9048 名古屋鉄道(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 | 1,500 | 1,510 | 1,490 | 1,500 | 288,000 | 7,281.55 |
| 1989-12-28 | 1,490 | 1,500 | 1,480 | 1,480 | 604,000 | 7,184.47 |
| 1989-12-27 | 1,500 | 1,520 | 1,490 | 1,490 | 601,000 | 7,233.01 |
| 1989-12-26 | 1,530 | 1,530 | 1,490 | 1,520 | 906,000 | 7,378.64 |
| 1989-12-25 | 1,510 | 1,530 | 1,500 | 1,530 | 360,000 | 7,427.18 |
| 1989-12-22 | 1,530 | 1,530 | 1,490 | 1,500 | 511,000 | 7,281.55 |
| 1989-12-21 | 1,550 | 1,550 | 1,500 | 1,520 | 604,000 | 7,378.64 |
| 1989-12-20 | 1,540 | 1,560 | 1,520 | 1,540 | 4,042,999 | 7,475.73 |
| 1989-12-19 | 1,560 | 1,560 | 1,520 | 1,520 | 823,000 | 7,378.64 |
| 1989-12-18 | 1,530 | 1,550 | 1,530 | 1,550 | 669,000 | 7,524.27 |
| 1989-12-15 | 1,510 | 1,530 | 1,510 | 1,530 | 620,000 | 7,427.18 |
| 1989-12-14 | 1,500 | 1,520 | 1,490 | 1,490 | 802,000 | 7,233.01 |
| 1989-12-13 | 1,500 | 1,510 | 1,490 | 1,500 | 466,000 | 7,281.55 |
| 1989-12-12 | 1,530 | 1,530 | 1,490 | 1,500 | 2,047,000 | 7,281.55 |
| 1989-12-11 | 1,540 | 1,540 | 1,500 | 1,530 | 880,000 | 7,427.18 |
| 1989-12-08 | 1,530 | 1,540 | 1,520 | 1,520 | 736,000 | 7,378.64 |
| 1989-12-07 | 1,540 | 1,550 | 1,520 | 1,540 | 1,078,000 | 7,475.73 |
| 1989-12-06 | 1,540 | 1,560 | 1,540 | 1,540 | 418,000 | 7,475.73 |
| 1989-12-05 | 1,560 | 1,570 | 1,540 | 1,540 | 914,000 | 7,475.73 |
| 1989-12-04 | 1,560 | 1,560 | 1,540 | 1,550 | 696,000 | 7,524.27 |
| 1989-12-01 | 1,560 | 1,560 | 1,540 | 1,560 | 882,000 | 7,572.82 |
| 1989-11-30 | 1,540 | 1,550 | 1,520 | 1,530 | 769,000 | 7,427.18 |
| 1989-11-29 | 1,560 | 1,560 | 1,520 | 1,550 | 1,256,000 | 7,524.27 |
| 1989-11-28 | 1,550 | 1,580 | 1,550 | 1,550 | 1,905,000 | 7,524.27 |
| 1989-11-27 | 1,560 | 1,570 | 1,530 | 1,550 | 1,181,000 | 7,524.27 |
| 1989-11-24 | 1,560 | 1,580 | 1,530 | 1,550 | 638,000 | 7,524.27 |
| 1989-11-22 | 1,580 | 1,580 | 1,550 | 1,580 | 738,000 | 7,669.90 |
| 1989-11-21 | 1,600 | 1,600 | 1,550 | 1,550 | 886,000 | 7,524.27 |
| 1989-11-20 | 1,610 | 1,620 | 1,590 | 1,600 | 654,000 | 7,766.99 |
| 1989-11-17 | 1,650 | 1,650 | 1,600 | 1,620 | 3,361,999 | 7,864.08 |
| 1989-11-16 | 1,620 | 1,640 | 1,610 | 1,640 | 3,203,999 | 7,961.17 |
