9041 近鉄グループホールディングス(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 | 1,600 | 1,610 | 1,580 | 1,580 | 623,999 | 14,038.10 |
| 1989-12-28 | 1,590 | 1,610 | 1,560 | 1,610 | 754,999 | 14,304.60 |
| 1989-12-27 | 1,620 | 1,620 | 1,580 | 1,590 | 581,999 | 14,126.90 |
| 1989-12-26 | 1,630 | 1,640 | 1,600 | 1,620 | 659,999 | 14,393.50 |
| 1989-12-25 | 1,570 | 1,630 | 1,560 | 1,620 | 800,999 | 14,393.50 |
| 1989-12-22 | 1,590 | 1,590 | 1,560 | 1,570 | 747,999 | 13,949.20 |
| 1989-12-21 | 1,590 | 1,600 | 1,560 | 1,560 | 1,188,999 | 13,860.40 |
| 1989-12-20 | 1,610 | 1,620 | 1,580 | 1,590 | 1,238,999 | 14,126.90 |
| 1989-12-19 | 1,640 | 1,640 | 1,580 | 1,580 | 792,999 | 14,038.10 |
| 1989-12-18 | 1,630 | 1,640 | 1,620 | 1,640 | 785,999 | 14,571.20 |
| 1989-12-15 | 1,630 | 1,640 | 1,620 | 1,630 | 601,999 | 14,482.30 |
| 1989-12-14 | 1,630 | 1,640 | 1,610 | 1,630 | 761,999 | 14,482.30 |
| 1989-12-13 | 1,620 | 1,640 | 1,600 | 1,600 | 655,999 | 14,215.80 |
| 1989-12-12 | 1,640 | 1,650 | 1,610 | 1,610 | 581,999 | 14,304.60 |
| 1989-12-11 | 1,660 | 1,660 | 1,640 | 1,650 | 768,999 | 14,660 |
| 1989-12-08 | 1,640 | 1,660 | 1,630 | 1,660 | 1,314,999 | 14,748.90 |
| 1989-12-07 | 1,640 | 1,640 | 1,610 | 1,640 | 908,999 | 14,571.20 |
| 1989-12-06 | 1,630 | 1,650 | 1,620 | 1,640 | 964,999 | 14,571.20 |
| 1989-12-05 | 1,650 | 1,660 | 1,620 | 1,630 | 903,999 | 14,482.30 |
| 1989-12-04 | 1,650 | 1,660 | 1,640 | 1,650 | 729,999 | 14,660 |
| 1989-12-01 | 1,650 | 1,670 | 1,640 | 1,640 | 3,238,997 | 14,571.20 |
| 1989-11-30 | 1,630 | 1,640 | 1,620 | 1,640 | 1,185,999 | 14,571.20 |
| 1989-11-29 | 1,620 | 1,630 | 1,600 | 1,630 | 1,828,998 | 14,482.30 |
| 1989-11-28 | 1,620 | 1,630 | 1,600 | 1,620 | 1,554,999 | 14,393.50 |
| 1989-11-27 | 1,640 | 1,640 | 1,610 | 1,630 | 695,999 | 14,482.30 |
| 1989-11-24 | 1,610 | 1,630 | 1,610 | 1,630 | 532,000 | 14,482.30 |
| 1989-11-22 | 1,610 | 1,620 | 1,600 | 1,610 | 869,999 | 14,304.60 |
| 1989-11-21 | 1,630 | 1,640 | 1,610 | 1,610 | 718,999 | 14,304.60 |
| 1989-11-20 | 1,650 | 1,650 | 1,640 | 1,640 | 991,999 | 14,571.20 |
| 1989-11-17 | 1,620 | 1,650 | 1,620 | 1,640 | 1,458,999 | 14,571.20 |
