9042 阪急阪神ホールディングス(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 | 1,450 | 1,450 | 1,420 | 1,430 | 645,000 | 6,809.52 |
| 1989-12-28 | 1,470 | 1,470 | 1,420 | 1,450 | 864,000 | 6,904.76 |
| 1989-12-27 | 1,460 | 1,480 | 1,450 | 1,450 | 1,259,000 | 6,904.76 |
| 1989-12-26 | 1,500 | 1,500 | 1,460 | 1,480 | 831,000 | 7,047.62 |
| 1989-12-25 | 1,480 | 1,490 | 1,450 | 1,480 | 569,000 | 7,047.62 |
| 1989-12-22 | 1,490 | 1,490 | 1,460 | 1,460 | 788,000 | 6,952.38 |
| 1989-12-21 | 1,500 | 1,510 | 1,470 | 1,480 | 574,000 | 7,047.62 |
| 1989-12-20 | 1,510 | 1,530 | 1,480 | 1,500 | 1,690,000 | 7,142.86 |
| 1989-12-19 | 1,550 | 1,560 | 1,490 | 1,500 | 4,453,000 | 7,142.86 |
| 1989-12-18 | 1,560 | 1,560 | 1,540 | 1,550 | 1,002,000 | 7,380.95 |
| 1989-12-15 | 1,510 | 1,530 | 1,510 | 1,530 | 793,000 | 7,285.71 |
| 1989-12-14 | 1,520 | 1,540 | 1,500 | 1,500 | 1,048,000 | 7,142.86 |
| 1989-12-13 | 1,510 | 1,540 | 1,500 | 1,540 | 666,000 | 7,333.33 |
| 1989-12-12 | 1,540 | 1,540 | 1,510 | 1,510 | 536,000 | 7,190.48 |
| 1989-12-11 | 1,550 | 1,570 | 1,520 | 1,530 | 876,000 | 7,285.71 |
| 1989-12-08 | 1,550 | 1,570 | 1,540 | 1,570 | 1,216,000 | 7,476.19 |
| 1989-12-07 | 1,550 | 1,580 | 1,540 | 1,560 | 793,000 | 7,428.57 |
| 1989-12-06 | 1,560 | 1,570 | 1,550 | 1,570 | 1,060,000 | 7,476.19 |
| 1989-12-05 | 1,570 | 1,580 | 1,550 | 1,560 | 860,000 | 7,428.57 |
| 1989-12-04 | 1,540 | 1,580 | 1,540 | 1,550 | 691,000 | 7,380.95 |
| 1989-12-01 | 1,590 | 1,600 | 1,560 | 1,560 | 1,423,000 | 7,428.57 |
| 1989-11-30 | 1,540 | 1,580 | 1,540 | 1,570 | 1,272,000 | 7,476.19 |
| 1989-11-29 | 1,570 | 1,580 | 1,540 | 1,570 | 1,292,000 | 7,476.19 |
| 1989-11-28 | 1,530 | 1,590 | 1,530 | 1,580 | 2,614,000 | 7,523.81 |
| 1989-11-27 | 1,540 | 1,550 | 1,530 | 1,550 | 1,344,000 | 7,380.95 |
| 1989-11-24 | 1,590 | 1,590 | 1,550 | 1,550 | 914,000 | 7,380.95 |
| 1989-11-22 | 1,580 | 1,590 | 1,560 | 1,560 | 1,042,000 | 7,428.57 |
| 1989-11-21 | 1,580 | 1,590 | 1,560 | 1,580 | 815,000 | 7,523.81 |
| 1989-11-20 | 1,570 | 1,600 | 1,560 | 1,600 | 1,433,000 | 7,619.05 |
| 1989-11-17 | 1,630 | 1,630 | 1,570 | 1,580 | 2,420,000 | 7,523.81 |
| 1989-11-16 | 1,620 | 1,630 | 1,590 | 1,620 | 4,460,000 | 7,714.29 |
| 1989-11-15 | 1,570 | 1,630 | 1,570 | 1,580 | 9,023,000 | 7,523.81 |
| 1989-11-14 | 1,540 | 1,560 | 1,510 | 1,540 | 1,692,000 | 7,333.33 |
| 1989-11-13 | 1,560 | 1,570 | 1,540 | 1,550 | 1,127,000 | 7,380.95 |