| 1989-11-15 | 1,570 | 1,630 | 1,570 | 1,610 | 3,182,999 | 7,815.53 |
| 1989-11-14 | 1,590 | 1,590 | 1,540 | 1,580 | 940,000 | 7,669.90 |
| 1989-11-13 | 1,600 | 1,600 | 1,570 | 1,580 | 1,191,000 | 7,669.90 |
| 1989-11-10 | 1,570 | 1,620 | 1,560 | 1,600 | 2,365,999 | 7,766.99 |
| 1989-11-09 | 1,570 | 1,600 | 1,560 | 1,580 | 1,371,000 | 7,669.90 |
| 1989-11-08 | 1,620 | 1,650 | 1,580 | 1,580 | 9,018,998 | 7,669.90 |
| 1989-11-07 | 1,620 | 1,650 | 1,600 | 1,610 | 21,625,995 | 7,815.53 |
| 1989-11-06 | 1,560 | 1,580 | 1,530 | 1,580 | 3,517,999 | 7,669.90 |
| 1989-11-02 | 1,540 | 1,570 | 1,520 | 1,530 | 1,927,000 | 7,427.18 |
| 1989-11-01 | 1,570 | 1,580 | 1,530 | 1,560 | 1,851,000 | 7,572.82 |
| 1989-10-31 | 1,540 | 1,570 | 1,510 | 1,560 | 3,516,999 | 7,572.82 |
| 1989-10-30 | 1,540 | 1,540 | 1,500 | 1,520 | 1,069,000 | 7,378.64 |
| 1989-10-27 | 1,550 | 1,580 | 1,510 | 1,520 | 12,332,997 | 7,378.64 |
| 1989-10-26 | 1,520 | 1,550 | 1,510 | 1,550 | 4,647,999 | 7,524.27 |
| 1989-10-25 | 1,550 | 1,550 | 1,510 | 1,510 | 6,350,999 | 7,330.10 |
| 1989-10-24 | 1,500 | 1,540 | 1,490 | 1,540 | 12,346,997 | 7,475.73 |
| 1989-10-23 | 1,490 | 1,510 | 1,460 | 1,470 | 9,433,998 | 7,135.92 |
| 1989-10-20 | 1,450 | 1,500 | 1,440 | 1,470 | 15,203,997 | 7,135.92 |
| 1989-10-19 | 1,390 | 1,440 | 1,380 | 1,420 | 3,752,999 | 6,893.20 |
| 1989-10-18 | 1,390 | 1,390 | 1,360 | 1,370 | 478,000 | 6,650.49 |
| 1989-10-17 | 1,350 | 1,390 | 1,340 | 1,380 | 1,518,000 | 6,699.03 |
| 1989-10-16 | 1,320 | 1,350 | 1,310 | 1,310 | 1,102,000 | 6,359.22 |
| 1989-10-13 | 1,350 | 1,380 | 1,350 | 1,370 | 385,000 | 6,650.49 |
| 1989-10-12 | 1,360 | 1,380 | 1,350 | 1,360 | 674,000 | 6,601.94 |
| 1989-10-11 | 1,400 | 1,400 | 1,360 | 1,380 | 722,000 | 6,699.03 |
| 1989-10-09 | 1,440 | 1,450 | 1,400 | 1,400 | 539,000 | 6,796.12 |
| 1989-10-06 | 1,430 | 1,440 | 1,400 | 1,440 | 1,034,000 | 6,990.29 |
| 1989-10-05 | 1,440 | 1,440 | 1,410 | 1,430 | 577,000 | 6,941.75 |
| 1989-10-04 | 1,410 | 1,440 | 1,390 | 1,440 | 662,000 | 6,990.29 |
| 1989-10-03 | 1,450 | 1,460 | 1,390 | 1,430 | 1,162,000 | 6,941.75 |
| 1989-10-02 | 1,460 | 1,460 | 1,430 | 1,450 | 2,198,000 | 7,038.83 |
