9064 ヤマトホールディングス(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 | 1,900 | 1,900 | 1,880 | 1,880 | 115,000 | 1,553.72 |
| 1989-12-28 | 1,930 | 1,930 | 1,860 | 1,860 | 235,000 | 1,537.19 |
| 1989-12-27 | 1,940 | 1,950 | 1,900 | 1,910 | 504,000 | 1,578.51 |
| 1989-12-26 | 1,880 | 1,890 | 1,860 | 1,880 | 527,000 | 1,553.72 |
| 1989-12-25 | 1,890 | 1,900 | 1,850 | 1,860 | 371,000 | 1,537.19 |
| 1989-12-22 | 1,910 | 1,910 | 1,850 | 1,880 | 549,000 | 1,553.72 |
| 1989-12-21 | 1,930 | 1,930 | 1,880 | 1,900 | 408,000 | 1,570.25 |
| 1989-12-20 | 1,910 | 1,910 | 1,890 | 1,900 | 270,000 | 1,570.25 |
| 1989-12-19 | 1,900 | 1,920 | 1,890 | 1,900 | 698,000 | 1,570.25 |
| 1989-12-18 | 1,920 | 1,940 | 1,880 | 1,900 | 954,000 | 1,570.25 |
| 1989-12-15 | 1,960 | 1,970 | 1,920 | 1,950 | 222,000 | 1,611.57 |
| 1989-12-14 | 1,960 | 1,960 | 1,910 | 1,910 | 307,000 | 1,578.51 |
| 1989-12-13 | 1,930 | 1,970 | 1,920 | 1,950 | 343,000 | 1,611.57 |
| 1989-12-12 | 1,940 | 1,940 | 1,900 | 1,920 | 1,070,000 | 1,586.78 |
| 1989-12-11 | 1,940 | 1,950 | 1,930 | 1,940 | 215,000 | 1,603.31 |
| 1989-12-08 | 1,970 | 1,970 | 1,930 | 1,950 | 507,000 | 1,611.57 |
| 1989-12-07 | 2,010 | 2,010 | 1,970 | 1,980 | 242,000 | 1,636.36 |
| 1989-12-06 | 1,980 | 2,000 | 1,960 | 1,990 | 503,000 | 1,644.63 |
| 1989-12-05 | 1,970 | 1,980 | 1,940 | 1,960 | 361,000 | 1,619.83 |
| 1989-12-04 | 1,950 | 1,950 | 1,930 | 1,940 | 1,238,000 | 1,603.31 |
| 1989-12-01 | 1,960 | 1,960 | 1,930 | 1,950 | 269,000 | 1,611.57 |
| 1989-11-30 | 1,920 | 1,930 | 1,900 | 1,930 | 444,000 | 1,595.04 |
| 1989-11-29 | 1,940 | 1,950 | 1,910 | 1,910 | 203,000 | 1,578.51 |
| 1989-11-28 | 1,920 | 1,950 | 1,910 | 1,940 | 436,000 | 1,603.31 |
| 1989-11-27 | 1,930 | 1,940 | 1,910 | 1,910 | 339,000 | 1,578.51 |
| 1989-11-24 | 1,910 | 1,920 | 1,880 | 1,900 | 411,000 | 1,570.25 |
| 1989-11-22 | 1,900 | 1,920 | 1,890 | 1,890 | 513,000 | 1,561.98 |
| 1989-11-21 | 1,900 | 1,930 | 1,850 | 1,880 | 732,000 | 1,553.72 |
| 1989-11-20 | 1,940 | 1,950 | 1,890 | 1,890 | 549,000 | 1,561.98 |
| 1989-11-17 | 1,960 | 1,970 | 1,900 | 1,940 | 331,000 | 1,603.31 |
| 1989-11-16 | 1,920 | 1,950 | 1,900 | 1,950 | 598,000 | 1,611.57 |
