9008 京王電鉄(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 | 1,660 | 1,670 | 1,650 | 1,650 | 374,000 | 7,482.99 |
1989-12-28 | 1,680 | 1,680 | 1,640 | 1,650 | 586,000 | 7,482.99 |
1989-12-27 | 1,690 | 1,690 | 1,640 | 1,660 | 1,365,000 | 7,528.34 |
1989-12-26 | 1,670 | 1,720 | 1,660 | 1,700 | 558,000 | 7,709.75 |
1989-12-25 | 1,670 | 1,680 | 1,650 | 1,670 | 577,000 | 7,573.70 |
1989-12-22 | 1,690 | 1,700 | 1,630 | 1,660 | 538,000 | 7,528.34 |
1989-12-21 | 1,670 | 1,680 | 1,640 | 1,660 | 690,000 | 7,528.34 |
1989-12-20 | 1,730 | 1,730 | 1,670 | 1,670 | 655,000 | 7,573.70 |
1989-12-19 | 1,740 | 1,750 | 1,700 | 1,700 | 707,000 | 7,709.75 |
1989-12-18 | 1,750 | 1,770 | 1,740 | 1,760 | 788,000 | 7,981.86 |
1989-12-15 | 1,730 | 1,750 | 1,720 | 1,750 | 721,000 | 7,936.51 |
1989-12-14 | 1,750 | 1,770 | 1,730 | 1,730 | 467,000 | 7,845.81 |
1989-12-13 | 1,740 | 1,760 | 1,730 | 1,750 | 277,000 | 7,936.51 |
1989-12-12 | 1,730 | 1,760 | 1,730 | 1,750 | 484,000 | 7,936.51 |
1989-12-11 | 1,730 | 1,770 | 1,730 | 1,730 | 721,000 | 7,845.81 |
1989-12-08 | 1,760 | 1,760 | 1,720 | 1,760 | 773,000 | 7,981.86 |
1989-12-07 | 1,760 | 1,780 | 1,730 | 1,760 | 671,000 | 7,981.86 |
1989-12-06 | 1,750 | 1,770 | 1,730 | 1,750 | 958,000 | 7,936.51 |
1989-12-05 | 1,760 | 1,780 | 1,760 | 1,760 | 718,000 | 7,981.86 |
1989-12-04 | 1,760 | 1,770 | 1,740 | 1,760 | 1,167,000 | 7,981.86 |
1989-12-01 | 1,810 | 1,820 | 1,760 | 1,760 | 921,000 | 7,981.86 |
1989-11-30 | 1,780 | 1,820 | 1,780 | 1,800 | 697,000 | 8,163.27 |
1989-11-29 | 1,810 | 1,820 | 1,790 | 1,810 | 748,000 | 8,208.62 |
1989-11-28 | 1,790 | 1,830 | 1,760 | 1,810 | 1,019,000 | 8,208.62 |
1989-11-27 | 1,750 | 1,780 | 1,730 | 1,770 | 1,012,000 | 8,027.21 |
1989-11-24 | 1,780 | 1,810 | 1,760 | 1,770 | 585,000 | 8,027.21 |
1989-11-22 | 1,810 | 1,810 | 1,770 | 1,780 | 508,000 | 8,072.56 |
1989-11-21 | 1,820 | 1,830 | 1,790 | 1,790 | 1,110,000 | 8,117.91 |
1989-11-20 | 1,860 | 1,860 | 1,810 | 1,820 | 521,000 | 8,253.97 |
1989-11-17 | 1,880 | 1,880 | 1,830 | 1,850 | 710,000 | 8,390.02 |
1989-11-16 | 1,880 | 1,880 | 1,850 | 1,860 | 1,752,000 | 8,435.37 |
1989-11-15 | 1,810 | 1,880 | 1,800 | 1,880 | 3,428,000 | 8,526.08 |
1989-11-14 | 1,840 | 1,840 | 1,810 | 1,810 | 1,111,000 | 8,208.62 |
1989-11-13 | 1,870 | 1,880 | 1,820 | 1,840 | 1,737,000 | 8,344.67 |
1989-11-10 | 1,780 | 1,880 | 1,780 | 1,860 | 7,117,999 | 8,435.37 |