| 1989-09-29 | 1,440 | 1,470 | 1,410 | 1,450 | 7,124,998 | 7,038.83 |
| 1989-09-28 | 1,370 | 1,440 | 1,360 | 1,430 | 7,563,998 | 6,941.75 |
| 1989-09-27 | 1,370 | 1,370 | 1,340 | 1,350 | 2,107,000 | 6,553.40 |
| 1989-09-26 | 1,330 | 1,400 | 1,320 | 1,360 | 1,846,000 | 6,601.94 |
| 1989-09-25 | 1,360 | 1,360 | 1,340 | 1,360 | 961,000 | 6,409.65 |
| 1989-09-22 | 1,360 | 1,360 | 1,350 | 1,360 | 977,000 | 6,409.65 |
| 1989-09-21 | 1,350 | 1,360 | 1,340 | 1,360 | 416,000 | 6,409.65 |
| 1989-09-20 | 1,380 | 1,380 | 1,350 | 1,350 | 756,000 | 6,362.52 |
| 1989-09-19 | 1,380 | 1,390 | 1,360 | 1,370 | 6,281,997 | 6,456.78 |
| 1989-09-18 | 1,360 | 1,380 | 1,340 | 1,380 | 711,000 | 6,503.91 |
| 1989-09-14 | 1,320 | 1,350 | 1,310 | 1,350 | 766,000 | 6,362.52 |
| 1989-09-13 | 1,330 | 1,340 | 1,320 | 1,320 | 369,000 | 6,221.13 |
| 1989-09-12 | 1,340 | 1,350 | 1,320 | 1,320 | 396,000 | 6,221.13 |
| 1989-09-11 | 1,360 | 1,360 | 1,320 | 1,330 | 663,000 | 6,268.26 |
| 1989-09-08 | 1,310 | 1,380 | 1,300 | 1,350 | 1,396,999 | 6,362.52 |
| 1989-09-07 | 1,330 | 1,350 | 1,330 | 1,330 | 243,000 | 6,268.26 |
| 1989-09-06 | 1,360 | 1,360 | 1,320 | 1,330 | 930,000 | 6,268.26 |
| 1989-09-05 | 1,370 | 1,370 | 1,340 | 1,350 | 1,080,000 | 6,362.52 |
| 1989-09-04 | 1,350 | 1,380 | 1,320 | 1,360 | 1,854,999 | 6,409.65 |
| 1989-09-01 | 1,320 | 1,380 | 1,320 | 1,330 | 1,512,999 | 6,268.26 |
| 1989-08-31 | 1,300 | 1,340 | 1,300 | 1,320 | 898,000 | 6,221.13 |
| 1989-08-30 | 1,320 | 1,320 | 1,300 | 1,310 | 318,000 | 6,174 |
| 1989-08-29 | 1,310 | 1,320 | 1,300 | 1,300 | 363,000 | 6,126.87 |
| 1989-08-28 | 1,320 | 1,330 | 1,300 | 1,330 | 301,000 | 6,268.26 |
| 1989-08-25 | 1,350 | 1,360 | 1,320 | 1,350 | 323,000 | 6,362.52 |
| 1989-08-24 | 1,340 | 1,350 | 1,330 | 1,350 | 174,000 | 6,362.52 |
| 1989-08-23 | 1,350 | 1,350 | 1,330 | 1,330 | 365,000 | 6,268.26 |
| 1989-08-22 | 1,360 | 1,360 | 1,350 | 1,350 | 360,000 | 6,362.52 |
| 1989-08-21 | 1,350 | 1,360 | 1,350 | 1,350 | 331,000 | 6,362.52 |
| 1989-08-18 | 1,360 | 1,370 | 1,350 | 1,350 | 222,000 | 6,362.52 |
| 1989-08-17 | 1,360 | 1,370 | 1,340 | 1,360 | 333,000 | 6,409.65 |