| 1989-11-15 | 1,920 | 1,930 | 1,900 | 1,900 | 855,000 | 1,570.25 |
| 1989-11-14 | 1,980 | 1,980 | 1,900 | 1,940 | 432,000 | 1,603.31 |
| 1989-11-13 | 1,920 | 1,950 | 1,900 | 1,950 | 420,000 | 1,611.57 |
| 1989-11-10 | 1,870 | 1,890 | 1,870 | 1,870 | 899,000 | 1,545.45 |
| 1989-11-09 | 1,880 | 1,890 | 1,850 | 1,850 | 1,034,000 | 1,528.93 |
| 1989-11-08 | 1,920 | 1,920 | 1,860 | 1,870 | 1,322,000 | 1,545.45 |
| 1989-11-07 | 1,950 | 1,960 | 1,890 | 1,900 | 1,892,000 | 1,570.25 |
| 1989-11-06 | 2,010 | 2,010 | 1,990 | 1,990 | 265,000 | 1,644.63 |
| 1989-11-02 | 2,000 | 2,000 | 1,980 | 1,980 | 272,000 | 1,636.36 |
| 1989-11-01 | 2,020 | 2,030 | 1,980 | 2,000 | 316,000 | 1,652.89 |
| 1989-10-31 | 2,040 | 2,040 | 2,020 | 2,020 | 135,000 | 1,669.42 |
| 1989-10-30 | 2,010 | 2,040 | 2,000 | 2,000 | 419,000 | 1,652.89 |
| 1989-10-27 | 2,060 | 2,060 | 2,020 | 2,050 | 340,000 | 1,694.21 |
| 1989-10-26 | 2,060 | 2,060 | 2,040 | 2,060 | 754,000 | 1,702.48 |
| 1989-10-25 | 2,090 | 2,140 | 2,030 | 2,060 | 1,021,000 | 1,702.48 |
| 1989-10-24 | 2,080 | 2,090 | 2,050 | 2,090 | 382,000 | 1,727.27 |
| 1989-10-23 | 2,080 | 2,090 | 2,050 | 2,090 | 388,000 | 1,727.27 |
| 1989-10-20 | 2,060 | 2,090 | 2,050 | 2,060 | 1,312,000 | 1,702.48 |
| 1989-10-19 | 1,980 | 2,070 | 1,970 | 2,070 | 1,195,000 | 1,710.74 |
| 1989-10-18 | 1,990 | 1,990 | 1,960 | 1,990 | 283,000 | 1,644.63 |
| 1989-10-17 | 1,940 | 2,020 | 1,940 | 2,000 | 275,000 | 1,652.89 |
| 1989-10-16 | 1,930 | 1,960 | 1,930 | 1,930 | 604,000 | 1,595.04 |
| 1989-10-13 | 2,000 | 2,030 | 2,000 | 2,000 | 419,000 | 1,652.89 |
| 1989-10-12 | 2,080 | 2,080 | 1,990 | 2,000 | 517,000 | 1,652.89 |
| 1989-10-11 | 2,100 | 2,130 | 2,060 | 2,060 | 537,000 | 1,702.48 |
| 1989-10-09 | 2,100 | 2,100 | 2,060 | 2,090 | 757,000 | 1,727.27 |
| 1989-10-06 | 2,090 | 2,100 | 2,060 | 2,100 | 449,000 | 1,735.54 |
| 1989-10-05 | 2,090 | 2,100 | 2,080 | 2,100 | 191,000 | 1,735.54 |
| 1989-10-04 | 2,080 | 2,100 | 2,070 | 2,100 | 416,000 | 1,735.54 |
| 1989-10-03 | 2,100 | 2,110 | 2,060 | 2,060 | 352,000 | 1,702.48 |
| 1989-10-02 | 2,110 | 2,110 | 2,080 | 2,090 | 351,000 | 1,727.27 |