| 1989-11-16 | 1,640 | 1,650 | 1,630 | 1,640 | 2,788,998 | 14,571.20 |
| 1989-11-15 | 1,600 | 1,640 | 1,590 | 1,630 | 3,401,997 | 14,482.30 |
| 1989-11-14 | 1,620 | 1,620 | 1,590 | 1,610 | 1,085,999 | 14,304.60 |
| 1989-11-13 | 1,590 | 1,620 | 1,590 | 1,590 | 833,999 | 14,126.90 |
| 1989-11-10 | 1,590 | 1,610 | 1,580 | 1,580 | 1,659,999 | 14,038.10 |
| 1989-11-09 | 1,590 | 1,590 | 1,570 | 1,570 | 1,102,999 | 13,949.20 |
| 1989-11-08 | 1,610 | 1,620 | 1,570 | 1,570 | 2,002,998 | 13,949.20 |
| 1989-11-07 | 1,660 | 1,660 | 1,590 | 1,600 | 6,313,994 | 14,215.80 |
| 1989-11-06 | 1,620 | 1,660 | 1,600 | 1,640 | 8,679,992 | 14,571.20 |
| 1989-11-02 | 1,590 | 1,620 | 1,570 | 1,620 | 6,854,994 | 14,393.50 |
| 1989-11-01 | 1,580 | 1,600 | 1,580 | 1,600 | 4,011,996 | 14,215.80 |
| 1989-10-31 | 1,570 | 1,590 | 1,540 | 1,570 | 2,243,998 | 13,949.20 |
| 1989-10-30 | 1,550 | 1,570 | 1,540 | 1,550 | 1,455,999 | 13,771.50 |
| 1989-10-27 | 1,580 | 1,590 | 1,550 | 1,560 | 2,922,997 | 13,860.40 |
| 1989-10-26 | 1,590 | 1,600 | 1,570 | 1,590 | 3,796,997 | 14,126.90 |
| 1989-10-25 | 1,580 | 1,610 | 1,560 | 1,570 | 8,160,993 | 13,949.20 |
| 1989-10-24 | 1,540 | 1,580 | 1,530 | 1,570 | 5,122,995 | 13,949.20 |
| 1989-10-23 | 1,560 | 1,560 | 1,520 | 1,540 | 1,747,998 | 13,682.70 |
| 1989-10-20 | 1,560 | 1,570 | 1,540 | 1,550 | 5,101,996 | 13,771.50 |
| 1989-10-19 | 1,530 | 1,560 | 1,520 | 1,530 | 4,302,996 | 13,593.80 |
| 1989-10-18 | 1,500 | 1,520 | 1,480 | 1,500 | 1,833,998 | 13,327.30 |
| 1989-10-17 | 1,480 | 1,510 | 1,460 | 1,490 | 2,066,998 | 13,238.40 |
| 1989-10-16 | 1,430 | 1,470 | 1,410 | 1,450 | 1,126,999 | 12,883 |
| 1989-10-13 | 1,450 | 1,460 | 1,430 | 1,450 | 1,229,999 | 12,883 |
| 1989-10-12 | 1,440 | 1,470 | 1,430 | 1,460 | 862,999 | 12,971.90 |
| 1989-10-11 | 1,460 | 1,470 | 1,430 | 1,460 | 1,053,999 | 12,971.90 |
| 1989-10-09 | 1,490 | 1,490 | 1,460 | 1,470 | 798,999 | 13,060.70 |
| 1989-10-06 | 1,500 | 1,500 | 1,460 | 1,460 | 1,218,999 | 12,971.90 |
| 1989-10-05 | 1,510 | 1,520 | 1,490 | 1,500 | 1,081,999 | 13,327.30 |
| 1989-10-04 | 1,500 | 1,510 | 1,490 | 1,500 | 1,102,999 | 13,327.30 |
| 1989-10-03 | 1,530 | 1,540 | 1,500 | 1,520 | 1,794,998 | 13,505 |