| 1989-08-16 | 1,340 | 1,360 | 1,330 | 1,360 | 681,000 | 6,409.65 |
| 1989-08-15 | 1,340 | 1,350 | 1,330 | 1,330 | 325,000 | 6,268.26 |
| 1989-08-14 | 1,330 | 1,350 | 1,330 | 1,340 | 391,000 | 6,315.39 |
| 1989-08-11 | 1,360 | 1,360 | 1,340 | 1,340 | 554,000 | 6,315.39 |
| 1989-08-10 | 1,390 | 1,390 | 1,350 | 1,350 | 630,000 | 6,362.52 |
| 1989-08-09 | 1,370 | 1,390 | 1,350 | 1,390 | 790,000 | 6,551.04 |
| 1989-08-08 | 1,350 | 1,380 | 1,350 | 1,380 | 570,000 | 6,503.91 |
| 1989-08-07 | 1,380 | 1,380 | 1,350 | 1,350 | 289,000 | 6,362.52 |
| 1989-08-04 | 1,380 | 1,390 | 1,360 | 1,360 | 535,000 | 6,409.65 |
| 1989-08-03 | 1,380 | 1,390 | 1,360 | 1,370 | 772,000 | 6,456.78 |
| 1989-08-02 | 1,380 | 1,400 | 1,370 | 1,370 | 2,500,999 | 6,456.78 |
| 1989-08-01 | 1,380 | 1,380 | 1,350 | 1,370 | 1,092,000 | 6,456.78 |
| 1989-07-31 | 1,370 | 1,380 | 1,360 | 1,360 | 1,045,000 | 6,409.65 |
| 1989-07-28 | 1,390 | 1,390 | 1,350 | 1,350 | 1,586,999 | 6,362.52 |
| 1989-07-27 | 1,350 | 1,370 | 1,330 | 1,370 | 5,677,998 | 6,456.78 |
| 1989-07-26 | 1,290 | 1,300 | 1,280 | 1,280 | 1,990,999 | 6,032.61 |
| 1989-07-25 | 1,270 | 1,290 | 1,260 | 1,270 | 805,000 | 5,985.48 |
| 1989-07-24 | 1,240 | 1,260 | 1,240 | 1,250 | 459,000 | 5,891.22 |
| 1989-07-21 | 1,240 | 1,250 | 1,230 | 1,250 | 436,000 | 5,891.22 |
| 1989-07-20 | 1,240 | 1,250 | 1,220 | 1,230 | 513,000 | 5,796.96 |
| 1989-07-19 | 1,210 | 1,240 | 1,210 | 1,240 | 130,000 | 5,844.09 |
| 1989-07-18 | 1,220 | 1,230 | 1,210 | 1,210 | 289,000 | 5,702.71 |
| 1989-07-17 | 1,250 | 1,250 | 1,220 | 1,240 | 277,000 | 5,844.09 |
| 1989-07-14 | 1,260 | 1,260 | 1,240 | 1,240 | 198,000 | 5,844.09 |
| 1989-07-13 | 1,260 | 1,270 | 1,250 | 1,250 | 210,000 | 5,891.22 |
| 1989-07-12 | 1,270 | 1,280 | 1,250 | 1,260 | 279,000 | 5,938.35 |
| 1989-07-11 | 1,270 | 1,290 | 1,260 | 1,280 | 636,000 | 6,032.61 |
| 1989-07-10 | 1,260 | 1,280 | 1,250 | 1,270 | 731,000 | 5,985.48 |
| 1989-07-07 | 1,220 | 1,250 | 1,210 | 1,250 | 509,000 | 5,891.22 |
| 1989-07-06 | 1,210 | 1,230 | 1,200 | 1,200 | 955,000 | 5,655.58 |
| 1989-07-05 | 1,200 | 1,230 | 1,200 | 1,200 | 252,000 | 5,655.58 |
