9010 富士急行(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 | 1,880 | 1,910 | 1,870 | 1,910 | 83,000 | 3,820 |
| 1989-12-28 | 1,880 | 1,900 | 1,870 | 1,880 | 30,000 | 3,760 |
| 1989-12-27 | 1,900 | 1,900 | 1,850 | 1,850 | 26,000 | 3,700 |
| 1989-12-26 | 1,910 | 1,920 | 1,900 | 1,900 | 56,000 | 3,800 |
| 1989-12-25 | 1,810 | 1,900 | 1,810 | 1,900 | 22,000 | 3,800 |
| 1989-12-22 | 1,840 | 1,840 | 1,790 | 1,800 | 30,000 | 3,600 |
| 1989-12-21 | 1,880 | 1,880 | 1,840 | 1,840 | 27,000 | 3,680 |
| 1989-12-20 | 1,840 | 1,900 | 1,840 | 1,870 | 15,000 | 3,740 |
| 1989-12-19 | 1,910 | 1,910 | 1,870 | 1,870 | 37,000 | 3,740 |
| 1989-12-18 | 1,910 | 1,920 | 1,910 | 1,920 | 18,000 | 3,840 |
| 1989-12-15 | 1,910 | 1,940 | 1,900 | 1,920 | 28,000 | 3,840 |
| 1989-12-14 | 1,960 | 1,960 | 1,930 | 1,930 | 37,000 | 3,860 |
| 1989-12-13 | 1,970 | 1,970 | 1,930 | 1,970 | 23,000 | 3,940 |
| 1989-12-12 | 1,950 | 2,000 | 1,950 | 1,980 | 70,000 | 3,960 |
| 1989-12-11 | 1,940 | 1,970 | 1,930 | 1,950 | 12,000 | 3,900 |
| 1989-12-08 | 1,920 | 1,960 | 1,920 | 1,940 | 77,000 | 3,880 |
| 1989-12-07 | 1,910 | 1,930 | 1,880 | 1,910 | 49,000 | 3,820 |
| 1989-12-06 | 1,870 | 1,950 | 1,870 | 1,910 | 35,000 | 3,820 |
| 1989-12-05 | 1,880 | 1,900 | 1,860 | 1,900 | 34,000 | 3,800 |
| 1989-12-04 | 1,910 | 1,910 | 1,880 | 1,900 | 60,000 | 3,800 |
| 1989-12-01 | 1,970 | 1,970 | 1,910 | 1,910 | 110,000 | 3,820 |
| 1989-11-30 | 1,950 | 1,960 | 1,910 | 1,960 | 65,000 | 3,920 |
| 1989-11-29 | 1,970 | 1,980 | 1,950 | 1,950 | 70,000 | 3,900 |
| 1989-11-28 | 2,000 | 2,000 | 1,910 | 1,970 | 101,000 | 3,940 |
| 1989-11-27 | 2,010 | 2,010 | 1,990 | 1,990 | 113,000 | 3,980 |
| 1989-11-24 | 1,950 | 2,010 | 1,930 | 1,990 | 159,000 | 3,980 |
| 1989-11-22 | 2,000 | 2,000 | 1,940 | 1,940 | 116,000 | 3,880 |
| 1989-11-21 | 2,020 | 2,040 | 1,980 | 2,000 | 187,000 | 4,000 |
| 1989-11-20 | 1,950 | 2,040 | 1,940 | 2,040 | 348,000 | 4,080 |
| 1989-11-17 | 1,890 | 1,950 | 1,890 | 1,940 | 106,000 | 3,880 |
| 1989-11-16 | 1,940 | 1,940 | 1,880 | 1,900 | 123,000 | 3,800 |
| 1989-11-15 | 1,930 | 1,950 | 1,910 | 1,940 | 201,000 | 3,880 |
| 1989-11-14 | 1,900 | 1,930 | 1,900 | 1,900 | 287,000 | 3,800 |
| 1989-11-13 | 1,860 | 1,900 | 1,860 | 1,880 | 91,000 | 3,760 |
| 1989-11-10 | 1,780 | 1,900 | 1,780 | 1,890 | 160,000 | 3,780 |