| 1989-10-02 | 1,550 | 1,560 | 1,520 | 1,540 | 2,019,998 | 13,682.70 |
| 1989-09-29 | 1,530 | 1,580 | 1,520 | 1,560 | 7,492,993 | 13,860.40 |
| 1989-09-28 | 1,500 | 1,550 | 1,480 | 1,530 | 6,229,995 | 13,593.80 |
| 1989-09-27 | 1,500 | 1,500 | 1,460 | 1,490 | 4,177,996 | 13,238.40 |
| 1989-09-26 | 1,440 | 1,490 | 1,420 | 1,480 | 6,308,994 | 13,149.60 |
| 1989-09-25 | 1,400 | 1,420 | 1,400 | 1,400 | 676,999 | 12,438.80 |
| 1989-09-22 | 1,410 | 1,430 | 1,400 | 1,400 | 1,081,999 | 12,438.80 |
| 1989-09-21 | 1,410 | 1,430 | 1,400 | 1,430 | 1,387,999 | 12,705.40 |
| 1989-09-20 | 1,420 | 1,420 | 1,400 | 1,410 | 955,999 | 12,527.70 |
| 1989-09-19 | 1,440 | 1,440 | 1,390 | 1,420 | 3,676,997 | 12,616.50 |
| 1989-09-18 | 1,400 | 1,420 | 1,380 | 1,420 | 1,275,999 | 12,616.50 |
| 1989-09-14 | 1,380 | 1,410 | 1,380 | 1,400 | 997,999 | 12,438.80 |
| 1989-09-13 | 1,380 | 1,430 | 1,360 | 1,400 | 3,110,997 | 12,438.80 |
| 1989-09-12 | 1,360 | 1,390 | 1,360 | 1,380 | 465,000 | 12,261.10 |
| 1989-09-11 | 1,380 | 1,400 | 1,350 | 1,350 | 949,999 | 11,994.60 |
| 1989-09-08 | 1,320 | 1,410 | 1,320 | 1,400 | 2,292,998 | 12,438.80 |
| 1989-09-07 | 1,340 | 1,350 | 1,320 | 1,320 | 431,000 | 11,728 |
| 1989-09-06 | 1,360 | 1,370 | 1,350 | 1,360 | 417,000 | 12,083.40 |
| 1989-09-05 | 1,370 | 1,390 | 1,360 | 1,380 | 399,000 | 12,261.10 |
| 1989-09-04 | 1,380 | 1,390 | 1,360 | 1,370 | 454,000 | 12,172.30 |
| 1989-09-01 | 1,360 | 1,390 | 1,350 | 1,360 | 993,999 | 12,083.40 |
| 1989-08-31 | 1,350 | 1,370 | 1,320 | 1,360 | 600,999 | 12,083.40 |
| 1989-08-30 | 1,350 | 1,350 | 1,320 | 1,330 | 518,000 | 11,816.90 |
| 1989-08-29 | 1,350 | 1,360 | 1,340 | 1,350 | 272,000 | 11,994.60 |
| 1989-08-28 | 1,350 | 1,370 | 1,340 | 1,370 | 412,000 | 12,172.30 |
| 1989-08-25 | 1,360 | 1,370 | 1,340 | 1,350 | 503,000 | 11,994.60 |
| 1989-08-24 | 1,370 | 1,370 | 1,340 | 1,360 | 903,999 | 12,083.40 |
| 1989-08-23 | 1,380 | 1,380 | 1,360 | 1,380 | 305,000 | 12,261.10 |
| 1989-08-22 | 1,370 | 1,380 | 1,360 | 1,360 | 255,000 | 12,083.40 |
| 1989-08-21 | 1,380 | 1,390 | 1,370 | 1,390 | 182,000 | 12,350 |
| 1989-08-18 | 1,390 | 1,400 | 1,380 | 1,390 | 596,999 | 12,350 |
| 1989-08-17 | 1,360 | 1,390 | 1,350 | 1,390 | 742,999 | 12,350 |