| 1989-07-04 | 1,190 | 1,230 | 1,190 | 1,210 | 179,000 | 5,702.71 |
| 1989-07-03 | 1,180 | 1,190 | 1,170 | 1,180 | 274,000 | 5,561.32 |
| 1989-06-30 | 1,200 | 1,210 | 1,170 | 1,180 | 546,000 | 5,561.32 |
| 1989-06-29 | 1,220 | 1,240 | 1,200 | 1,200 | 183,000 | 5,655.58 |
| 1989-06-28 | 1,240 | 1,250 | 1,220 | 1,220 | 412,000 | 5,749.83 |
| 1989-06-27 | 1,240 | 1,270 | 1,240 | 1,260 | 188,000 | 5,938.35 |
| 1989-06-26 | 1,250 | 1,280 | 1,240 | 1,270 | 285,000 | 5,985.48 |
| 1989-06-23 | 1,220 | 1,260 | 1,220 | 1,250 | 714,000 | 5,891.22 |
| 1989-06-22 | 1,220 | 1,230 | 1,210 | 1,230 | 481,000 | 5,796.96 |
| 1989-06-21 | 1,200 | 1,220 | 1,200 | 1,220 | 250,000 | 5,749.83 |
| 1989-06-20 | 1,200 | 1,220 | 1,190 | 1,220 | 598,000 | 5,749.83 |
| 1989-06-19 | 1,210 | 1,220 | 1,200 | 1,210 | 301,000 | 5,702.71 |
| 1989-06-16 | 1,210 | 1,230 | 1,180 | 1,210 | 1,128,000 | 5,702.71 |
| 1989-06-15 | 1,250 | 1,250 | 1,210 | 1,220 | 541,000 | 5,749.83 |
| 1989-06-14 | 1,240 | 1,300 | 1,210 | 1,290 | 1,493,999 | 6,079.74 |
| 1989-06-13 | 1,270 | 1,280 | 1,240 | 1,250 | 495,000 | 5,891.22 |
| 1989-06-12 | 1,280 | 1,290 | 1,260 | 1,280 | 454,000 | 6,032.61 |
| 1989-06-09 | 1,300 | 1,310 | 1,290 | 1,310 | 364,000 | 6,174 |
| 1989-06-08 | 1,280 | 1,310 | 1,280 | 1,290 | 350,000 | 6,079.74 |
| 1989-06-07 | 1,270 | 1,290 | 1,270 | 1,280 | 239,000 | 6,032.61 |
| 1989-06-06 | 1,260 | 1,300 | 1,250 | 1,290 | 492,000 | 6,079.74 |
| 1989-06-05 | 1,270 | 1,280 | 1,260 | 1,260 | 302,000 | 5,938.35 |
| 1989-06-02 | 1,290 | 1,310 | 1,260 | 1,260 | 560,000 | 5,938.35 |
| 1989-06-01 | 1,310 | 1,330 | 1,290 | 1,290 | 398,000 | 6,079.74 |
| 1989-05-31 | 1,320 | 1,330 | 1,300 | 1,320 | 662,000 | 6,221.13 |
| 1989-05-30 | 1,320 | 1,330 | 1,310 | 1,320 | 162,000 | 6,221.13 |
| 1989-05-29 | 1,320 | 1,340 | 1,310 | 1,330 | 709,000 | 6,268.26 |
| 1989-05-26 | 1,320 | 1,330 | 1,310 | 1,310 | 526,000 | 6,174 |
| 1989-05-25 | 1,310 | 1,330 | 1,310 | 1,330 | 546,000 | 6,268.26 |
| 1989-05-24 | 1,320 | 1,330 | 1,300 | 1,310 | 220,000 | 6,174 |
| 1989-05-23 | 1,330 | 1,340 | 1,300 | 1,320 | 577,000 | 6,221.13 |
| 1989-05-22 | 1,340 | 1,350 | 1,330 | 1,350 | 507,000 | 6,362.52 |