| 1989-11-09 | 1,870 | 1,890 | 1,840 | 1,840 | 82,000 | 3,680 |
| 1989-11-08 | 1,840 | 1,880 | 1,840 | 1,870 | 94,000 | 3,740 |
| 1989-11-07 | 1,770 | 1,810 | 1,760 | 1,810 | 66,000 | 3,620 |
| 1989-11-06 | 1,780 | 1,780 | 1,750 | 1,770 | 11,000 | 3,540 |
| 1989-11-02 | 1,780 | 1,800 | 1,730 | 1,730 | 97,000 | 3,460 |
| 1989-11-01 | 1,820 | 1,820 | 1,780 | 1,790 | 34,000 | 3,580 |
| 1989-10-31 | 1,800 | 1,830 | 1,800 | 1,800 | 18,000 | 3,600 |
| 1989-10-30 | 1,870 | 1,870 | 1,790 | 1,790 | 36,000 | 3,580 |
| 1989-10-27 | 1,890 | 1,890 | 1,840 | 1,840 | 64,000 | 3,680 |
| 1989-10-26 | 1,870 | 1,930 | 1,870 | 1,870 | 89,000 | 3,740 |
| 1989-10-25 | 1,940 | 1,940 | 1,870 | 1,900 | 122,000 | 3,800 |
| 1989-10-24 | 1,920 | 1,940 | 1,900 | 1,940 | 218,000 | 3,880 |
| 1989-10-23 | 1,980 | 1,980 | 1,910 | 1,930 | 191,000 | 3,860 |
| 1989-10-20 | 1,950 | 1,960 | 1,850 | 1,950 | 626,000 | 3,900 |
| 1989-10-19 | 1,750 | 1,900 | 1,740 | 1,900 | 261,000 | 3,800 |
| 1989-10-18 | 1,730 | 1,780 | 1,730 | 1,750 | 65,000 | 3,500 |
| 1989-10-17 | 1,690 | 1,750 | 1,690 | 1,730 | 50,000 | 3,460 |
| 1989-10-16 | 1,660 | 1,700 | 1,660 | 1,680 | 185,000 | 3,360 |
| 1989-10-13 | 1,790 | 1,800 | 1,760 | 1,780 | 29,000 | 3,560 |
| 1989-10-12 | 1,840 | 1,850 | 1,760 | 1,760 | 86,000 | 3,520 |
| 1989-10-11 | 1,890 | 1,890 | 1,840 | 1,850 | 118,000 | 3,700 |
| 1989-10-09 | 1,820 | 1,890 | 1,820 | 1,890 | 201,000 | 3,780 |
| 1989-10-06 | 1,880 | 1,880 | 1,840 | 1,840 | 170,000 | 3,680 |
| 1989-10-05 | 1,820 | 1,870 | 1,800 | 1,800 | 146,000 | 3,600 |
| 1989-10-04 | 1,850 | 1,880 | 1,820 | 1,820 | 107,000 | 3,640 |
| 1989-10-03 | 1,900 | 1,900 | 1,850 | 1,870 | 133,000 | 3,740 |
| 1989-10-02 | 1,900 | 1,920 | 1,860 | 1,900 | 388,000 | 3,800 |
| 1989-09-29 | 1,820 | 1,940 | 1,820 | 1,870 | 1,133,000 | 3,740 |
| 1989-09-28 | 1,760 | 1,800 | 1,750 | 1,800 | 327,000 | 3,600 |
| 1989-09-27 | 1,700 | 1,730 | 1,650 | 1,730 | 235,000 | 3,460 |
| 1989-09-26 | 1,680 | 1,690 | 1,650 | 1,690 | 124,000 | 3,380 |
| 1989-09-25 | 1,690 | 1,690 | 1,630 | 1,650 | 139,000 | 3,300 |
| 1989-09-22 | 1,700 | 1,700 | 1,660 | 1,690 | 106,000 | 3,380 |
| 1989-09-21 | 1,690 | 1,700 | 1,660 | 1,690 | 67,000 | 3,380 |
| 1989-09-20 | 1,700 | 1,700 | 1,660 | 1,660 | 78,000 | 3,320 |
| 1989-09-19 | 1,660 | 1,680 | 1,650 | 1,650 | 84,000 | 3,300 |