| 1989-08-16 | 1,370 | 1,370 | 1,340 | 1,340 | 604,999 | 11,905.70 |
| 1989-08-15 | 1,350 | 1,370 | 1,340 | 1,370 | 503,000 | 12,172.30 |
| 1989-08-14 | 1,340 | 1,400 | 1,330 | 1,400 | 315,000 | 12,438.80 |
| 1989-08-11 | 1,350 | 1,360 | 1,340 | 1,360 | 350,000 | 12,083.40 |
| 1989-08-10 | 1,360 | 1,370 | 1,350 | 1,370 | 478,000 | 12,172.30 |
| 1989-08-09 | 1,360 | 1,380 | 1,360 | 1,370 | 380,000 | 12,172.30 |
| 1989-08-08 | 1,360 | 1,380 | 1,360 | 1,380 | 135,000 | 12,261.10 |
| 1989-08-07 | 1,390 | 1,390 | 1,360 | 1,380 | 168,000 | 12,261.10 |
| 1989-08-04 | 1,370 | 1,380 | 1,360 | 1,370 | 260,000 | 12,172.30 |
| 1989-08-03 | 1,400 | 1,410 | 1,350 | 1,350 | 903,999 | 11,994.60 |
| 1989-08-02 | 1,400 | 1,420 | 1,400 | 1,410 | 493,000 | 12,527.70 |
| 1989-08-01 | 1,420 | 1,420 | 1,380 | 1,420 | 1,760,998 | 12,616.50 |
| 1989-07-31 | 1,390 | 1,410 | 1,360 | 1,410 | 514,000 | 12,527.70 |
| 1989-07-28 | 1,400 | 1,400 | 1,360 | 1,390 | 512,000 | 12,350 |
| 1989-07-27 | 1,370 | 1,410 | 1,350 | 1,400 | 2,239,998 | 12,438.80 |
| 1989-07-26 | 1,380 | 1,380 | 1,360 | 1,360 | 882,999 | 12,083.40 |
| 1989-07-25 | 1,350 | 1,370 | 1,330 | 1,340 | 485,000 | 11,905.70 |
| 1989-07-24 | 1,340 | 1,350 | 1,310 | 1,330 | 392,000 | 11,816.90 |
| 1989-07-21 | 1,310 | 1,340 | 1,310 | 1,340 | 270,000 | 11,905.70 |
| 1989-07-20 | 1,320 | 1,350 | 1,300 | 1,340 | 411,000 | 11,905.70 |
| 1989-07-19 | 1,280 | 1,300 | 1,280 | 1,300 | 312,000 | 11,550.30 |
| 1989-07-18 | 1,290 | 1,290 | 1,280 | 1,280 | 226,000 | 11,372.60 |
| 1989-07-17 | 1,310 | 1,320 | 1,290 | 1,290 | 159,000 | 11,461.50 |
| 1989-07-14 | 1,310 | 1,330 | 1,300 | 1,310 | 328,000 | 11,639.20 |
| 1989-07-13 | 1,330 | 1,340 | 1,320 | 1,330 | 212,000 | 11,816.90 |
| 1989-07-12 | 1,350 | 1,360 | 1,330 | 1,350 | 374,000 | 11,994.60 |
| 1989-07-11 | 1,320 | 1,350 | 1,320 | 1,350 | 208,000 | 11,994.60 |
| 1989-07-10 | 1,330 | 1,330 | 1,310 | 1,320 | 283,000 | 11,728 |
| 1989-07-07 | 1,290 | 1,320 | 1,290 | 1,310 | 452,000 | 11,639.20 |
| 1989-07-06 | 1,310 | 1,310 | 1,280 | 1,280 | 541,000 | 11,372.60 |
| 1989-07-05 | 1,260 | 1,290 | 1,260 | 1,290 | 461,000 | 11,461.50 |