1989-11-09 | 1,810 | 1,810 | 1,770 | 1,790 | 4,962,000 | 8,117.91 |
1989-11-08 | 1,710 | 1,760 | 1,700 | 1,760 | 4,674,000 | 7,981.86 |
1989-11-07 | 1,690 | 1,710 | 1,680 | 1,680 | 2,488,000 | 7,619.05 |
1989-11-06 | 1,690 | 1,700 | 1,660 | 1,700 | 2,587,000 | 7,709.75 |
1989-11-02 | 1,620 | 1,670 | 1,590 | 1,670 | 1,871,000 | 7,573.70 |
1989-11-01 | 1,660 | 1,660 | 1,630 | 1,630 | 1,703,000 | 7,392.29 |
1989-10-31 | 1,630 | 1,660 | 1,610 | 1,630 | 1,428,000 | 7,392.29 |
1989-10-30 | 1,620 | 1,630 | 1,600 | 1,610 | 593,000 | 7,301.59 |
1989-10-27 | 1,620 | 1,640 | 1,590 | 1,620 | 1,731,000 | 7,346.94 |
1989-10-26 | 1,630 | 1,650 | 1,620 | 1,640 | 1,119,000 | 7,437.64 |
1989-10-25 | 1,640 | 1,660 | 1,610 | 1,620 | 4,072,000 | 7,346.94 |
1989-10-24 | 1,590 | 1,640 | 1,580 | 1,630 | 2,964,000 | 7,392.29 |
1989-10-23 | 1,610 | 1,610 | 1,580 | 1,600 | 1,085,000 | 7,256.24 |
1989-10-20 | 1,630 | 1,650 | 1,600 | 1,600 | 5,236,999 | 7,256.24 |
1989-10-19 | 1,550 | 1,600 | 1,540 | 1,590 | 3,493,000 | 7,210.88 |
1989-10-18 | 1,490 | 1,530 | 1,490 | 1,530 | 967,000 | 6,938.78 |
1989-10-17 | 1,530 | 1,550 | 1,500 | 1,500 | 1,019,000 | 6,802.72 |
1989-10-16 | 1,460 | 1,490 | 1,440 | 1,470 | 276,000 | 6,666.67 |
1989-10-13 | 1,480 | 1,490 | 1,440 | 1,490 | 501,000 | 6,757.37 |
1989-10-12 | 1,490 | 1,490 | 1,460 | 1,460 | 361,000 | 6,621.32 |
1989-10-11 | 1,540 | 1,540 | 1,490 | 1,500 | 411,000 | 6,802.72 |
1989-10-09 | 1,550 | 1,570 | 1,530 | 1,540 | 373,000 | 6,984.13 |
1989-10-06 | 1,570 | 1,570 | 1,510 | 1,530 | 705,000 | 6,938.78 |
1989-10-05 | 1,560 | 1,570 | 1,540 | 1,550 | 559,000 | 7,029.48 |
1989-10-04 | 1,560 | 1,570 | 1,550 | 1,550 | 510,000 | 7,029.48 |
1989-10-03 | 1,570 | 1,590 | 1,550 | 1,550 | 973,000 | 7,029.48 |
1989-10-02 | 1,610 | 1,620 | 1,590 | 1,600 | 2,574,000 | 7,256.24 |
1989-09-29 | 1,560 | 1,630 | 1,550 | 1,590 | 4,188,000 | 7,210.88 |
1989-09-28 | 1,510 | 1,570 | 1,510 | 1,560 | 2,027,000 | 7,074.83 |
1989-09-27 | 1,540 | 1,540 | 1,490 | 1,510 | 897,000 | 6,848.07 |
1989-09-26 | 1,490 | 1,530 | 1,480 | 1,530 | 1,330,000 | 6,938.78 |
1989-09-25 | 1,510 | 1,510 | 1,480 | 1,490 | 669,000 | 6,757.37 |
1989-09-22 | 1,500 | 1,510 | 1,470 | 1,490 | 1,267,000 | 6,757.37 |
1989-09-21 | 1,480 | 1,520 | 1,470 | 1,510 | 1,955,000 | 6,848.07 |
1989-09-20 | 1,480 | 1,490 | 1,470 | 1,480 | 1,071,000 | 6,712.02 |