| 1989-09-29 | 2,120 | 2,130 | 2,100 | 2,120 | 770,000 | 1,752.07 |
| 1989-09-28 | 2,120 | 2,140 | 2,100 | 2,120 | 562,000 | 1,752.07 |
| 1989-09-27 | 2,130 | 2,140 | 2,090 | 2,100 | 822,000 | 1,735.54 |
| 1989-09-26 | 2,100 | 2,140 | 2,090 | 2,140 | 2,823,999 | 1,768.60 |
| 1989-09-25 | 2,070 | 2,100 | 2,060 | 2,100 | 1,689,000 | 1,735.54 |
| 1989-09-22 | 2,040 | 2,070 | 2,040 | 2,040 | 550,000 | 1,685.95 |
| 1989-09-21 | 2,040 | 2,060 | 2,020 | 2,060 | 672,000 | 1,702.48 |
| 1989-09-20 | 2,040 | 2,050 | 2,020 | 2,050 | 814,000 | 1,694.21 |
| 1989-09-19 | 2,030 | 2,050 | 2,020 | 2,020 | 980,000 | 1,669.42 |
| 1989-09-18 | 2,010 | 2,020 | 1,990 | 2,000 | 328,000 | 1,652.89 |
| 1989-09-14 | 1,980 | 2,000 | 1,970 | 1,990 | 330,000 | 1,644.63 |
| 1989-09-13 | 2,000 | 2,010 | 1,980 | 1,980 | 375,000 | 1,636.36 |
| 1989-09-12 | 1,960 | 1,990 | 1,960 | 1,990 | 301,000 | 1,644.63 |
| 1989-09-11 | 1,980 | 2,000 | 1,960 | 1,990 | 410,000 | 1,644.63 |
| 1989-09-08 | 1,990 | 2,030 | 1,980 | 2,000 | 908,000 | 1,652.89 |
| 1989-09-07 | 1,980 | 1,990 | 1,940 | 1,960 | 1,437,000 | 1,619.83 |
| 1989-09-06 | 2,000 | 2,000 | 1,960 | 1,990 | 355,000 | 1,644.63 |
| 1989-09-05 | 2,010 | 2,020 | 1,980 | 2,010 | 800,000 | 1,661.16 |
| 1989-09-04 | 2,050 | 2,050 | 2,020 | 2,020 | 2,536,999 | 1,669.42 |
| 1989-09-01 | 2,030 | 2,090 | 2,010 | 2,010 | 7,259,999 | 1,661.16 |
| 1989-08-31 | 1,880 | 2,010 | 1,870 | 2,000 | 5,863,999 | 1,652.89 |
| 1989-08-30 | 1,870 | 1,900 | 1,860 | 1,900 | 251,000 | 1,570.25 |
| 1989-08-29 | 1,900 | 1,900 | 1,870 | 1,900 | 225,000 | 1,570.25 |
| 1989-08-28 | 1,860 | 1,900 | 1,860 | 1,900 | 133,000 | 1,570.25 |
| 1989-08-25 | 1,890 | 1,890 | 1,870 | 1,890 | 318,000 | 1,561.98 |
| 1989-08-24 | 1,890 | 1,890 | 1,870 | 1,870 | 355,000 | 1,545.45 |
| 1989-08-23 | 1,900 | 1,900 | 1,880 | 1,890 | 200,000 | 1,561.98 |
| 1989-08-22 | 1,880 | 1,910 | 1,880 | 1,880 | 419,000 | 1,553.72 |
| 1989-08-21 | 1,900 | 1,910 | 1,870 | 1,910 | 527,000 | 1,578.51 |
| 1989-08-18 | 1,880 | 1,890 | 1,870 | 1,890 | 1,031,000 | 1,561.98 |
| 1989-08-17 | 1,850 | 1,900 | 1,850 | 1,880 | 1,107,000 | 1,553.72 |