| 1989-07-04 | 1,260 | 1,270 | 1,250 | 1,260 | 321,000 | 11,194.90 |
| 1989-07-03 | 1,260 | 1,260 | 1,240 | 1,260 | 283,000 | 11,194.90 |
| 1989-06-30 | 1,240 | 1,260 | 1,230 | 1,260 | 918,999 | 11,194.90 |
| 1989-06-29 | 1,260 | 1,270 | 1,240 | 1,240 | 603,999 | 11,017.20 |
| 1989-06-28 | 1,280 | 1,280 | 1,260 | 1,270 | 401,000 | 11,283.80 |
| 1989-06-27 | 1,300 | 1,300 | 1,280 | 1,280 | 323,000 | 11,372.60 |
| 1989-06-26 | 1,300 | 1,300 | 1,270 | 1,290 | 521,000 | 11,461.50 |
| 1989-06-23 | 1,310 | 1,320 | 1,290 | 1,290 | 577,999 | 11,461.50 |
| 1989-06-22 | 1,270 | 1,290 | 1,270 | 1,290 | 444,000 | 11,461.50 |
| 1989-06-21 | 1,250 | 1,270 | 1,250 | 1,250 | 739,999 | 11,106.10 |
| 1989-06-20 | 1,240 | 1,260 | 1,230 | 1,240 | 639,999 | 11,017.20 |
| 1989-06-19 | 1,240 | 1,250 | 1,230 | 1,230 | 589,999 | 10,928.40 |
| 1989-06-16 | 1,270 | 1,280 | 1,240 | 1,250 | 1,237,999 | 11,106.10 |
| 1989-06-15 | 1,300 | 1,300 | 1,260 | 1,260 | 940,999 | 11,194.90 |
| 1989-06-14 | 1,320 | 1,320 | 1,290 | 1,290 | 866,999 | 11,461.50 |
| 1989-06-13 | 1,350 | 1,360 | 1,320 | 1,320 | 503,000 | 11,728 |
| 1989-06-12 | 1,380 | 1,380 | 1,340 | 1,370 | 341,000 | 12,172.30 |
| 1989-06-09 | 1,370 | 1,380 | 1,350 | 1,380 | 417,000 | 12,261.10 |
| 1989-06-08 | 1,370 | 1,380 | 1,350 | 1,360 | 502,000 | 12,083.40 |
| 1989-06-07 | 1,380 | 1,380 | 1,350 | 1,350 | 905,999 | 11,994.60 |
| 1989-06-06 | 1,360 | 1,390 | 1,340 | 1,390 | 576,999 | 12,350 |
| 1989-06-05 | 1,350 | 1,360 | 1,350 | 1,360 | 525,000 | 12,083.40 |
| 1989-06-02 | 1,370 | 1,370 | 1,350 | 1,350 | 699,999 | 11,994.60 |
| 1989-06-01 | 1,390 | 1,390 | 1,360 | 1,370 | 748,999 | 12,172.30 |
| 1989-05-31 | 1,390 | 1,400 | 1,380 | 1,380 | 370,000 | 12,261.10 |
| 1989-05-30 | 1,390 | 1,400 | 1,380 | 1,390 | 581,999 | 12,350 |
| 1989-05-29 | 1,380 | 1,400 | 1,380 | 1,390 | 311,000 | 12,350 |
| 1989-05-26 | 1,380 | 1,390 | 1,370 | 1,380 | 800,999 | 12,261.10 |
| 1989-05-25 | 1,370 | 1,390 | 1,360 | 1,380 | 593,999 | 12,261.10 |
| 1989-05-24 | 1,370 | 1,370 | 1,360 | 1,370 | 377,000 | 12,172.30 |
| 1989-05-23 | 1,380 | 1,380 | 1,360 | 1,370 | 783,999 | 12,172.30 |
| 1989-05-22 | 1,390 | 1,390 | 1,370 | 1,380 | 357,000 | 12,261.10 |