1989-09-19 | 1,490 | 1,490 | 1,450 | 1,470 | 1,477,000 | 6,666.67 |
1989-09-18 | 1,450 | 1,480 | 1,440 | 1,450 | 1,578,000 | 6,575.96 |
1989-09-14 | 1,440 | 1,470 | 1,430 | 1,470 | 1,146,000 | 6,666.67 |
1989-09-13 | 1,420 | 1,440 | 1,410 | 1,410 | 233,000 | 6,394.56 |
1989-09-12 | 1,420 | 1,450 | 1,420 | 1,440 | 323,000 | 6,530.61 |
1989-09-11 | 1,430 | 1,440 | 1,420 | 1,430 | 140,000 | 6,485.26 |
1989-09-08 | 1,450 | 1,470 | 1,400 | 1,450 | 987,000 | 6,575.96 |
1989-09-07 | 1,420 | 1,450 | 1,420 | 1,430 | 348,000 | 6,485.26 |
1989-09-06 | 1,460 | 1,460 | 1,410 | 1,420 | 445,000 | 6,439.91 |
1989-09-05 | 1,440 | 1,460 | 1,410 | 1,420 | 1,414,000 | 6,439.91 |
1989-09-04 | 1,440 | 1,470 | 1,430 | 1,440 | 342,000 | 6,530.61 |
1989-09-01 | 1,440 | 1,460 | 1,430 | 1,440 | 1,390,000 | 6,530.61 |
1989-08-31 | 1,410 | 1,430 | 1,380 | 1,420 | 761,000 | 6,439.91 |
1989-08-30 | 1,410 | 1,410 | 1,370 | 1,370 | 267,000 | 6,213.15 |
1989-08-29 | 1,390 | 1,420 | 1,380 | 1,380 | 244,000 | 6,258.50 |
1989-08-28 | 1,380 | 1,390 | 1,370 | 1,370 | 146,000 | 6,213.15 |
1989-08-25 | 1,400 | 1,410 | 1,380 | 1,400 | 186,000 | 6,349.21 |
1989-08-24 | 1,400 | 1,420 | 1,390 | 1,420 | 239,000 | 6,439.91 |
1989-08-23 | 1,400 | 1,410 | 1,390 | 1,410 | 173,000 | 6,394.56 |
1989-08-22 | 1,410 | 1,430 | 1,390 | 1,400 | 267,000 | 6,349.21 |
1989-08-21 | 1,420 | 1,440 | 1,410 | 1,430 | 547,000 | 6,485.26 |
1989-08-18 | 1,400 | 1,430 | 1,400 | 1,410 | 799,000 | 6,394.56 |
1989-08-17 | 1,450 | 1,450 | 1,380 | 1,420 | 514,000 | 6,439.91 |
1989-08-16 | 1,380 | 1,440 | 1,370 | 1,440 | 466,000 | 6,530.61 |
1989-08-15 | 1,390 | 1,400 | 1,370 | 1,390 | 167,000 | 6,303.85 |
1989-08-14 | 1,380 | 1,400 | 1,370 | 1,380 | 268,000 | 6,258.50 |
1989-08-11 | 1,410 | 1,420 | 1,390 | 1,390 | 868,000 | 6,303.85 |
1989-08-10 | 1,440 | 1,440 | 1,360 | 1,430 | 668,000 | 6,485.26 |
1989-08-09 | 1,440 | 1,440 | 1,420 | 1,440 | 252,000 | 6,530.61 |
1989-08-08 | 1,430 | 1,450 | 1,420 | 1,420 | 275,000 | 6,439.91 |
1989-08-07 | 1,450 | 1,450 | 1,430 | 1,450 | 149,000 | 6,575.96 |
1989-08-04 | 1,440 | 1,450 | 1,430 | 1,430 | 296,000 | 6,485.26 |
1989-08-03 | 1,470 | 1,480 | 1,440 | 1,440 | 326,000 | 6,530.61 |
1989-08-02 | 1,480 | 1,490 | 1,470 | 1,470 | 456,000 | 6,666.67 |
1989-08-01 | 1,490 | 1,500 | 1,450 | 1,480 | 992,000 | 6,712.02 |
1989-07-31 | 1,440 | 1,480 | 1,430 | 1,480 | 567,000 | 6,712.02 |