| 1989-08-16 | 1,830 | 1,850 | 1,820 | 1,820 | 678,000 | 1,504.13 |
| 1989-08-15 | 1,850 | 1,850 | 1,820 | 1,820 | 743,000 | 1,504.13 |
| 1989-08-14 | 1,870 | 1,870 | 1,830 | 1,850 | 639,000 | 1,528.93 |
| 1989-08-11 | 1,850 | 1,870 | 1,850 | 1,870 | 341,000 | 1,545.45 |
| 1989-08-10 | 1,840 | 1,860 | 1,840 | 1,850 | 262,000 | 1,528.93 |
| 1989-08-09 | 1,860 | 1,870 | 1,840 | 1,860 | 248,000 | 1,537.19 |
| 1989-08-08 | 1,860 | 1,870 | 1,850 | 1,870 | 160,000 | 1,545.45 |
| 1989-08-07 | 1,840 | 1,870 | 1,840 | 1,860 | 389,000 | 1,537.19 |
| 1989-08-04 | 1,830 | 1,850 | 1,830 | 1,840 | 110,000 | 1,520.66 |
| 1989-08-03 | 1,870 | 1,870 | 1,840 | 1,850 | 192,000 | 1,528.93 |
| 1989-08-02 | 1,880 | 1,880 | 1,820 | 1,860 | 235,000 | 1,537.19 |
| 1989-08-01 | 1,890 | 1,900 | 1,850 | 1,890 | 353,000 | 1,561.98 |
| 1989-07-31 | 1,900 | 1,900 | 1,880 | 1,890 | 351,000 | 1,561.98 |
| 1989-07-28 | 1,890 | 1,900 | 1,880 | 1,880 | 758,000 | 1,553.72 |
| 1989-07-27 | 1,860 | 1,880 | 1,850 | 1,880 | 820,000 | 1,553.72 |
| 1989-07-26 | 1,860 | 1,860 | 1,840 | 1,840 | 786,000 | 1,520.66 |
| 1989-07-25 | 1,870 | 1,870 | 1,830 | 1,840 | 470,000 | 1,520.66 |
| 1989-07-24 | 1,850 | 1,860 | 1,830 | 1,850 | 558,000 | 1,528.93 |
| 1989-07-21 | 1,830 | 1,850 | 1,830 | 1,840 | 452,000 | 1,520.66 |
| 1989-07-20 | 1,830 | 1,840 | 1,820 | 1,820 | 399,000 | 1,504.13 |
| 1989-07-19 | 1,820 | 1,830 | 1,790 | 1,830 | 315,000 | 1,512.40 |
| 1989-07-18 | 1,810 | 1,840 | 1,810 | 1,830 | 354,000 | 1,512.40 |
| 1989-07-17 | 1,810 | 1,830 | 1,810 | 1,810 | 137,000 | 1,495.87 |
| 1989-07-14 | 1,820 | 1,840 | 1,800 | 1,810 | 330,000 | 1,495.87 |
| 1989-07-13 | 1,830 | 1,840 | 1,820 | 1,820 | 110,000 | 1,504.13 |
| 1989-07-12 | 1,840 | 1,850 | 1,820 | 1,840 | 590,000 | 1,520.66 |
| 1989-07-11 | 1,830 | 1,840 | 1,820 | 1,830 | 162,000 | 1,512.40 |
| 1989-07-10 | 1,840 | 1,840 | 1,820 | 1,840 | 162,000 | 1,520.66 |
| 1989-07-07 | 1,820 | 1,830 | 1,810 | 1,830 | 201,000 | 1,512.40 |
| 1989-07-06 | 1,820 | 1,830 | 1,800 | 1,830 | 381,000 | 1,512.40 |
| 1989-07-05 | 1,760 | 1,800 | 1,760 | 1,800 | 309,000 | 1,487.60 |
| 1989-07-04 | 1,790 | 1,810 | 1,760 | 1,760 | 310,000 | 1,454.55 |