| 1989-11-10 | 1,540 | 1,570 | 1,530 | 1,560 | 4,037,000 | 7,428.57 |
| 1989-11-09 | 1,570 | 1,580 | 1,490 | 1,490 | 3,129,000 | 7,095.24 |
| 1989-11-08 | 1,630 | 1,650 | 1,520 | 1,550 | 6,899,000 | 7,380.95 |
| 1989-11-07 | 1,690 | 1,710 | 1,610 | 1,630 | 19,883,999 | 7,761.90 |
| 1989-11-06 | 1,600 | 1,710 | 1,580 | 1,710 | 36,494,998 | 8,142.86 |
| 1989-11-02 | 1,540 | 1,610 | 1,510 | 1,600 | 28,316,999 | 7,619.05 |
| 1989-11-01 | 1,500 | 1,550 | 1,490 | 1,540 | 24,158,999 | 7,333.33 |
| 1989-10-31 | 1,450 | 1,460 | 1,430 | 1,440 | 10,403,999 | 6,857.14 |
| 1989-10-30 | 1,390 | 1,410 | 1,380 | 1,400 | 1,992,000 | 6,666.67 |
| 1989-10-27 | 1,400 | 1,420 | 1,370 | 1,390 | 5,571,000 | 6,619.05 |
| 1989-10-26 | 1,390 | 1,400 | 1,370 | 1,370 | 1,345,000 | 6,523.81 |
| 1989-10-25 | 1,390 | 1,430 | 1,370 | 1,370 | 3,608,000 | 6,523.81 |
| 1989-10-24 | 1,390 | 1,400 | 1,380 | 1,380 | 2,816,000 | 6,571.43 |
| 1989-10-23 | 1,410 | 1,410 | 1,380 | 1,390 | 1,014,000 | 6,619.05 |
| 1989-10-20 | 1,420 | 1,420 | 1,390 | 1,390 | 4,402,000 | 6,619.05 |
| 1989-10-19 | 1,380 | 1,410 | 1,370 | 1,400 | 6,862,000 | 6,666.67 |
| 1989-10-18 | 1,290 | 1,380 | 1,290 | 1,370 | 3,636,000 | 6,523.81 |
| 1989-10-17 | 1,270 | 1,310 | 1,260 | 1,300 | 1,305,000 | 6,190.48 |
| 1989-10-16 | 1,230 | 1,270 | 1,230 | 1,230 | 1,030,000 | 5,857.14 |
| 1989-10-13 | 1,250 | 1,290 | 1,250 | 1,270 | 1,562,000 | 6,047.62 |
| 1989-10-12 | 1,280 | 1,290 | 1,250 | 1,270 | 692,000 | 6,047.62 |
| 1989-10-11 | 1,340 | 1,340 | 1,290 | 1,320 | 796,000 | 6,285.71 |
| 1989-10-09 | 1,330 | 1,350 | 1,330 | 1,340 | 515,000 | 6,380.95 |
| 1989-10-06 | 1,360 | 1,360 | 1,330 | 1,340 | 915,000 | 6,380.95 |
| 1989-10-05 | 1,380 | 1,390 | 1,360 | 1,370 | 974,000 | 6,523.81 |
| 1989-10-04 | 1,360 | 1,390 | 1,350 | 1,390 | 2,376,000 | 6,619.05 |
| 1989-10-03 | 1,380 | 1,390 | 1,350 | 1,350 | 2,688,000 | 6,428.57 |
| 1989-10-02 | 1,440 | 1,450 | 1,400 | 1,400 | 3,955,000 | 6,666.67 |
| 1989-09-29 | 1,380 | 1,440 | 1,370 | 1,440 | 10,482,999 | 6,857.14 |
| 1989-09-28 | 1,310 | 1,380 | 1,300 | 1,380 | 7,171,000 | 6,571.43 |
| 1989-09-27 | 1,330 | 1,330 | 1,300 | 1,310 | 4,288,000 | 6,238.10 |
| 1989-09-26 | 1,260 | 1,320 | 1,230 | 1,320 | 8,133,000 | 6,285.71 |
| 1989-09-25 | 1,210 | 1,220 | 1,200 | 1,220 | 1,242,000 | 5,809.52 |
| 1989-09-22 | 1,230 | 1,230 | 1,210 | 1,220 | 1,476,000 | 5,809.52 |
| 1989-09-21 | 1,240 | 1,250 | 1,210 | 1,230 | 1,266,000 | 5,857.14 |