1989-07-28 | 1,490 | 1,490 | 1,430 | 1,450 | 1,083,000 | 6,575.96 |
1989-07-27 | 1,460 | 1,510 | 1,440 | 1,480 | 4,276,000 | 6,712.02 |
1989-07-26 | 1,440 | 1,450 | 1,420 | 1,440 | 695,000 | 6,530.61 |
1989-07-25 | 1,410 | 1,430 | 1,400 | 1,420 | 541,000 | 6,439.91 |
1989-07-24 | 1,370 | 1,390 | 1,350 | 1,390 | 388,000 | 6,303.85 |
1989-07-21 | 1,340 | 1,380 | 1,330 | 1,380 | 479,000 | 6,258.50 |
1989-07-20 | 1,330 | 1,360 | 1,330 | 1,360 | 323,000 | 6,167.80 |
1989-07-19 | 1,320 | 1,360 | 1,310 | 1,330 | 286,000 | 6,031.75 |
1989-07-18 | 1,340 | 1,340 | 1,320 | 1,320 | 221,000 | 5,986.39 |
1989-07-17 | 1,340 | 1,360 | 1,310 | 1,330 | 192,000 | 6,031.75 |
1989-07-14 | 1,340 | 1,340 | 1,330 | 1,340 | 83,000 | 6,077.10 |
1989-07-13 | 1,360 | 1,360 | 1,320 | 1,320 | 155,000 | 5,986.39 |
1989-07-12 | 1,370 | 1,370 | 1,340 | 1,340 | 259,000 | 6,077.10 |
1989-07-11 | 1,350 | 1,380 | 1,340 | 1,360 | 514,000 | 6,167.80 |
1989-07-10 | 1,350 | 1,350 | 1,320 | 1,340 | 270,000 | 6,077.10 |
1989-07-07 | 1,310 | 1,370 | 1,310 | 1,350 | 542,000 | 6,122.45 |
1989-07-06 | 1,280 | 1,310 | 1,280 | 1,290 | 831,000 | 5,850.34 |
1989-07-05 | 1,280 | 1,290 | 1,270 | 1,270 | 419,000 | 5,759.64 |
1989-07-04 | 1,300 | 1,300 | 1,280 | 1,280 | 302,000 | 5,804.99 |
1989-07-03 | 1,280 | 1,320 | 1,280 | 1,320 | 186,000 | 5,986.39 |
1989-06-30 | 1,290 | 1,300 | 1,270 | 1,300 | 329,000 | 5,895.69 |
1989-06-29 | 1,340 | 1,340 | 1,290 | 1,300 | 320,000 | 5,895.69 |
1989-06-28 | 1,350 | 1,360 | 1,310 | 1,320 | 455,000 | 5,986.39 |
1989-06-27 | 1,380 | 1,380 | 1,370 | 1,370 | 233,000 | 6,213.15 |
1989-06-26 | 1,390 | 1,390 | 1,370 | 1,370 | 149,000 | 6,213.15 |
1989-06-23 | 1,350 | 1,380 | 1,340 | 1,370 | 672,000 | 6,213.15 |
1989-06-22 | 1,350 | 1,360 | 1,320 | 1,340 | 177,000 | 6,077.10 |
1989-06-21 | 1,340 | 1,360 | 1,320 | 1,340 | 316,000 | 6,077.10 |
1989-06-20 | 1,350 | 1,360 | 1,330 | 1,350 | 181,000 | 6,122.45 |
1989-06-19 | 1,350 | 1,370 | 1,340 | 1,340 | 72,000 | 6,077.10 |
1989-06-16 | 1,390 | 1,390 | 1,320 | 1,380 | 301,000 | 6,258.50 |
1989-06-15 | 1,410 | 1,410 | 1,350 | 1,350 | 309,000 | 6,122.45 |
1989-06-14 | 1,380 | 1,390 | 1,360 | 1,390 | 212,000 | 6,303.85 |
1989-06-13 | 1,400 | 1,400 | 1,360 | 1,390 | 616,000 | 6,303.85 |
1989-06-12 | 1,400 | 1,400 | 1,380 | 1,380 | 233,000 | 6,258.50 |
1989-06-09 | 1,410 | 1,420 | 1,390 | 1,400 | 184,000 | 6,349.21 |