| 1989-07-03 | 1,750 | 1,800 | 1,750 | 1,790 | 220,000 | 1,479.34 |
| 1989-06-30 | 1,790 | 1,790 | 1,750 | 1,770 | 214,000 | 1,462.81 |
| 1989-06-29 | 1,760 | 1,770 | 1,760 | 1,760 | 98,000 | 1,454.55 |
| 1989-06-28 | 1,770 | 1,780 | 1,760 | 1,780 | 234,000 | 1,471.07 |
| 1989-06-27 | 1,790 | 1,790 | 1,760 | 1,760 | 140,000 | 1,454.55 |
| 1989-06-26 | 1,800 | 1,800 | 1,780 | 1,780 | 230,000 | 1,471.07 |
| 1989-06-23 | 1,790 | 1,810 | 1,760 | 1,770 | 387,000 | 1,462.81 |
| 1989-06-22 | 1,780 | 1,790 | 1,760 | 1,780 | 195,000 | 1,471.07 |
| 1989-06-21 | 1,800 | 1,800 | 1,760 | 1,760 | 392,000 | 1,454.55 |
| 1989-06-20 | 1,760 | 1,800 | 1,760 | 1,780 | 261,000 | 1,471.07 |
| 1989-06-19 | 1,750 | 1,800 | 1,750 | 1,790 | 103,000 | 1,479.34 |
| 1989-06-16 | 1,730 | 1,790 | 1,730 | 1,760 | 265,000 | 1,454.55 |
| 1989-06-15 | 1,810 | 1,810 | 1,750 | 1,750 | 317,000 | 1,446.28 |
| 1989-06-14 | 1,790 | 1,820 | 1,770 | 1,800 | 308,000 | 1,487.60 |
| 1989-06-13 | 1,820 | 1,820 | 1,780 | 1,790 | 216,000 | 1,479.34 |
| 1989-06-12 | 1,820 | 1,830 | 1,810 | 1,820 | 131,000 | 1,504.13 |
| 1989-06-09 | 1,850 | 1,860 | 1,820 | 1,840 | 420,000 | 1,520.66 |
| 1989-06-08 | 1,870 | 1,870 | 1,840 | 1,860 | 347,000 | 1,537.19 |
| 1989-06-07 | 1,870 | 1,880 | 1,830 | 1,870 | 445,000 | 1,545.45 |
| 1989-06-06 | 1,820 | 1,860 | 1,800 | 1,840 | 811,000 | 1,520.66 |
| 1989-06-05 | 1,830 | 1,850 | 1,820 | 1,820 | 507,000 | 1,504.13 |
| 1989-06-02 | 1,860 | 1,880 | 1,820 | 1,860 | 1,193,000 | 1,537.19 |
| 1989-06-01 | 1,890 | 1,890 | 1,840 | 1,840 | 583,000 | 1,520.66 |
| 1989-05-31 | 1,860 | 1,880 | 1,840 | 1,880 | 546,000 | 1,553.72 |
| 1989-05-30 | 1,880 | 1,880 | 1,840 | 1,840 | 885,000 | 1,520.66 |
| 1989-05-29 | 1,900 | 1,900 | 1,860 | 1,870 | 1,008,000 | 1,545.45 |
| 1989-05-26 | 1,880 | 1,930 | 1,870 | 1,900 | 3,911,999 | 1,570.25 |
| 1989-05-25 | 1,830 | 1,880 | 1,820 | 1,870 | 3,348,999 | 1,545.45 |
| 1989-05-24 | 1,790 | 1,850 | 1,790 | 1,830 | 2,405,000 | 1,512.40 |
| 1989-05-23 | 1,820 | 1,820 | 1,780 | 1,800 | 589,000 | 1,487.60 |
| 1989-05-22 | 1,830 | 1,840 | 1,810 | 1,830 | 878,000 | 1,512.40 |