| 1989-09-20 | 1,230 | 1,240 | 1,220 | 1,230 | 1,416,000 | 5,857.14 |
| 1989-09-19 | 1,230 | 1,260 | 1,210 | 1,220 | 4,208,000 | 5,809.52 |
| 1989-09-18 | 1,200 | 1,200 | 1,180 | 1,200 | 1,373,000 | 5,714.29 |
| 1989-09-14 | 1,140 | 1,200 | 1,130 | 1,200 | 4,383,000 | 5,714.29 |
| 1989-09-13 | 1,140 | 1,150 | 1,130 | 1,140 | 988,000 | 5,428.57 |
| 1989-09-12 | 1,130 | 1,150 | 1,120 | 1,140 | 543,000 | 5,428.57 |
| 1989-09-11 | 1,130 | 1,130 | 1,110 | 1,130 | 312,000 | 5,380.95 |
| 1989-09-08 | 1,110 | 1,130 | 1,100 | 1,120 | 465,000 | 5,333.33 |
| 1989-09-07 | 1,100 | 1,110 | 1,090 | 1,110 | 141,000 | 5,285.71 |
| 1989-09-06 | 1,110 | 1,120 | 1,090 | 1,090 | 389,000 | 5,190.48 |
| 1989-09-05 | 1,120 | 1,130 | 1,100 | 1,100 | 159,000 | 5,238.10 |
| 1989-09-04 | 1,120 | 1,130 | 1,110 | 1,130 | 313,000 | 5,380.95 |
| 1989-09-01 | 1,090 | 1,120 | 1,090 | 1,120 | 609,000 | 5,333.33 |
| 1989-08-31 | 1,080 | 1,080 | 1,050 | 1,070 | 162,000 | 5,095.24 |
| 1989-08-30 | 1,100 | 1,100 | 1,060 | 1,070 | 130,000 | 5,095.24 |
| 1989-08-29 | 1,080 | 1,100 | 1,070 | 1,100 | 116,000 | 5,238.10 |
| 1989-08-28 | 1,100 | 1,100 | 1,070 | 1,090 | 220,000 | 5,190.48 |
| 1989-08-25 | 1,090 | 1,110 | 1,090 | 1,100 | 134,000 | 5,238.10 |
| 1989-08-24 | 1,100 | 1,110 | 1,090 | 1,110 | 149,000 | 5,285.71 |
| 1989-08-23 | 1,100 | 1,110 | 1,090 | 1,100 | 137,000 | 5,238.10 |
| 1989-08-22 | 1,110 | 1,120 | 1,100 | 1,120 | 191,000 | 5,333.33 |
| 1989-08-21 | 1,110 | 1,110 | 1,090 | 1,100 | 96,000 | 5,238.10 |
| 1989-08-18 | 1,110 | 1,110 | 1,080 | 1,100 | 177,000 | 5,238.10 |
| 1989-08-17 | 1,100 | 1,120 | 1,090 | 1,110 | 60,000 | 5,285.71 |
| 1989-08-16 | 1,090 | 1,090 | 1,080 | 1,090 | 134,000 | 5,190.48 |
| 1989-08-15 | 1,100 | 1,100 | 1,080 | 1,090 | 134,000 | 5,190.48 |
| 1989-08-14 | 1,080 | 1,090 | 1,060 | 1,080 | 181,000 | 5,142.86 |
| 1989-08-11 | 1,110 | 1,110 | 1,050 | 1,060 | 75,000 | 5,047.62 |
| 1989-08-10 | 1,100 | 1,100 | 1,080 | 1,090 | 53,000 | 5,190.48 |
| 1989-08-09 | 1,120 | 1,120 | 1,090 | 1,120 | 88,000 | 5,333.33 |
| 1989-08-08 | 1,110 | 1,120 | 1,100 | 1,120 | 242,000 | 5,333.33 |
| 1989-08-07 | 1,120 | 1,120 | 1,110 | 1,120 | 140,000 | 5,333.33 |
| 1989-08-04 | 1,130 | 1,140 | 1,110 | 1,140 | 241,000 | 5,428.57 |
| 1989-08-03 | 1,130 | 1,140 | 1,110 | 1,140 | 355,000 | 5,428.57 |
| 1989-08-02 | 1,140 | 1,140 | 1,120 | 1,120 | 393,000 | 5,333.33 |
| 1989-08-01 | 1,130 | 1,130 | 1,110 | 1,130 | 407,000 | 5,380.95 |