| 1989-05-19 | 1,320 | 1,340 | 1,320 | 1,340 | 418,000 | 6,315.39 |
| 1989-05-18 | 1,330 | 1,340 | 1,320 | 1,330 | 397,000 | 6,268.26 |
| 1989-05-17 | 1,340 | 1,350 | 1,320 | 1,350 | 953,000 | 6,362.52 |
| 1989-05-16 | 1,360 | 1,380 | 1,320 | 1,330 | 994,000 | 6,268.26 |
| 1989-05-15 | 1,390 | 1,390 | 1,360 | 1,360 | 225,000 | 6,409.65 |
| 1989-05-12 | 1,380 | 1,390 | 1,360 | 1,390 | 711,000 | 6,551.04 |
| 1989-05-11 | 1,380 | 1,400 | 1,370 | 1,370 | 590,000 | 6,456.78 |
| 1989-05-10 | 1,390 | 1,390 | 1,360 | 1,380 | 414,000 | 6,503.91 |
| 1989-05-09 | 1,400 | 1,400 | 1,370 | 1,390 | 397,000 | 6,551.04 |
| 1989-05-08 | 1,420 | 1,420 | 1,380 | 1,390 | 675,000 | 6,551.04 |
| 1989-05-02 | 1,410 | 1,420 | 1,400 | 1,400 | 1,573,999 | 6,598.17 |
| 1989-05-01 | 1,390 | 1,400 | 1,380 | 1,400 | 905,000 | 6,598.17 |
| 1989-04-28 | 1,360 | 1,370 | 1,350 | 1,370 | 836,000 | 6,456.78 |
| 1989-04-27 | 1,330 | 1,360 | 1,330 | 1,360 | 834,000 | 6,409.65 |
| 1989-04-26 | 1,310 | 1,330 | 1,300 | 1,310 | 584,000 | 6,174 |
| 1989-04-25 | 1,300 | 1,340 | 1,290 | 1,310 | 709,000 | 6,174 |
| 1989-04-24 | 1,320 | 1,340 | 1,290 | 1,300 | 377,000 | 6,126.87 |
| 1989-04-21 | 1,320 | 1,340 | 1,300 | 1,330 | 329,000 | 6,268.26 |
| 1989-04-20 | 1,320 | 1,350 | 1,320 | 1,320 | 283,000 | 6,221.13 |
| 1989-04-19 | 1,350 | 1,360 | 1,340 | 1,340 | 663,000 | 6,315.39 |
| 1989-04-18 | 1,370 | 1,370 | 1,340 | 1,350 | 1,083,000 | 6,362.52 |
| 1989-04-17 | 1,350 | 1,360 | 1,320 | 1,350 | 763,000 | 6,362.52 |
| 1989-04-14 | 1,350 | 1,350 | 1,330 | 1,330 | 353,000 | 6,268.26 |
| 1989-04-13 | 1,370 | 1,380 | 1,340 | 1,350 | 388,000 | 6,362.52 |
| 1989-04-12 | 1,360 | 1,380 | 1,350 | 1,370 | 340,000 | 6,456.78 |
| 1989-04-11 | 1,380 | 1,390 | 1,350 | 1,360 | 326,000 | 6,409.65 |
| 1989-04-10 | 1,380 | 1,400 | 1,350 | 1,380 | 485,000 | 6,503.91 |
| 1989-04-07 | 1,350 | 1,400 | 1,350 | 1,380 | 655,000 | 6,503.91 |
| 1989-04-06 | 1,380 | 1,390 | 1,350 | 1,360 | 942,000 | 6,409.65 |
| 1989-04-05 | 1,430 | 1,430 | 1,390 | 1,390 | 938,000 | 6,551.04 |
| 1989-04-04 | 1,410 | 1,410 | 1,390 | 1,400 | 761,000 | 6,598.17 |
| 1989-04-03 | 1,420 | 1,420 | 1,380 | 1,380 | 570,000 | 6,503.91 |