| 1989-05-19 | 1,800 | 1,860 | 1,800 | 1,830 | 2,302,000 | 1,512.40 |
| 1989-05-18 | 1,800 | 1,810 | 1,780 | 1,780 | 463,000 | 1,471.07 |
| 1989-05-17 | 1,790 | 1,810 | 1,770 | 1,810 | 1,238,000 | 1,495.87 |
| 1989-05-16 | 1,780 | 1,800 | 1,770 | 1,790 | 449,000 | 1,479.34 |
| 1989-05-15 | 1,770 | 1,770 | 1,750 | 1,760 | 151,000 | 1,454.55 |
| 1989-05-12 | 1,770 | 1,780 | 1,760 | 1,770 | 462,000 | 1,462.81 |
| 1989-05-11 | 1,770 | 1,790 | 1,750 | 1,770 | 754,000 | 1,462.81 |
| 1989-05-10 | 1,760 | 1,780 | 1,750 | 1,770 | 253,000 | 1,462.81 |
| 1989-05-09 | 1,780 | 1,810 | 1,760 | 1,780 | 766,000 | 1,471.07 |
| 1989-05-08 | 1,780 | 1,800 | 1,780 | 1,780 | 495,000 | 1,471.07 |
| 1989-05-02 | 1,800 | 1,800 | 1,780 | 1,790 | 730,000 | 1,479.34 |
| 1989-05-01 | 1,780 | 1,810 | 1,780 | 1,800 | 517,000 | 1,487.60 |
| 1989-04-28 | 1,820 | 1,830 | 1,800 | 1,810 | 1,037,000 | 1,495.87 |
| 1989-04-27 | 1,800 | 1,840 | 1,790 | 1,830 | 4,550,999 | 1,512.40 |
| 1989-04-26 | 1,730 | 1,780 | 1,720 | 1,780 | 2,265,000 | 1,471.07 |
| 1989-04-25 | 1,700 | 1,740 | 1,670 | 1,710 | 1,193,000 | 1,413.22 |
| 1989-04-24 | 1,660 | 1,700 | 1,660 | 1,680 | 183,000 | 1,388.43 |
| 1989-04-21 | 1,640 | 1,700 | 1,640 | 1,680 | 518,000 | 1,388.43 |
| 1989-04-20 | 1,650 | 1,680 | 1,650 | 1,670 | 334,000 | 1,380.17 |
| 1989-04-19 | 1,660 | 1,670 | 1,660 | 1,670 | 372,000 | 1,380.17 |
| 1989-04-18 | 1,680 | 1,680 | 1,660 | 1,680 | 368,000 | 1,388.43 |
| 1989-04-17 | 1,680 | 1,680 | 1,650 | 1,660 | 216,000 | 1,371.90 |
| 1989-04-14 | 1,670 | 1,690 | 1,660 | 1,680 | 370,000 | 1,388.43 |
| 1989-04-13 | 1,680 | 1,680 | 1,670 | 1,680 | 240,000 | 1,388.43 |
| 1989-04-12 | 1,670 | 1,680 | 1,670 | 1,670 | 126,000 | 1,380.17 |
| 1989-04-11 | 1,670 | 1,690 | 1,670 | 1,680 | 299,000 | 1,388.43 |
| 1989-04-10 | 1,680 | 1,690 | 1,670 | 1,680 | 144,000 | 1,388.43 |
| 1989-04-07 | 1,680 | 1,700 | 1,670 | 1,700 | 432,000 | 1,404.96 |
| 1989-04-06 | 1,700 | 1,710 | 1,680 | 1,700 | 474,000 | 1,404.96 |
| 1989-04-05 | 1,690 | 1,700 | 1,680 | 1,700 | 268,000 | 1,404.96 |
| 1989-04-04 | 1,660 | 1,710 | 1,640 | 1,690 | 714,000 | 1,396.69 |