1989-06-08 | 1,400 | 1,410 | 1,380 | 1,400 | 336,000 | 6,349.21 |
1989-06-07 | 1,400 | 1,410 | 1,390 | 1,410 | 329,000 | 6,394.56 |
1989-06-06 | 1,400 | 1,410 | 1,380 | 1,410 | 372,000 | 6,394.56 |
1989-06-05 | 1,380 | 1,420 | 1,370 | 1,400 | 260,000 | 6,349.21 |
1989-06-02 | 1,390 | 1,420 | 1,360 | 1,400 | 409,000 | 6,349.21 |
1989-06-01 | 1,430 | 1,440 | 1,380 | 1,400 | 309,000 | 6,349.21 |
1989-05-31 | 1,450 | 1,460 | 1,420 | 1,420 | 410,000 | 6,439.91 |
1989-05-30 | 1,460 | 1,460 | 1,430 | 1,440 | 256,000 | 6,530.61 |
1989-05-29 | 1,470 | 1,480 | 1,430 | 1,440 | 603,000 | 6,530.61 |
1989-05-26 | 1,460 | 1,470 | 1,440 | 1,470 | 548,000 | 6,666.67 |
1989-05-25 | 1,450 | 1,460 | 1,420 | 1,420 | 319,000 | 6,439.91 |
1989-05-24 | 1,440 | 1,450 | 1,410 | 1,430 | 315,000 | 6,485.26 |
1989-05-23 | 1,450 | 1,460 | 1,440 | 1,440 | 491,000 | 6,530.61 |
1989-05-22 | 1,460 | 1,480 | 1,440 | 1,470 | 252,000 | 6,666.67 |
1989-05-19 | 1,450 | 1,470 | 1,440 | 1,460 | 649,000 | 6,621.32 |
1989-05-18 | 1,480 | 1,480 | 1,440 | 1,470 | 408,000 | 6,666.67 |
1989-05-17 | 1,490 | 1,490 | 1,450 | 1,460 | 934,000 | 6,621.32 |
1989-05-16 | 1,480 | 1,480 | 1,470 | 1,470 | 545,000 | 6,666.67 |
1989-05-15 | 1,430 | 1,480 | 1,430 | 1,460 | 561,000 | 6,621.32 |
1989-05-12 | 1,480 | 1,480 | 1,440 | 1,450 | 578,000 | 6,575.96 |
1989-05-11 | 1,460 | 1,500 | 1,450 | 1,450 | 3,395,000 | 6,575.96 |
1989-05-10 | 1,450 | 1,470 | 1,450 | 1,460 | 783,000 | 6,621.32 |
1989-05-09 | 1,480 | 1,480 | 1,450 | 1,450 | 1,018,000 | 6,575.96 |
1989-05-08 | 1,480 | 1,490 | 1,460 | 1,470 | 712,000 | 6,666.67 |
1989-05-02 | 1,480 | 1,490 | 1,450 | 1,480 | 992,000 | 6,712.02 |
1989-05-01 | 1,420 | 1,470 | 1,420 | 1,460 | 1,182,000 | 6,621.32 |
1989-04-28 | 1,410 | 1,440 | 1,410 | 1,420 | 856,000 | 6,439.91 |
1989-04-27 | 1,380 | 1,420 | 1,380 | 1,390 | 1,134,000 | 6,303.85 |
1989-04-26 | 1,380 | 1,400 | 1,380 | 1,380 | 481,000 | 6,258.50 |
1989-04-25 | 1,410 | 1,410 | 1,380 | 1,400 | 581,000 | 6,349.21 |
1989-04-24 | 1,370 | 1,390 | 1,360 | 1,390 | 445,000 | 6,303.85 |
1989-04-21 | 1,380 | 1,400 | 1,380 | 1,390 | 399,000 | 6,303.85 |
1989-04-20 | 1,390 | 1,400 | 1,380 | 1,400 | 435,000 | 6,349.21 |
1989-04-19 | 1,390 | 1,410 | 1,390 | 1,400 | 258,000 | 6,349.21 |
1989-04-18 | 1,390 | 1,420 | 1,390 | 1,400 | 453,000 | 6,349.21 |
1989-04-17 | 1,430 | 1,430 | 1,380 | 1,400 | 389,000 | 6,349.21 |