| 1989-09-18 | 1,690 | 1,690 | 1,660 | 1,660 | 40,000 | 3,320 |
| 1989-09-14 | 1,670 | 1,700 | 1,660 | 1,660 | 50,000 | 3,320 |
| 1989-09-13 | 1,670 | 1,700 | 1,670 | 1,670 | 100,000 | 3,340 |
| 1989-09-12 | 1,720 | 1,720 | 1,660 | 1,660 | 62,000 | 3,320 |
| 1989-09-11 | 1,720 | 1,760 | 1,710 | 1,720 | 74,000 | 3,440 |
| 1989-09-08 | 1,660 | 1,800 | 1,660 | 1,780 | 527,000 | 3,560 |
| 1989-09-07 | 1,710 | 1,720 | 1,660 | 1,680 | 120,000 | 3,360 |
| 1989-09-06 | 1,670 | 1,730 | 1,660 | 1,710 | 132,000 | 3,420 |
| 1989-09-05 | 1,760 | 1,790 | 1,640 | 1,680 | 282,000 | 3,360 |
| 1989-09-04 | 1,740 | 1,840 | 1,710 | 1,750 | 617,000 | 3,500 |
| 1989-09-01 | 1,670 | 1,750 | 1,650 | 1,730 | 1,005,000 | 3,460 |
| 1989-08-31 | 1,640 | 1,660 | 1,590 | 1,640 | 418,000 | 3,280 |
| 1989-08-30 | 1,710 | 1,730 | 1,550 | 1,550 | 492,000 | 3,100 |
| 1989-08-29 | 1,520 | 1,700 | 1,520 | 1,680 | 2,045,000 | 3,360 |
| 1989-08-28 | 1,530 | 1,530 | 1,500 | 1,500 | 369,000 | 3,000 |
| 1989-08-25 | 1,430 | 1,530 | 1,430 | 1,510 | 630,000 | 3,020 |
| 1989-08-24 | 1,400 | 1,430 | 1,380 | 1,420 | 198,000 | 2,840 |
| 1989-08-23 | 1,400 | 1,400 | 1,370 | 1,390 | 29,000 | 2,780 |
| 1989-08-22 | 1,390 | 1,400 | 1,370 | 1,390 | 47,000 | 2,780 |
| 1989-08-21 | 1,370 | 1,410 | 1,350 | 1,350 | 39,000 | 2,700 |
| 1989-08-18 | 1,400 | 1,400 | 1,380 | 1,390 | 13,000 | 2,780 |
| 1989-08-17 | 1,420 | 1,420 | 1,400 | 1,410 | 62,000 | 2,820 |
| 1989-08-16 | 1,350 | 1,430 | 1,350 | 1,430 | 56,000 | 2,860 |
| 1989-08-15 | 1,370 | 1,370 | 1,340 | 1,350 | 31,000 | 2,700 |
| 1989-08-14 | 1,420 | 1,440 | 1,350 | 1,350 | 36,000 | 2,700 |
| 1989-08-11 | 1,380 | 1,400 | 1,330 | 1,400 | 76,000 | 2,800 |
| 1989-08-10 | 1,420 | 1,420 | 1,380 | 1,380 | 95,000 | 2,760 |
| 1989-08-09 | 1,430 | 1,430 | 1,390 | 1,420 | 51,000 | 2,840 |
| 1989-08-08 | 1,440 | 1,450 | 1,430 | 1,430 | 68,000 | 2,860 |
| 1989-08-07 | 1,450 | 1,470 | 1,430 | 1,430 | 122,000 | 2,860 |
| 1989-08-04 | 1,450 | 1,460 | 1,430 | 1,440 | 148,000 | 2,880 |
| 1989-08-03 | 1,470 | 1,480 | 1,440 | 1,440 | 162,000 | 2,880 |
| 1989-08-02 | 1,440 | 1,470 | 1,430 | 1,460 | 259,000 | 2,920 |
| 1989-08-01 | 1,450 | 1,460 | 1,400 | 1,430 | 298,000 | 2,860 |
| 1989-07-31 | 1,470 | 1,470 | 1,430 | 1,440 | 218,000 | 2,880 |
| 1989-07-28 | 1,450 | 1,460 | 1,420 | 1,460 | 586,000 | 2,920 |