| 1989-05-19 | 1,390 | 1,390 | 1,370 | 1,370 | 647,999 | 12,172.30 |
| 1989-05-18 | 1,380 | 1,400 | 1,370 | 1,370 | 590,999 | 12,172.30 |
| 1989-05-17 | 1,390 | 1,400 | 1,380 | 1,380 | 630,999 | 12,261.10 |
| 1989-05-16 | 1,410 | 1,410 | 1,370 | 1,370 | 846,999 | 12,172.30 |
| 1989-05-15 | 1,410 | 1,410 | 1,390 | 1,390 | 361,000 | 12,350 |
| 1989-05-12 | 1,430 | 1,430 | 1,400 | 1,400 | 433,000 | 12,438.80 |
| 1989-05-11 | 1,420 | 1,460 | 1,410 | 1,410 | 597,999 | 12,527.70 |
| 1989-05-10 | 1,410 | 1,430 | 1,410 | 1,420 | 662,999 | 12,616.50 |
| 1989-05-09 | 1,450 | 1,450 | 1,420 | 1,420 | 407,000 | 12,616.50 |
| 1989-05-08 | 1,460 | 1,470 | 1,450 | 1,460 | 1,255,999 | 12,971.90 |
| 1989-05-02 | 1,440 | 1,480 | 1,430 | 1,460 | 1,921,998 | 12,971.90 |
| 1989-05-01 | 1,430 | 1,450 | 1,430 | 1,440 | 462,000 | 12,794.20 |
| 1989-04-28 | 1,410 | 1,450 | 1,410 | 1,410 | 1,153,999 | 12,527.70 |
| 1989-04-27 | 1,410 | 1,430 | 1,400 | 1,420 | 803,999 | 12,616.50 |
| 1989-04-26 | 1,380 | 1,390 | 1,360 | 1,380 | 576,999 | 12,261.10 |
| 1989-04-25 | 1,390 | 1,400 | 1,370 | 1,390 | 508,000 | 12,350 |
| 1989-04-24 | 1,410 | 1,410 | 1,380 | 1,380 | 299,000 | 12,261.10 |
| 1989-04-21 | 1,390 | 1,410 | 1,380 | 1,390 | 543,000 | 12,350 |
| 1989-04-20 | 1,360 | 1,390 | 1,360 | 1,380 | 605,999 | 12,261.10 |
| 1989-04-19 | 1,390 | 1,400 | 1,370 | 1,380 | 255,000 | 12,261.10 |
| 1989-04-18 | 1,370 | 1,400 | 1,370 | 1,370 | 656,999 | 12,172.30 |
| 1989-04-17 | 1,410 | 1,420 | 1,390 | 1,410 | 394,000 | 12,527.70 |
| 1989-04-14 | 1,390 | 1,400 | 1,350 | 1,390 | 358,000 | 12,350 |
| 1989-04-13 | 1,410 | 1,410 | 1,350 | 1,390 | 568,999 | 12,350 |
| 1989-04-12 | 1,410 | 1,410 | 1,390 | 1,390 | 471,000 | 12,350 |
| 1989-04-11 | 1,430 | 1,440 | 1,380 | 1,440 | 365,000 | 12,794.20 |
| 1989-04-10 | 1,410 | 1,420 | 1,400 | 1,410 | 420,000 | 12,527.70 |
| 1989-04-07 | 1,410 | 1,440 | 1,410 | 1,410 | 337,000 | 12,527.70 |
| 1989-04-06 | 1,430 | 1,450 | 1,410 | 1,430 | 496,000 | 12,705.40 |
| 1989-04-05 | 1,420 | 1,470 | 1,420 | 1,460 | 517,000 | 12,971.90 |
| 1989-04-04 | 1,450 | 1,470 | 1,400 | 1,400 | 543,000 | 12,438.80 |