1989-04-14 | 1,390 | 1,400 | 1,380 | 1,390 | 475,000 | 6,303.85 |
1989-04-13 | 1,410 | 1,420 | 1,390 | 1,390 | 306,000 | 6,303.85 |
1989-04-12 | 1,410 | 1,420 | 1,400 | 1,410 | 461,000 | 6,394.56 |
1989-04-11 | 1,400 | 1,430 | 1,390 | 1,420 | 296,000 | 6,439.91 |
1989-04-10 | 1,400 | 1,420 | 1,360 | 1,400 | 271,000 | 6,349.21 |
1989-04-07 | 1,440 | 1,440 | 1,390 | 1,400 | 357,000 | 6,349.21 |
1989-04-06 | 1,420 | 1,420 | 1,390 | 1,420 | 322,000 | 6,439.91 |
1989-04-05 | 1,430 | 1,450 | 1,410 | 1,410 | 524,000 | 6,394.56 |
1989-04-04 | 1,420 | 1,440 | 1,400 | 1,420 | 514,000 | 6,439.91 |
1989-04-03 | 1,490 | 1,490 | 1,410 | 1,420 | 421,000 | 6,439.91 |
1989-03-31 | 1,490 | 1,510 | 1,450 | 1,470 | 974,000 | 6,666.67 |
1989-03-30 | 1,430 | 1,500 | 1,410 | 1,470 | 1,783,000 | 6,666.67 |
1989-03-29 | 1,380 | 1,410 | 1,380 | 1,410 | 918,000 | 6,394.56 |
1989-03-28 | 1,350 | 1,410 | 1,350 | 1,400 | 1,463,000 | 6,349.21 |
1989-03-27 | 1,380 | 1,380 | 1,330 | 1,360 | 751,000 | 6,167.80 |
1989-03-24 | 1,350 | 1,380 | 1,340 | 1,360 | 1,098,000 | 6,167.80 |
1989-03-23 | 1,340 | 1,360 | 1,320 | 1,360 | 587,000 | 6,167.80 |
1989-03-22 | 1,360 | 1,380 | 1,290 | 1,320 | 859,000 | 5,986.39 |
1989-03-20 | 1,390 | 1,410 | 1,350 | 1,350 | 667,000 | 6,122.45 |
1989-03-17 | 1,430 | 1,440 | 1,400 | 1,410 | 1,748,000 | 6,394.56 |
1989-03-16 | 1,430 | 1,450 | 1,410 | 1,420 | 788,000 | 6,439.91 |
1989-03-15 | 1,460 | 1,460 | 1,410 | 1,430 | 574,000 | 6,485.26 |
1989-03-14 | 1,400 | 1,440 | 1,400 | 1,440 | 539,000 | 6,530.61 |
1989-03-13 | 1,410 | 1,420 | 1,400 | 1,410 | 457,000 | 6,394.56 |
1989-03-10 | 1,390 | 1,430 | 1,370 | 1,430 | 1,003,000 | 6,485.26 |
1989-03-09 | 1,420 | 1,430 | 1,380 | 1,390 | 471,000 | 6,303.85 |
1989-03-08 | 1,430 | 1,460 | 1,430 | 1,440 | 819,000 | 6,530.61 |
1989-03-07 | 1,400 | 1,440 | 1,400 | 1,430 | 798,000 | 6,485.26 |
1989-03-06 | 1,390 | 1,420 | 1,390 | 1,420 | 1,344,000 | 6,439.91 |
1989-03-03 | 1,430 | 1,440 | 1,390 | 1,390 | 756,000 | 6,303.85 |
1989-03-02 | 1,410 | 1,430 | 1,400 | 1,430 | 689,000 | 6,485.26 |
1989-03-01 | 1,470 | 1,470 | 1,400 | 1,430 | 874,000 | 6,485.26 |
1989-02-28 | 1,470 | 1,480 | 1,380 | 1,430 | 1,107,000 | 6,485.26 |
1989-02-27 | 1,500 | 1,500 | 1,470 | 1,470 | 687,000 | 6,666.67 |
1989-02-23 | 1,510 | 1,520 | 1,480 | 1,510 | 1,144,000 | 6,848.07 |
1989-02-22 | 1,500 | 1,530 | 1,480 | 1,500 | 1,047,000 | 6,802.72 |