| 1989-07-27 | 1,390 | 1,460 | 1,370 | 1,440 | 1,253,000 | 2,880 |
| 1989-07-26 | 1,250 | 1,390 | 1,240 | 1,350 | 905,000 | 2,700 |
| 1989-07-25 | 1,260 | 1,260 | 1,240 | 1,250 | 92,000 | 2,500 |
| 1989-07-24 | 1,210 | 1,270 | 1,200 | 1,270 | 147,000 | 2,540 |
| 1989-07-21 | 1,200 | 1,210 | 1,180 | 1,200 | 108,000 | 2,400 |
| 1989-07-20 | 1,190 | 1,200 | 1,180 | 1,200 | 54,000 | 2,400 |
| 1989-07-19 | 1,180 | 1,190 | 1,180 | 1,190 | 77,000 | 2,380 |
| 1989-07-18 | 1,180 | 1,190 | 1,180 | 1,190 | 72,000 | 2,380 |
| 1989-07-17 | 1,190 | 1,190 | 1,180 | 1,190 | 53,000 | 2,380 |
| 1989-07-14 | 1,180 | 1,190 | 1,180 | 1,180 | 19,000 | 2,360 |
| 1989-07-13 | 1,170 | 1,190 | 1,170 | 1,180 | 48,000 | 2,360 |
| 1989-07-12 | 1,190 | 1,190 | 1,170 | 1,170 | 49,000 | 2,340 |
| 1989-07-11 | 1,160 | 1,190 | 1,160 | 1,190 | 70,000 | 2,380 |
| 1989-07-10 | 1,160 | 1,170 | 1,160 | 1,160 | 15,000 | 2,320 |
| 1989-07-07 | 1,170 | 1,170 | 1,160 | 1,160 | 30,000 | 2,320 |
| 1989-07-06 | 1,140 | 1,180 | 1,130 | 1,180 | 181,000 | 2,360 |
| 1989-07-05 | 1,110 | 1,140 | 1,110 | 1,140 | 37,000 | 2,280 |
| 1989-07-04 | 1,120 | 1,120 | 1,110 | 1,120 | 19,000 | 2,240 |
| 1989-07-03 | 1,110 | 1,120 | 1,100 | 1,120 | 28,000 | 2,240 |
| 1989-06-30 | 1,110 | 1,110 | 1,070 | 1,070 | 33,000 | 2,140 |
| 1989-06-29 | 1,110 | 1,110 | 1,080 | 1,110 | 13,000 | 2,220 |
| 1989-06-28 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 2,200 |
| 1989-06-27 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 | 2,160 |
| 1989-06-26 | 1,120 | 1,120 | 1,080 | 1,080 | 20,000 | 2,160 |
| 1989-06-23 | 1,080 | 1,100 | 1,080 | 1,100 | 22,000 | 2,200 |
| 1989-06-22 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 2,180 |
| 1989-06-21 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 | 2,200 |
| 1989-06-20 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 2,220 |
| 1989-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 2,200 |
| 1989-06-16 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 2,200 |
| 1989-06-15 | 1,110 | 1,130 | 1,110 | 1,130 | 52,000 | 2,260 |
| 1989-06-14 | 1,110 | 1,120 | 1,110 | 1,120 | 13,000 | 2,240 |
| 1989-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 2,240 |
| 1989-06-12 | 1,120 | 1,120 | 1,090 | 1,100 | 22,000 | 2,200 |
| 1989-06-09 | 1,120 | 1,140 | 1,120 | 1,130 | 5,000 | 2,260 |