| 1989-07-31 | 1,110 | 1,140 | 1,100 | 1,140 | 340,000 | 5,428.57 |
| 1989-07-28 | 1,130 | 1,140 | 1,100 | 1,100 | 521,000 | 5,238.10 |
| 1989-07-27 | 1,100 | 1,140 | 1,080 | 1,120 | 705,000 | 5,333.33 |
| 1989-07-26 | 1,110 | 1,110 | 1,080 | 1,100 | 328,000 | 5,238.10 |
| 1989-07-25 | 1,100 | 1,110 | 1,090 | 1,100 | 336,000 | 5,085.53 |
| 1989-07-24 | 1,080 | 1,100 | 1,060 | 1,100 | 514,000 | 5,085.53 |
| 1989-07-21 | 1,070 | 1,080 | 1,060 | 1,080 | 218,000 | 4,993.07 |
| 1989-07-20 | 1,070 | 1,080 | 1,060 | 1,080 | 141,000 | 4,993.07 |
| 1989-07-19 | 1,060 | 1,060 | 1,050 | 1,050 | 146,000 | 4,854.37 |
| 1989-07-18 | 1,060 | 1,070 | 1,060 | 1,070 | 151,000 | 4,946.83 |
| 1989-07-17 | 1,090 | 1,090 | 1,060 | 1,060 | 105,000 | 4,900.60 |
| 1989-07-14 | 1,110 | 1,110 | 1,090 | 1,100 | 227,000 | 5,085.53 |
| 1989-07-13 | 1,100 | 1,110 | 1,090 | 1,110 | 139,000 | 5,131.76 |
| 1989-07-12 | 1,090 | 1,110 | 1,080 | 1,110 | 413,000 | 5,131.76 |
| 1989-07-11 | 1,070 | 1,090 | 1,070 | 1,090 | 178,000 | 5,039.30 |
| 1989-07-10 | 1,070 | 1,080 | 1,070 | 1,070 | 238,000 | 4,946.83 |
| 1989-07-07 | 1,060 | 1,070 | 1,050 | 1,050 | 302,000 | 4,854.37 |
| 1989-07-06 | 1,050 | 1,070 | 1,050 | 1,060 | 204,000 | 4,900.60 |
| 1989-07-05 | 1,040 | 1,060 | 1,030 | 1,040 | 237,000 | 4,808.14 |
| 1989-07-04 | 1,040 | 1,040 | 1,010 | 1,030 | 156,000 | 4,761.90 |
| 1989-07-03 | 1,040 | 1,040 | 1,010 | 1,040 | 121,000 | 4,808.14 |
| 1989-06-30 | 1,010 | 1,020 | 1,000 | 1,020 | 344,000 | 4,715.67 |
| 1989-06-29 | 1,010 | 1,050 | 1,010 | 1,020 | 317,000 | 4,715.67 |
| 1989-06-28 | 1,020 | 1,040 | 1,000 | 1,020 | 321,000 | 4,715.67 |
| 1989-06-27 | 1,040 | 1,060 | 1,030 | 1,040 | 110,000 | 4,808.14 |
| 1989-06-26 | 1,040 | 1,040 | 1,030 | 1,040 | 90,000 | 4,808.14 |
| 1989-06-23 | 1,030 | 1,050 | 1,030 | 1,030 | 123,000 | 4,761.90 |
| 1989-06-22 | 1,060 | 1,060 | 1,020 | 1,020 | 386,000 | 4,715.67 |
| 1989-06-21 | 1,090 | 1,090 | 1,020 | 1,020 | 332,000 | 4,715.67 |
| 1989-06-20 | 1,030 | 1,080 | 1,030 | 1,050 | 168,000 | 4,854.37 |
| 1989-06-19 | 1,010 | 1,050 | 1,010 | 1,040 | 192,000 | 4,808.14 |
| 1989-06-16 | 1,010 | 1,030 | 1,000 | 1,000 | 453,000 | 4,623.21 |
| 1989-06-15 | 1,040 | 1,050 | 1,030 | 1,030 | 260,000 | 4,761.90 |
| 1989-06-14 | 1,040 | 1,050 | 1,030 | 1,040 | 253,000 | 4,808.14 |
| 1989-06-13 | 1,060 | 1,070 | 1,050 | 1,050 | 397,000 | 4,854.37 |
| 1989-06-12 | 1,080 | 1,080 | 1,070 | 1,070 | 62,000 | 4,946.83 |