| 1989-04-03 | 1,490 | 1,490 | 1,450 | 1,450 | 930,999 | 12,883 |
| 1989-03-31 | 1,460 | 1,490 | 1,460 | 1,470 | 1,843,998 | 13,060.70 |
| 1989-03-30 | 1,420 | 1,460 | 1,420 | 1,450 | 2,445,998 | 12,883 |
| 1989-03-29 | 1,410 | 1,420 | 1,390 | 1,400 | 792,999 | 12,438.80 |
| 1989-03-28 | 1,390 | 1,420 | 1,380 | 1,390 | 678,999 | 12,350 |
| 1989-03-27 | 1,370 | 1,390 | 1,350 | 1,370 | 825,999 | 12,172.30 |
| 1989-03-24 | 1,400 | 1,400 | 1,370 | 1,370 | 906,999 | 12,172.30 |
| 1989-03-23 | 1,400 | 1,400 | 1,370 | 1,380 | 653,999 | 12,261.10 |
| 1989-03-22 | 1,430 | 1,430 | 1,360 | 1,410 | 670,999 | 12,527.70 |
| 1989-03-20 | 1,420 | 1,420 | 1,390 | 1,410 | 567,000 | 12,527.70 |
| 1989-03-17 | 1,440 | 1,450 | 1,420 | 1,420 | 796,999 | 12,616.50 |
| 1989-03-16 | 1,450 | 1,450 | 1,420 | 1,440 | 602,999 | 12,794.20 |
| 1989-03-15 | 1,420 | 1,440 | 1,410 | 1,430 | 612,999 | 12,705.40 |
| 1989-03-14 | 1,410 | 1,410 | 1,380 | 1,410 | 751,999 | 12,527.70 |
| 1989-03-13 | 1,430 | 1,430 | 1,380 | 1,400 | 710,999 | 12,438.80 |
| 1989-03-10 | 1,410 | 1,450 | 1,380 | 1,440 | 1,360,999 | 12,794.20 |
| 1989-03-09 | 1,380 | 1,400 | 1,380 | 1,380 | 342,000 | 12,261.10 |
| 1989-03-08 | 1,400 | 1,400 | 1,380 | 1,380 | 1,040,999 | 12,261.10 |
| 1989-03-07 | 1,380 | 1,410 | 1,380 | 1,390 | 587,999 | 12,350 |
| 1989-03-06 | 1,420 | 1,430 | 1,400 | 1,420 | 367,000 | 12,616.50 |
| 1989-03-03 | 1,430 | 1,430 | 1,400 | 1,410 | 768,999 | 12,527.70 |
| 1989-03-02 | 1,430 | 1,430 | 1,400 | 1,420 | 1,046,999 | 12,616.50 |
| 1989-03-01 | 1,430 | 1,440 | 1,400 | 1,430 | 2,239,998 | 12,705.40 |
| 1989-02-28 | 1,440 | 1,450 | 1,400 | 1,410 | 1,605,999 | 12,527.70 |
| 1989-02-27 | 1,460 | 1,480 | 1,450 | 1,460 | 1,230,999 | 12,971.90 |
| 1989-02-23 | 1,460 | 1,500 | 1,460 | 1,470 | 1,476,999 | 13,060.70 |
| 1989-02-22 | 1,490 | 1,500 | 1,470 | 1,480 | 634,999 | 13,149.60 |
| 1989-02-21 | 1,490 | 1,500 | 1,450 | 1,460 | 1,483,999 | 12,971.90 |
| 1989-02-20 | 1,510 | 1,520 | 1,490 | 1,490 | 1,972,998 | 13,238.40 |
| 1989-02-17 | 1,530 | 1,530 | 1,490 | 1,490 | 3,276,997 | 13,238.40 |
| 1989-02-16 | 1,530 | 1,560 | 1,510 | 1,510 | 4,402,996 | 13,416.10 |
| 1989-02-15 | 1,510 | 1,530 | 1,500 | 1,510 | 3,828,997 | 13,416.10 |