| 1989-06-08 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 | 2,240 |
| 1989-06-07 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 2,240 |
| 1989-06-06 | 1,110 | 1,140 | 1,110 | 1,140 | 14,000 | 2,280 |
| 1989-06-05 | 1,120 | 1,130 | 1,120 | 1,120 | 9,000 | 2,240 |
| 1989-06-02 | 1,130 | 1,130 | 1,110 | 1,110 | 22,000 | 2,220 |
| 1989-06-01 | 1,120 | 1,150 | 1,120 | 1,130 | 21,000 | 2,260 |
| 1989-05-31 | 1,130 | 1,150 | 1,120 | 1,130 | 29,000 | 2,260 |
| 1989-05-30 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 | 2,260 |
| 1989-05-29 | 1,120 | 1,150 | 1,120 | 1,130 | 15,000 | 2,260 |
| 1989-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 26,000 | 2,240 |
| 1989-05-25 | 1,140 | 1,140 | 1,120 | 1,130 | 14,000 | 2,260 |
| 1989-05-24 | 1,120 | 1,130 | 1,110 | 1,130 | 32,000 | 2,260 |
| 1989-05-23 | 1,130 | 1,130 | 1,120 | 1,120 | 34,000 | 2,240 |
| 1989-05-22 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 2,260 |
| 1989-05-19 | 1,150 | 1,150 | 1,130 | 1,140 | 46,000 | 2,280 |
| 1989-05-18 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 2,280 |
| 1989-05-17 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 | 2,220 |
| 1989-05-16 | 1,140 | 1,150 | 1,130 | 1,150 | 22,000 | 2,300 |
| 1989-05-15 | 1,160 | 1,160 | 1,140 | 1,150 | 143,000 | 2,300 |
| 1989-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 | 2,300 |
| 1989-05-11 | 1,170 | 1,170 | 1,150 | 1,150 | 45,000 | 2,300 |
| 1989-05-10 | 1,170 | 1,190 | 1,170 | 1,170 | 111,000 | 2,340 |
| 1989-05-09 | 1,170 | 1,180 | 1,150 | 1,170 | 76,000 | 2,340 |
| 1989-05-08 | 1,150 | 1,170 | 1,130 | 1,170 | 39,000 | 2,340 |
| 1989-05-02 | 1,150 | 1,150 | 1,130 | 1,130 | 38,000 | 2,260 |
| 1989-05-01 | 1,140 | 1,150 | 1,140 | 1,150 | 34,000 | 2,300 |
| 1989-04-28 | 1,130 | 1,140 | 1,120 | 1,120 | 18,000 | 2,240 |
| 1989-04-27 | 1,120 | 1,140 | 1,120 | 1,140 | 13,000 | 2,280 |
| 1989-04-26 | 1,110 | 1,130 | 1,110 | 1,110 | 17,000 | 2,220 |
| 1989-04-25 | 1,120 | 1,130 | 1,100 | 1,110 | 13,000 | 2,220 |
| 1989-04-24 | 1,110 | 1,120 | 1,110 | 1,120 | 15,000 | 2,240 |
| 1989-04-21 | 1,120 | 1,130 | 1,100 | 1,100 | 137,000 | 2,200 |
| 1989-04-20 | 1,140 | 1,140 | 1,110 | 1,120 | 38,000 | 2,240 |
| 1989-04-19 | 1,140 | 1,140 | 1,120 | 1,120 | 42,000 | 2,240 |