| 1989-03-31 | 1,440 | 1,460 | 1,400 | 1,420 | 4,041,998 | 6,692.43 |
| 1989-03-30 | 1,380 | 1,430 | 1,370 | 1,420 | 2,698,999 | 6,692.43 |
| 1989-03-29 | 1,370 | 1,390 | 1,360 | 1,370 | 1,201,999 | 6,456.78 |
| 1989-03-28 | 1,340 | 1,380 | 1,330 | 1,370 | 1,597,999 | 6,456.78 |
| 1989-03-27 | 1,340 | 1,340 | 1,320 | 1,320 | 973,000 | 6,221.13 |
| 1989-03-24 | 1,370 | 1,370 | 1,330 | 1,340 | 799,000 | 6,315.39 |
| 1989-03-23 | 1,350 | 1,380 | 1,350 | 1,370 | 823,000 | 6,456.78 |
| 1989-03-22 | 1,380 | 1,390 | 1,320 | 1,340 | 1,678,999 | 6,315.39 |
| 1989-03-20 | 1,380 | 1,400 | 1,350 | 1,380 | 1,345,999 | 6,503.91 |
| 1989-03-17 | 1,440 | 1,460 | 1,390 | 1,390 | 4,920,998 | 6,551.04 |
| 1989-03-16 | 1,380 | 1,450 | 1,360 | 1,420 | 6,998,997 | 6,692.43 |
| 1989-03-15 | 1,380 | 1,390 | 1,360 | 1,360 | 2,548,999 | 6,409.65 |
| 1989-03-14 | 1,380 | 1,390 | 1,350 | 1,370 | 2,447,999 | 6,456.78 |
| 1989-03-13 | 1,400 | 1,430 | 1,370 | 1,400 | 9,213,996 | 6,598.17 |
| 1989-03-10 | 1,330 | 1,410 | 1,320 | 1,410 | 8,323,996 | 6,645.30 |
| 1989-03-09 | 1,280 | 1,290 | 1,270 | 1,270 | 466,000 | 5,985.48 |
| 1989-03-08 | 1,280 | 1,310 | 1,270 | 1,280 | 1,777,999 | 6,032.61 |
| 1989-03-07 | 1,260 | 1,280 | 1,250 | 1,260 | 963,000 | 5,938.35 |
| 1989-03-06 | 1,270 | 1,280 | 1,260 | 1,270 | 447,000 | 5,985.48 |
| 1989-03-03 | 1,290 | 1,300 | 1,270 | 1,270 | 887,000 | 5,985.48 |
| 1989-03-02 | 1,280 | 1,290 | 1,260 | 1,270 | 753,000 | 5,985.48 |
| 1989-03-01 | 1,300 | 1,310 | 1,260 | 1,280 | 3,983,998 | 6,032.61 |
| 1989-02-28 | 1,320 | 1,320 | 1,230 | 1,300 | 1,958,999 | 6,126.87 |
| 1989-02-27 | 1,330 | 1,350 | 1,320 | 1,320 | 965,000 | 6,221.13 |
| 1989-02-23 | 1,340 | 1,360 | 1,320 | 1,340 | 1,568,999 | 6,315.39 |
| 1989-02-22 | 1,320 | 1,370 | 1,320 | 1,360 | 1,537,999 | 6,409.65 |
| 1989-02-21 | 1,340 | 1,350 | 1,310 | 1,310 | 751,000 | 6,174 |
| 1989-02-20 | 1,370 | 1,380 | 1,330 | 1,350 | 1,169,999 | 6,362.52 |
| 1989-02-17 | 1,390 | 1,400 | 1,360 | 1,360 | 2,386,999 | 6,409.65 |
| 1989-02-16 | 1,420 | 1,440 | 1,380 | 1,380 | 7,318,997 | 6,503.91 |
| 1989-02-15 | 1,350 | 1,410 | 1,340 | 1,400 | 7,690,997 | 6,598.17 |