| 1989-02-14 | 1,550 | 1,570 | 1,510 | 1,510 | 7,152,994 | 13,416.10 |
| 1989-02-13 | 1,490 | 1,560 | 1,460 | 1,550 | 16,566,985 | 13,771.50 |
| 1989-02-10 | 1,460 | 1,480 | 1,450 | 1,480 | 926,999 | 13,149.60 |
| 1989-02-09 | 1,480 | 1,490 | 1,450 | 1,450 | 1,125,999 | 12,883 |
| 1989-02-08 | 1,480 | 1,500 | 1,480 | 1,500 | 2,749,998 | 13,327.30 |
| 1989-02-07 | 1,490 | 1,500 | 1,470 | 1,480 | 3,564,997 | 13,149.60 |
| 1989-02-06 | 1,500 | 1,510 | 1,470 | 1,500 | 6,431,994 | 13,327.30 |
| 1989-02-03 | 1,430 | 1,500 | 1,420 | 1,470 | 6,740,994 | 13,060.70 |
| 1989-02-02 | 1,440 | 1,440 | 1,420 | 1,430 | 930,999 | 12,705.40 |
| 1989-02-01 | 1,430 | 1,450 | 1,430 | 1,440 | 874,999 | 12,794.20 |
| 1989-01-31 | 1,440 | 1,450 | 1,430 | 1,450 | 965,999 | 12,883 |
| 1989-01-30 | 1,460 | 1,460 | 1,430 | 1,450 | 771,999 | 12,883 |
| 1989-01-28 | 1,450 | 1,460 | 1,430 | 1,460 | 3,073,997 | 12,971.90 |
| 1989-01-27 | 1,470 | 1,480 | 1,460 | 1,460 | 1,209,999 | 12,971.90 |
| 1989-01-26 | 1,470 | 1,480 | 1,450 | 1,450 | 2,385,998 | 12,883 |
| 1989-01-25 | 1,460 | 1,490 | 1,450 | 1,480 | 4,753,996 | 13,149.60 |
| 1989-01-24 | 1,420 | 1,470 | 1,410 | 1,470 | 11,809,990 | 13,060.70 |
| 1989-01-23 | 1,400 | 1,420 | 1,390 | 1,420 | 799,999 | 12,616.50 |
| 1989-01-20 | 1,380 | 1,400 | 1,380 | 1,400 | 695,999 | 12,438.80 |
| 1989-01-19 | 1,410 | 1,430 | 1,390 | 1,410 | 2,896,997 | 12,527.70 |
| 1989-01-18 | 1,390 | 1,420 | 1,390 | 1,410 | 2,306,998 | 12,527.70 |
| 1989-01-17 | 1,400 | 1,410 | 1,380 | 1,380 | 947,999 | 12,261.10 |
| 1989-01-13 | 1,420 | 1,420 | 1,400 | 1,400 | 1,388,999 | 12,438.80 |
| 1989-01-12 | 1,410 | 1,430 | 1,390 | 1,400 | 5,867,995 | 12,438.80 |
| 1989-01-11 | 1,380 | 1,410 | 1,380 | 1,400 | 4,525,996 | 12,438.80 |
| 1989-01-10 | 1,380 | 1,390 | 1,370 | 1,390 | 1,728,998 | 12,350 |
| 1989-01-09 | 1,370 | 1,390 | 1,370 | 1,380 | 1,248,999 | 12,261.10 |
| 1989-01-06 | 1,370 | 1,390 | 1,350 | 1,370 | 2,493,998 | 12,172.30 |
| 1989-01-05 | 1,370 | 1,380 | 1,340 | 1,360 | 1,344,999 | 12,083.40 |
| 1989-01-04 | 1,360 | 1,360 | 1,340 | 1,340 | 324,000 | 11,905.70 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株