| 1989-04-03 | 1,680 | 1,680 | 1,640 | 1,660 | 615,000 | 1,371.90 |
| 1989-03-31 | 1,640 | 1,690 | 1,630 | 1,680 | 454,000 | 1,388.43 |
| 1989-03-30 | 1,630 | 1,680 | 1,630 | 1,640 | 430,000 | 1,355.37 |
| 1989-03-29 | 1,680 | 1,680 | 1,650 | 1,650 | 449,000 | 1,363.64 |
| 1989-03-28 | 1,640 | 1,700 | 1,640 | 1,680 | 242,000 | 1,388.43 |
| 1989-03-27 | 1,680 | 1,690 | 1,640 | 1,640 | 461,000 | 1,355.37 |
| 1989-03-24 | 1,690 | 1,700 | 1,670 | 1,680 | 587,000 | 1,388.43 |
| 1989-03-23 | 1,690 | 1,700 | 1,680 | 1,690 | 784,000 | 1,396.69 |
| 1989-03-22 | 1,700 | 1,700 | 1,680 | 1,690 | 846,000 | 1,396.69 |
| 1989-03-20 | 1,680 | 1,710 | 1,670 | 1,710 | 402,000 | 1,413.22 |
| 1989-03-17 | 1,700 | 1,730 | 1,690 | 1,710 | 1,117,000 | 1,413.22 |
| 1989-03-16 | 1,680 | 1,710 | 1,680 | 1,700 | 910,000 | 1,404.96 |
| 1989-03-15 | 1,690 | 1,690 | 1,660 | 1,680 | 515,000 | 1,388.43 |
| 1989-03-14 | 1,670 | 1,670 | 1,610 | 1,660 | 2,427,000 | 1,371.90 |
| 1989-03-13 | 1,680 | 1,680 | 1,610 | 1,650 | 979,000 | 1,363.64 |
| 1989-03-10 | 1,640 | 1,670 | 1,620 | 1,660 | 1,346,000 | 1,371.90 |
| 1989-03-09 | 1,650 | 1,650 | 1,620 | 1,650 | 492,000 | 1,363.64 |
| 1989-03-08 | 1,650 | 1,680 | 1,640 | 1,640 | 413,000 | 1,355.37 |
| 1989-03-07 | 1,620 | 1,650 | 1,620 | 1,640 | 302,000 | 1,355.37 |
| 1989-03-06 | 1,660 | 1,660 | 1,640 | 1,640 | 521,000 | 1,355.37 |
| 1989-03-03 | 1,660 | 1,680 | 1,660 | 1,660 | 438,000 | 1,371.90 |
| 1989-03-02 | 1,640 | 1,680 | 1,630 | 1,680 | 636,000 | 1,388.43 |
| 1989-03-01 | 1,660 | 1,690 | 1,630 | 1,650 | 559,000 | 1,363.64 |
| 1989-02-28 | 1,700 | 1,700 | 1,680 | 1,690 | 489,000 | 1,396.69 |
| 1989-02-27 | 1,710 | 1,720 | 1,700 | 1,700 | 613,000 | 1,404.96 |
| 1989-02-23 | 1,710 | 1,730 | 1,710 | 1,720 | 451,000 | 1,421.49 |
| 1989-02-22 | 1,730 | 1,740 | 1,700 | 1,730 | 590,000 | 1,429.75 |
| 1989-02-21 | 1,720 | 1,740 | 1,720 | 1,740 | 524,000 | 1,438.02 |
| 1989-02-20 | 1,760 | 1,760 | 1,700 | 1,750 | 507,000 | 1,446.28 |
| 1989-02-17 | 1,760 | 1,780 | 1,730 | 1,760 | 698,000 | 1,454.55 |
| 1989-02-16 | 1,790 | 1,800 | 1,750 | 1,760 | 2,229,000 | 1,454.55 |
| 1989-02-15 | 1,790 | 1,800 | 1,760 | 1,780 | 1,724,000 | 1,471.07 |