| 1989-06-09 | 1,100 | 1,100 | 1,090 | 1,090 | 102,000 | 5,039.30 |
| 1989-06-08 | 1,070 | 1,090 | 1,070 | 1,070 | 167,000 | 4,946.83 |
| 1989-06-07 | 1,090 | 1,090 | 1,060 | 1,060 | 169,000 | 4,900.60 |
| 1989-06-06 | 1,090 | 1,090 | 1,060 | 1,080 | 120,000 | 4,993.07 |
| 1989-06-05 | 1,060 | 1,100 | 1,060 | 1,090 | 77,000 | 5,039.30 |
| 1989-06-02 | 1,100 | 1,120 | 1,090 | 1,090 | 146,000 | 5,039.30 |
| 1989-06-01 | 1,100 | 1,120 | 1,100 | 1,100 | 146,000 | 5,085.53 |
| 1989-05-31 | 1,120 | 1,150 | 1,090 | 1,120 | 273,000 | 5,177.99 |
| 1989-05-30 | 1,110 | 1,120 | 1,110 | 1,120 | 87,000 | 5,177.99 |
| 1989-05-29 | 1,120 | 1,130 | 1,100 | 1,120 | 152,000 | 5,177.99 |
| 1989-05-26 | 1,090 | 1,110 | 1,090 | 1,100 | 97,000 | 5,085.53 |
| 1989-05-25 | 1,100 | 1,110 | 1,090 | 1,090 | 186,000 | 5,039.30 |
| 1989-05-24 | 1,080 | 1,110 | 1,080 | 1,110 | 158,000 | 5,131.76 |
| 1989-05-23 | 1,110 | 1,120 | 1,100 | 1,110 | 170,000 | 5,131.76 |
| 1989-05-22 | 1,110 | 1,120 | 1,090 | 1,100 | 132,000 | 5,085.53 |
| 1989-05-19 | 1,100 | 1,110 | 1,100 | 1,110 | 158,000 | 5,131.76 |
| 1989-05-18 | 1,110 | 1,120 | 1,100 | 1,110 | 234,000 | 5,131.76 |
| 1989-05-17 | 1,120 | 1,140 | 1,120 | 1,120 | 218,000 | 5,177.99 |
| 1989-05-16 | 1,110 | 1,140 | 1,110 | 1,130 | 210,000 | 5,224.23 |
| 1989-05-15 | 1,110 | 1,140 | 1,110 | 1,130 | 81,000 | 5,224.23 |
| 1989-05-12 | 1,110 | 1,140 | 1,110 | 1,120 | 47,000 | 5,177.99 |
| 1989-05-11 | 1,110 | 1,140 | 1,110 | 1,140 | 77,000 | 5,270.46 |
| 1989-05-10 | 1,100 | 1,140 | 1,100 | 1,140 | 50,000 | 5,270.46 |
| 1989-05-09 | 1,110 | 1,130 | 1,090 | 1,100 | 52,000 | 5,085.53 |
| 1989-05-08 | 1,130 | 1,150 | 1,100 | 1,130 | 59,000 | 5,224.23 |
| 1989-05-02 | 1,130 | 1,150 | 1,130 | 1,130 | 140,000 | 5,224.23 |
| 1989-05-01 | 1,120 | 1,140 | 1,120 | 1,140 | 329,000 | 5,270.46 |
| 1989-04-28 | 1,090 | 1,140 | 1,090 | 1,120 | 222,000 | 5,177.99 |
| 1989-04-27 | 1,050 | 1,100 | 1,050 | 1,100 | 90,000 | 5,085.53 |
| 1989-04-26 | 1,040 | 1,060 | 1,030 | 1,060 | 30,000 | 4,900.60 |
| 1989-04-25 | 1,050 | 1,070 | 1,030 | 1,040 | 80,000 | 4,808.14 |
| 1989-04-24 | 1,050 | 1,060 | 1,050 | 1,050 | 15,000 | 4,854.37 |
| 1989-04-21 | 1,070 | 1,070 | 1,050 | 1,070 | 56,000 | 4,946.83 |
| 1989-04-20 | 1,080 | 1,090 | 1,060 | 1,090 | 64,000 | 5,039.30 |
| 1989-04-19 | 1,090 | 1,090 | 1,060 | 1,090 | 70,000 | 5,039.30 |
| 1989-04-18 | 1,070 | 1,090 | 1,070 | 1,070 | 167,000 | 4,946.83 |
