000 | 3,051.32 |
| 1989-02-21 | 1,620 | 1,640 | 1,590 | 1,610 | 1,545,000 | 2,977.35 |
| 1989-02-20 | 1,650 | 1,660 | 1,620 | 1,650 | 1,159,000 | 3,051.32 |
| 1989-02-17 | 1,680 | 1,690 | 1,620 | 1,640 | 1,927,999 | 3,032.82 |
| 1989-02-16 | 1,680 | 1,730 | 1,650 | 1,690 | 7,225,998 | 3,125.29 |
| 1989-02-15 | 1,670 | 1,710 | 1,650 | 1,680 | 5,601,998 | 3,106.80 |
| 1989-02-14 | 1,740 | 1,760 | 1,630 | 1,670 | 10,990,997 | 3,088.30 |
| 1989-02-13 | 1,550 | 1,720 | 1,540 | 1,720 | 25,377,993 | 3,180.77 |
| 1989-02-10 | 1,530 | 1,560 | 1,520 | 1,560 | 1,959,999 | 2,884.88 |
| 1989-02-09 | 1,540 | 1,560 | 1,510 | 1,520 | 1,045,000 | 2,810.91 |
| 1989-02-08 | 1,540 | 1,560 | 1,540 | 1,560 | 3,827,999 | 2,884.88 |
| 1989-02-07 | 1,540 | 1,550 | 1,520 | 1,530 | 2,635,999 | 2,829.40 |
| 1989-02-06 | 1,570 | 1,580 | 1,520 | 1,530 | 4,526,999 | 2,829.40 |
| 1989-02-03 | 1,470 | 1,570 | 1,470 | 1,540 | 8,380,998 | 2,847.90 |
| 1989-02-02 | 1,450 | 1,470 | 1,450 | 1,470 | 903,000 | 2,718.45 |
| 1989-02-01 | 1,460 | 1,490 | 1,450 | 1,460 | 1,106,000 | 2,699.95 |
| 1989-01-31 | 1,450 | 1,470 | 1,430 | 1,460 | 1,654,000 | 2,699.95 |
| 1989-01-30 | 1,500 | 1,500 | 1,460 | 1,460 | 1,885,999 | 2,699.95 |
| 1989-01-28 | 1,510 | 1,520 | 1,480 | 1,480 | 1,670,000 | 2,736.94 |
| 1989-01-27 | 1,500 | 1,540 | 1,490 | 1,530 | 5,922,998 | 2,829.40 |
| 1989-01-26 | 1,470 | 1,520 | 1,470 | 1,510 | 3,328,999 | 2,792.42 |
| 1989-01-25 | 1,500 | 1,510 | 1,480 | 1,500 | 2,801,999 | 2,773.93 |
| 1989-01-24 | 1,450 | 1,500 | 1,450 | 1,500 | 5,577,998 | 2,773.93 |
| 1989-01-23 | 1,450 | 1,450 | 1,430 | 1,440 | 506,000 | 2,662.97 |
| 1989-01-20 | 1,430 | 1,440 | 1,420 | 1,420 | 615,000 | 2,625.98 |
| 1989-01-19 | 1,450 | 1,460 | 1,420 | 1,430 | 861,000 | 2,644.48 |
| 1989-01-18 | 1,420 | 1,460 | 1,400 | 1,460 | 3,012,999 | 2,699.95 |
| 1989-01-17 | 1,410 | 1,430 | 1,400 | 1,400 | 517,000 | 2,589 |
| 1989-01-13 | 1,420 | 1,430 | 1,400 | 1,430 | 636,000 | 2,644.48 |
| 1989-01-12 | 1,450 | 1,460 | 1,420 | 1,440 | 2,280,999 | 2,662.97 |
| 1989-01-11 | 1,390 | 1,450 | 1,380 | 1,440 | 2,306,999 | 2,662.97 |
| 1989-01-10 | 1,400 | 1,430 | 1,390 | 1,400 | 2,044,999 | 2,589 |
| 1989-01-09 | 1,380 | 1,420 | 1,370 | 1,400 | 1,259,000 | 2,589 |
| 1989-01-06 | 1,400 | 1,400 | 1,370 | 1,390 | 663,000 | 2,570.50 |
| 1989-01-05 | 1,400 | 1,410 | 1,380 | 1,390 | 741,000 | 2,570.50 |
| 1989-01-04 | 1,400 | 1,410 | 1,370 | 1,370 | 329,000 | 2,533.52 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1996-03-26]1株→1.03株 [1992-03-26]1株→1.05株 [1986-09-26]1株→1.1株