| 1989-02-14 | 1,760 | 1,830 | 1,750 | 1,760 | 3,213,999 | 1,454.55 |
| 1989-02-13 | 1,770 | 1,810 | 1,730 | 1,770 | 2,011,000 | 1,462.81 |
| 1989-02-10 | 1,750 | 1,800 | 1,730 | 1,780 | 2,210,000 | 1,471.07 |
| 1989-02-09 | 1,790 | 1,820 | 1,760 | 1,780 | 7,991,998 | 1,471.07 |
| 1989-02-08 | 1,710 | 1,800 | 1,700 | 1,790 | 8,515,998 | 1,479.34 |
| 1989-02-07 | 1,700 | 1,720 | 1,680 | 1,700 | 7,441,999 | 1,404.96 |
| 1989-02-06 | 1,670 | 1,700 | 1,660 | 1,680 | 2,314,000 | 1,388.43 |
| 1989-02-03 | 1,610 | 1,650 | 1,610 | 1,640 | 1,504,000 | 1,355.37 |
| 1989-02-02 | 1,610 | 1,640 | 1,610 | 1,610 | 794,000 | 1,330.58 |
| 1989-02-01 | 1,620 | 1,640 | 1,620 | 1,630 | 478,000 | 1,347.11 |
| 1989-01-31 | 1,600 | 1,640 | 1,600 | 1,640 | 485,000 | 1,355.37 |
| 1989-01-30 | 1,650 | 1,660 | 1,620 | 1,630 | 378,000 | 1,347.11 |
| 1989-01-28 | 1,660 | 1,660 | 1,630 | 1,640 | 579,000 | 1,355.37 |
| 1989-01-27 | 1,640 | 1,660 | 1,620 | 1,640 | 1,869,000 | 1,355.37 |
| 1989-01-26 | 1,650 | 1,650 | 1,620 | 1,630 | 840,000 | 1,347.11 |
| 1989-01-25 | 1,650 | 1,650 | 1,620 | 1,640 | 2,577,999 | 1,355.37 |
| 1989-01-24 | 1,620 | 1,650 | 1,600 | 1,600 | 3,004,999 | 1,322.31 |
| 1989-01-23 | 1,580 | 1,610 | 1,580 | 1,600 | 1,581,000 | 1,322.31 |
| 1989-01-20 | 1,590 | 1,600 | 1,570 | 1,570 | 883,000 | 1,297.52 |
| 1989-01-19 | 1,590 | 1,610 | 1,570 | 1,590 | 2,687,999 | 1,314.05 |
| 1989-01-18 | 1,540 | 1,550 | 1,540 | 1,550 | 736,000 | 1,280.99 |
| 1989-01-17 | 1,540 | 1,550 | 1,530 | 1,540 | 390,000 | 1,272.73 |
| 1989-01-13 | 1,530 | 1,550 | 1,530 | 1,530 | 788,000 | 1,264.46 |
| 1989-01-12 | 1,530 | 1,540 | 1,520 | 1,530 | 655,000 | 1,264.46 |
| 1989-01-11 | 1,530 | 1,540 | 1,510 | 1,530 | 515,000 | 1,264.46 |
| 1989-01-10 | 1,530 | 1,540 | 1,510 | 1,530 | 286,000 | 1,264.46 |
| 1989-01-09 | 1,500 | 1,540 | 1,500 | 1,540 | 218,000 | 1,272.73 |
| 1989-01-06 | 1,510 | 1,520 | 1,490 | 1,510 | 237,000 | 1,247.93 |
| 1989-01-05 | 1,510 | 1,520 | 1,500 | 1,500 | 269,000 | 1,239.67 |
| 1989-01-04 | 1,530 | 1,530 | 1,520 | 1,520 | 88,000 | 1,256.20 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株