| 1989-04-17 | 1,080 | 1,090 | 1,060 | 1,060 | 91,000 | 4,900.60 |
| 1989-04-14 | 1,090 | 1,090 | 1,060 | 1,060 | 32,000 | 4,900.60 |
| 1989-04-13 | 1,090 | 1,100 | 1,090 | 1,090 | 33,000 | 5,039.30 |
| 1989-04-12 | 1,090 | 1,100 | 1,080 | 1,080 | 15,000 | 4,993.07 |
| 1989-04-11 | 1,090 | 1,090 | 1,080 | 1,080 | 18,000 | 4,993.07 |
| 1989-04-10 | 1,100 | 1,120 | 1,090 | 1,090 | 59,000 | 5,039.30 |
| 1989-04-07 | 1,090 | 1,120 | 1,090 | 1,100 | 20,000 | 5,085.53 |
| 1989-04-06 | 1,120 | 1,130 | 1,080 | 1,080 | 63,000 | 4,993.07 |
| 1989-04-05 | 1,120 | 1,130 | 1,100 | 1,130 | 127,000 | 5,224.23 |
| 1989-04-04 | 1,110 | 1,140 | 1,100 | 1,140 | 49,000 | 5,270.46 |
| 1989-04-03 | 1,120 | 1,140 | 1,100 | 1,120 | 65,000 | 5,177.99 |
| 1989-03-31 | 1,150 | 1,160 | 1,120 | 1,160 | 89,000 | 5,362.92 |
| 1989-03-30 | 1,100 | 1,140 | 1,100 | 1,140 | 160,000 | 5,270.46 |
| 1989-03-29 | 1,130 | 1,130 | 1,090 | 1,100 | 126,000 | 5,085.53 |
| 1989-03-28 | 1,050 | 1,110 | 1,040 | 1,110 | 492,000 | 5,131.76 |
| 1989-03-27 | 1,050 | 1,050 | 1,000 | 1,030 | 133,000 | 4,761.90 |
| 1989-03-24 | 1,060 | 1,080 | 1,060 | 1,060 | 148,000 | 4,900.60 |
| 1989-03-23 | 1,070 | 1,070 | 1,030 | 1,070 | 50,000 | 4,946.83 |
| 1989-03-22 | 1,080 | 1,090 | 1,050 | 1,050 | 84,000 | 4,854.37 |
| 1989-03-20 | 1,120 | 1,120 | 1,080 | 1,080 | 106,000 | 4,993.07 |
| 1989-03-17 | 1,120 | 1,140 | 1,120 | 1,130 | 94,000 | 5,224.23 |
| 1989-03-16 | 1,130 | 1,150 | 1,120 | 1,130 | 68,000 | 5,224.23 |
| 1989-03-15 | 1,140 | 1,140 | 1,120 | 1,140 | 53,000 | 5,270.46 |
| 1989-03-14 | 1,110 | 1,150 | 1,100 | 1,140 | 71,000 | 5,270.46 |
| 1989-03-13 | 1,120 | 1,130 | 1,100 | 1,100 | 104,000 | 5,085.53 |
| 1989-03-10 | 1,070 | 1,120 | 1,060 | 1,120 | 113,000 | 5,177.99 |
| 1989-03-09 | 1,100 | 1,100 | 1,080 | 1,090 | 16,000 | 5,039.30 |
| 1989-03-08 | 1,090 | 1,120 | 1,080 | 1,100 | 48,000 | 5,085.53 |
| 1989-03-07 | 1,060 | 1,100 | 1,060 | 1,090 | 46,000 | 5,039.30 |
| 1989-03-06 | 1,120 | 1,130 | 1,100 | 1,120 | 162,000 | 5,177.99 |
| 1989-03-03 | 1,150 | 1,160 | 1,120 | 1,120 | 79,000 | 5,177.99 |
| 1989-03-02 | 1,130 | 1,150 | 1,120 | 1,150 | 1,084,000 | 5,316.69 |
| 1989-03-01 | 1,140 | 1,160 | 1,110 | 1,150 | 197,000 | 5,316.69 |
| 1989-02-28 | 1,150 | 1,170 | 1,130 | 1,150 | 157,000 | 5,316.69 |
| 1989-02-27 | 1,170 | 1,190 | 1,160 | 1,170 | 117,000 | 5,409.15 |
| 1989-02-23 | 1,190 | 1,200 | 1,170 | 1,200 | 208,000 | 5,547.85 |