1989-02-21 | 1,510 | 1,510 | 1,470 | 1,490 | 872,000 | 6,757.37 |
1989-02-20 | 1,540 | 1,560 | 1,500 | 1,510 | 1,323,000 | 6,848.07 |
1989-02-17 | 1,570 | 1,590 | 1,530 | 1,530 | 1,424,000 | 6,938.78 |
1989-02-16 | 1,600 | 1,630 | 1,560 | 1,590 | 5,347,999 | 7,210.88 |
1989-02-15 | 1,520 | 1,610 | 1,510 | 1,570 | 5,424,999 | 7,120.18 |
1989-02-14 | 1,600 | 1,620 | 1,540 | 1,550 | 4,819,000 | 7,029.48 |
1989-02-13 | 1,470 | 1,620 | 1,430 | 1,580 | 15,602,998 | 7,165.53 |
1989-02-10 | 1,400 | 1,470 | 1,400 | 1,450 | 3,464,000 | 6,575.96 |
1989-02-09 | 1,450 | 1,450 | 1,410 | 1,420 | 2,421,000 | 6,439.91 |
1989-02-08 | 1,400 | 1,440 | 1,400 | 1,440 | 8,312,999 | 6,530.61 |
1989-02-07 | 1,380 | 1,410 | 1,380 | 1,380 | 3,242,000 | 6,258.50 |
1989-02-06 | 1,380 | 1,400 | 1,370 | 1,370 | 3,450,000 | 6,213.15 |
1989-02-03 | 1,320 | 1,390 | 1,320 | 1,380 | 3,539,000 | 6,258.50 |
1989-02-02 | 1,300 | 1,320 | 1,290 | 1,320 | 449,000 | 5,986.39 |
1989-02-01 | 1,310 | 1,320 | 1,290 | 1,300 | 863,000 | 5,895.69 |
1989-01-31 | 1,330 | 1,330 | 1,310 | 1,320 | 749,000 | 5,986.39 |
1989-01-30 | 1,350 | 1,350 | 1,330 | 1,330 | 514,000 | 6,031.75 |
1989-01-28 | 1,340 | 1,350 | 1,320 | 1,350 | 1,218,000 | 6,122.45 |
1989-01-27 | 1,340 | 1,370 | 1,320 | 1,320 | 3,180,000 | 5,986.39 |
1989-01-26 | 1,350 | 1,350 | 1,320 | 1,320 | 615,000 | 5,986.39 |
1989-01-25 | 1,360 | 1,360 | 1,330 | 1,340 | 1,233,000 | 6,077.10 |
1989-01-24 | 1,300 | 1,350 | 1,300 | 1,340 | 4,199,000 | 6,077.10 |
1989-01-23 | 1,270 | 1,290 | 1,270 | 1,290 | 801,000 | 5,850.34 |
1989-01-20 | 1,280 | 1,290 | 1,250 | 1,270 | 917,000 | 5,759.64 |
1989-01-19 | 1,320 | 1,340 | 1,270 | 1,290 | 2,385,000 | 5,850.34 |
1989-01-18 | 1,280 | 1,320 | 1,270 | 1,310 | 2,842,000 | 5,941.04 |
1989-01-17 | 1,260 | 1,280 | 1,250 | 1,260 | 427,000 | 5,714.29 |
1989-01-13 | 1,280 | 1,290 | 1,260 | 1,280 | 893,000 | 5,804.99 |
1989-01-12 | 1,290 | 1,300 | 1,270 | 1,290 | 1,103,000 | 5,850.34 |
1989-01-11 | 1,270 | 1,290 | 1,250 | 1,280 | 793,000 | 5,804.99 |
1989-01-10 | 1,270 | 1,280 | 1,250 | 1,270 | 719,000 | 5,759.64 |
1989-01-09 | 1,260 | 1,260 | 1,240 | 1,260 | 809,000 | 5,714.29 |
1989-01-06 | 1,240 | 1,240 | 1,190 | 1,220 | 447,000 | 5,532.88 |
1989-01-05 | 1,260 | 1,260 | 1,220 | 1,220 | 878,000 | 5,532.88 |
1989-01-04 | 1,250 | 1,260 | 1,230 | 1,240 | 208,000 | 5,623.58 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株