| 1989-04-18 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 | 2,280 |
| 1989-04-17 | 1,160 | 1,160 | 1,140 | 1,140 | 9,000 | 2,280 |
| 1989-04-14 | 1,150 | 1,180 | 1,140 | 1,140 | 64,000 | 2,280 |
| 1989-04-13 | 1,140 | 1,160 | 1,140 | 1,140 | 10,000 | 2,280 |
| 1989-04-12 | 1,160 | 1,160 | 1,140 | 1,140 | 19,000 | 2,280 |
| 1989-04-11 | 1,170 | 1,180 | 1,160 | 1,160 | 13,000 | 2,320 |
| 1989-04-10 | 1,180 | 1,210 | 1,170 | 1,180 | 89,000 | 2,360 |
| 1989-04-07 | 1,150 | 1,180 | 1,150 | 1,180 | 34,000 | 2,360 |
| 1989-04-06 | 1,150 | 1,160 | 1,140 | 1,150 | 130,000 | 2,300 |
| 1989-04-05 | 1,140 | 1,180 | 1,140 | 1,140 | 20,000 | 2,280 |
| 1989-04-04 | 1,120 | 1,150 | 1,120 | 1,150 | 74,000 | 2,300 |
| 1989-04-03 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 2,240 |
| 1989-03-31 | 1,120 | 1,140 | 1,110 | 1,110 | 7,000 | 2,220 |
| 1989-03-30 | 1,110 | 1,140 | 1,110 | 1,120 | 123,000 | 2,240 |
| 1989-03-29 | 1,140 | 1,150 | 1,090 | 1,100 | 23,000 | 2,200 |
| 1989-03-28 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 2,160 |
| 1989-03-27 | 1,080 | 1,090 | 1,070 | 1,090 | 67,000 | 2,180 |
| 1989-03-24 | 1,140 | 1,140 | 1,080 | 1,100 | 20,000 | 2,200 |
| 1989-03-23 | 1,140 | 1,150 | 1,130 | 1,150 | 48,000 | 2,300 |
| 1989-03-22 | 1,150 | 1,150 | 1,110 | 1,140 | 55,000 | 2,280 |
| 1989-03-20 | 1,160 | 1,160 | 1,080 | 1,080 | 28,000 | 2,160 |
| 1989-03-17 | 1,150 | 1,170 | 1,150 | 1,170 | 34,000 | 2,340 |
| 1989-03-16 | 1,160 | 1,170 | 1,150 | 1,170 | 48,000 | 2,340 |
| 1989-03-15 | 1,150 | 1,150 | 1,140 | 1,150 | 67,000 | 2,300 |
| 1989-03-14 | 1,130 | 1,140 | 1,130 | 1,140 | 31,000 | 2,280 |
| 1989-03-13 | 1,120 | 1,130 | 1,100 | 1,100 | 43,000 | 2,200 |
| 1989-03-10 | 1,130 | 1,140 | 1,110 | 1,130 | 33,000 | 2,260 |
| 1989-03-09 | 1,120 | 1,130 | 1,110 | 1,130 | 53,000 | 2,260 |
| 1989-03-08 | 1,080 | 1,100 | 1,070 | 1,070 | 40,000 | 2,140 |
| 1989-03-07 | 1,060 | 1,080 | 1,060 | 1,080 | 53,000 | 2,160 |
| 1989-03-06 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 2,160 |
| 1989-03-03 | 1,070 | 1,090 | 1,070 | 1,090 | 15,000 | 2,180 |
| 1989-03-02 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 2,180 |
| 1989-03-01 | 1,090 | 1,130 | 1,090 | 1,100 | 24,000 | 2,200 |
| 1989-02-28 | 1,130 | 1,130 | 1,080 | 1,080 | 180,000 | 2,160 |
| 1989-02-27 | 1,130 | 1,140 | 1,120 | 1,130 | 110,000 | 2,260 |