| 1989-02-14 | 1,410 | 1,430 | 1,330 | 1,360 | 12,514,994 | 6,409.65 |
| 1989-02-13 | 1,230 | 1,390 | 1,220 | 1,390 | 20,973,991 | 6,551.04 |
| 1989-02-10 | 1,200 | 1,230 | 1,190 | 1,220 | 1,528,999 | 5,749.83 |
| 1989-02-09 | 1,220 | 1,220 | 1,200 | 1,200 | 1,362,999 | 5,655.58 |
| 1989-02-08 | 1,230 | 1,240 | 1,220 | 1,220 | 3,193,999 | 5,749.83 |
| 1989-02-07 | 1,210 | 1,240 | 1,200 | 1,220 | 3,458,998 | 5,749.83 |
| 1989-02-06 | 1,240 | 1,250 | 1,210 | 1,210 | 5,370,998 | 5,702.71 |
| 1989-02-03 | 1,160 | 1,220 | 1,150 | 1,220 | 6,547,997 | 5,749.83 |
| 1989-02-02 | 1,150 | 1,160 | 1,140 | 1,150 | 419,000 | 5,419.93 |
| 1989-02-01 | 1,160 | 1,170 | 1,130 | 1,150 | 662,000 | 5,419.93 |
| 1989-01-31 | 1,150 | 1,170 | 1,150 | 1,160 | 522,000 | 5,467.06 |
| 1989-01-30 | 1,160 | 1,170 | 1,150 | 1,150 | 602,000 | 5,419.93 |
| 1989-01-28 | 1,170 | 1,170 | 1,160 | 1,170 | 1,605,999 | 5,514.19 |
| 1989-01-27 | 1,180 | 1,180 | 1,160 | 1,160 | 1,320,999 | 5,467.06 |
| 1989-01-26 | 1,180 | 1,180 | 1,160 | 1,180 | 818,000 | 5,561.32 |
| 1989-01-25 | 1,190 | 1,190 | 1,170 | 1,180 | 2,598,999 | 5,561.32 |
| 1989-01-24 | 1,140 | 1,190 | 1,130 | 1,180 | 6,313,997 | 5,561.32 |
| 1989-01-23 | 1,130 | 1,140 | 1,120 | 1,130 | 518,000 | 5,325.67 |
| 1989-01-20 | 1,140 | 1,140 | 1,120 | 1,130 | 930,000 | 5,325.67 |
| 1989-01-19 | 1,150 | 1,150 | 1,120 | 1,140 | 1,892,999 | 5,372.80 |
| 1989-01-18 | 1,120 | 1,150 | 1,110 | 1,150 | 1,412,999 | 5,419.93 |
| 1989-01-17 | 1,130 | 1,130 | 1,110 | 1,120 | 859,000 | 5,278.54 |
| 1989-01-13 | 1,130 | 1,140 | 1,120 | 1,130 | 1,531,999 | 5,325.67 |
| 1989-01-12 | 1,140 | 1,150 | 1,120 | 1,130 | 2,000,999 | 5,325.67 |
| 1989-01-11 | 1,130 | 1,150 | 1,110 | 1,120 | 5,017,998 | 5,278.54 |
| 1989-01-10 | 1,090 | 1,130 | 1,080 | 1,120 | 3,712,998 | 5,278.54 |
| 1989-01-09 | 1,080 | 1,090 | 1,070 | 1,090 | 639,000 | 5,137.15 |
| 1989-01-06 | 1,090 | 1,100 | 1,070 | 1,080 | 884,000 | 5,090.02 |
| 1989-01-05 | 1,080 | 1,100 | 1,070 | 1,080 | 1,159,999 | 5,090.02 |
| 1989-01-04 | 1,080 | 1,080 | 1,060 | 1,080 | 229,000 | 5,090.02 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株