| 1989-02-22 | 1,160 | 1,190 | 1,160 | 1,180 | 296,000 | 5,455.39 |
| 1989-02-21 | 1,190 | 1,190 | 1,170 | 1,180 | 158,000 | 5,455.39 |
| 1989-02-20 | 1,210 | 1,220 | 1,190 | 1,200 | 282,000 | 5,547.85 |
| 1989-02-17 | 1,190 | 1,230 | 1,190 | 1,210 | 744,000 | 5,594.08 |
| 1989-02-16 | 1,190 | 1,220 | 1,180 | 1,190 | 783,000 | 5,501.62 |
| 1989-02-15 | 1,180 | 1,200 | 1,160 | 1,170 | 1,796,000 | 5,409.15 |
| 1989-02-14 | 1,170 | 1,240 | 1,160 | 1,180 | 961,000 | 5,455.39 |
| 1989-02-13 | 1,080 | 1,170 | 1,080 | 1,160 | 598,000 | 5,362.92 |
| 1989-02-10 | 1,100 | 1,110 | 1,090 | 1,090 | 249,000 | 5,039.30 |
| 1989-02-09 | 1,130 | 1,140 | 1,100 | 1,100 | 319,000 | 5,085.53 |
| 1989-02-08 | 1,100 | 1,140 | 1,100 | 1,130 | 517,000 | 5,224.23 |
| 1989-02-07 | 1,110 | 1,110 | 1,090 | 1,100 | 296,000 | 5,085.53 |
| 1989-02-06 | 1,100 | 1,120 | 1,090 | 1,100 | 655,000 | 5,085.53 |
| 1989-02-03 | 1,050 | 1,100 | 1,030 | 1,070 | 387,000 | 4,946.83 |
| 1989-02-02 | 1,030 | 1,050 | 1,020 | 1,050 | 104,000 | 4,854.37 |
| 1989-02-01 | 1,040 | 1,040 | 1,030 | 1,040 | 34,000 | 4,808.14 |
| 1989-01-31 | 1,050 | 1,050 | 1,040 | 1,050 | 53,000 | 4,854.37 |
| 1989-01-30 | 1,040 | 1,060 | 1,030 | 1,050 | 66,000 | 4,854.37 |
| 1989-01-28 | 1,040 | 1,080 | 1,030 | 1,080 | 366,000 | 4,993.07 |
| 1989-01-27 | 1,060 | 1,060 | 1,030 | 1,050 | 87,000 | 4,854.37 |
| 1989-01-26 | 1,060 | 1,060 | 1,040 | 1,060 | 147,000 | 4,900.60 |
| 1989-01-25 | 1,050 | 1,070 | 1,050 | 1,050 | 372,000 | 4,854.37 |
| 1989-01-24 | 1,040 | 1,060 | 1,030 | 1,060 | 406,000 | 4,900.60 |
| 1989-01-23 | 1,000 | 1,030 | 1,000 | 1,010 | 249,000 | 4,669.44 |
| 1989-01-20 | 992 | 1,010 | 985 | 998 | 294,000 | 4,613.96 |
| 1989-01-19 | 995 | 996 | 982 | 992 | 276,000 | 4,586.22 |
| 1989-01-18 | 965 | 990 | 965 | 983 | 229,000 | 4,544.61 |
| 1989-01-17 | 980 | 980 | 960 | 965 | 113,000 | 4,461.40 |
| 1989-01-13 | 960 | 980 | 960 | 970 | 147,000 | 4,484.51 |
| 1989-01-12 | 970 | 990 | 965 | 979 | 274,000 | 4,526.12 |
| 1989-01-11 | 950 | 980 | 944 | 975 | 156,000 | 4,507.63 |
| 1989-01-10 | 942 | 950 | 935 | 941 | 58,000 | 4,350.44 |
| 1989-01-09 | 931 | 945 | 931 | 940 | 56,000 | 4,345.82 |
| 1989-01-06 | 941 | 950 | 930 | 940 | 73,000 | 4,345.82 |
| 1989-01-05 | 930 | 949 | 920 | 931 | 44,000 | 4,304.21 |
| 1989-01-04 | 910 | 930 | 910 | 930 | 31,000 | 4,299.58 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