| 1989-02-23 | 1,150 | 1,150 | 1,120 | 1,150 | 24,000 | 2,300 |
| 1989-02-22 | 1,160 | 1,180 | 1,150 | 1,150 | 40,000 | 2,300 |
| 1989-02-21 | 1,180 | 1,180 | 1,160 | 1,180 | 43,000 | 2,360 |
| 1989-02-20 | 1,190 | 1,190 | 1,170 | 1,180 | 26,000 | 2,360 |
| 1989-02-17 | 1,180 | 1,190 | 1,160 | 1,190 | 74,000 | 2,380 |
| 1989-02-16 | 1,190 | 1,210 | 1,140 | 1,140 | 139,000 | 2,280 |
| 1989-02-15 | 1,200 | 1,200 | 1,170 | 1,200 | 176,000 | 2,400 |
| 1989-02-14 | 1,230 | 1,240 | 1,190 | 1,190 | 353,000 | 2,380 |
| 1989-02-13 | 1,160 | 1,240 | 1,150 | 1,230 | 464,000 | 2,460 |
| 1989-02-10 | 1,140 | 1,160 | 1,120 | 1,140 | 35,000 | 2,280 |
| 1989-02-09 | 1,170 | 1,170 | 1,140 | 1,140 | 83,000 | 2,280 |
| 1989-02-08 | 1,170 | 1,170 | 1,150 | 1,170 | 133,000 | 2,340 |
| 1989-02-07 | 1,160 | 1,170 | 1,150 | 1,160 | 70,000 | 2,320 |
| 1989-02-06 | 1,160 | 1,170 | 1,140 | 1,150 | 71,000 | 2,300 |
| 1989-02-03 | 1,100 | 1,160 | 1,070 | 1,140 | 189,000 | 2,280 |
| 1989-02-02 | 1,090 | 1,110 | 1,080 | 1,110 | 33,000 | 2,220 |
| 1989-02-01 | 1,100 | 1,110 | 1,090 | 1,100 | 55,000 | 2,200 |
| 1989-01-31 | 1,120 | 1,120 | 1,100 | 1,120 | 23,000 | 2,240 |
| 1989-01-30 | 1,110 | 1,130 | 1,110 | 1,130 | 30,000 | 2,260 |
| 1989-01-28 | 1,090 | 1,100 | 1,080 | 1,100 | 27,000 | 2,200 |
| 1989-01-27 | 1,070 | 1,100 | 1,070 | 1,080 | 31,000 | 2,160 |
| 1989-01-26 | 1,100 | 1,110 | 1,070 | 1,070 | 124,000 | 2,140 |
| 1989-01-25 | 1,140 | 1,140 | 1,100 | 1,100 | 72,000 | 2,200 |
| 1989-01-24 | 1,100 | 1,140 | 1,100 | 1,120 | 145,000 | 2,240 |
| 1989-01-23 | 1,080 | 1,100 | 1,070 | 1,100 | 39,000 | 2,200 |
| 1989-01-20 | 1,080 | 1,100 | 1,080 | 1,100 | 28,000 | 2,200 |
| 1989-01-19 | 1,090 | 1,090 | 1,070 | 1,080 | 53,000 | 2,160 |
| 1989-01-18 | 1,040 | 1,100 | 1,040 | 1,060 | 67,000 | 2,120 |
| 1989-01-17 | 1,050 | 1,060 | 1,040 | 1,040 | 25,000 | 2,080 |
| 1989-01-13 | 1,040 | 1,050 | 1,030 | 1,040 | 55,000 | 2,080 |
| 1989-01-12 | 1,050 | 1,050 | 1,030 | 1,050 | 37,000 | 2,100 |
| 1989-01-11 | 1,040 | 1,050 | 1,020 | 1,050 | 142,000 | 2,100 |
| 1989-01-09 | 1,010 | 1,040 | 1,010 | 1,040 | 16,000 | 2,080 |
| 1989-01-06 | 1,020 | 1,020 | 1,010 | 1,020 | 21,000 | 2,040 |
| 1989-01-05 | 1,010 | 1,040 | 1,010 | 1,040 | 8,000 | 2,080 |
| 1989-01-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株