9075 福山通運(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 | 1,860 | 1,860 | 86,000 | 8,435.37 |
| 1989-12-28 | 1,880 | 1,900 | 1,860 | 1,860 | 455,000 | 8,435.37 |
| 1989-12-27 | 1,860 | 1,880 | 1,830 | 1,870 | 152,000 | 8,480.73 |
| 1989-12-26 | 1,860 | 1,860 | 1,830 | 1,860 | 198,000 | 8,435.37 |
| 1989-12-25 | 1,820 | 1,850 | 1,810 | 1,830 | 174,000 | 8,299.32 |
| 1989-12-22 | 1,800 | 1,810 | 1,760 | 1,760 | 325,000 | 7,981.86 |
| 1989-12-21 | 1,810 | 1,810 | 1,800 | 1,800 | 81,000 | 8,163.27 |
| 1989-12-20 | 1,850 | 1,860 | 1,820 | 1,820 | 114,000 | 8,253.97 |
| 1989-12-19 | 1,900 | 1,900 | 1,860 | 1,860 | 80,000 | 8,435.37 |
| 1989-12-18 | 1,910 | 1,920 | 1,880 | 1,920 | 160,000 | 8,707.48 |
| 1989-12-15 | 1,900 | 1,920 | 1,890 | 1,920 | 396,000 | 8,707.48 |
| 1989-12-14 | 1,870 | 1,900 | 1,860 | 1,900 | 283,000 | 8,616.78 |
| 1989-12-13 | 1,860 | 1,880 | 1,840 | 1,840 | 81,000 | 8,344.67 |
| 1989-12-12 | 1,880 | 1,890 | 1,840 | 1,860 | 171,000 | 8,435.37 |
| 1989-12-11 | 1,870 | 1,890 | 1,860 | 1,890 | 101,000 | 8,571.43 |
| 1989-12-08 | 1,900 | 1,900 | 1,840 | 1,840 | 273,000 | 8,344.67 |
| 1989-12-07 | 1,910 | 1,910 | 1,890 | 1,900 | 183,000 | 8,616.78 |
| 1989-12-06 | 1,890 | 1,900 | 1,870 | 1,890 | 192,000 | 8,571.43 |
| 1989-12-05 | 1,900 | 1,900 | 1,840 | 1,870 | 157,000 | 8,480.73 |
| 1989-12-04 | 1,850 | 1,850 | 1,840 | 1,850 | 60,000 | 8,390.02 |
| 1989-12-01 | 1,880 | 1,880 | 1,840 | 1,840 | 201,000 | 8,344.67 |
| 1989-11-30 | 1,860 | 1,890 | 1,850 | 1,870 | 81,000 | 8,480.73 |
| 1989-11-29 | 1,850 | 1,850 | 1,840 | 1,850 | 117,000 | 8,390.02 |
| 1989-11-28 | 1,870 | 1,880 | 1,850 | 1,850 | 167,000 | 8,390.02 |
| 1989-11-27 | 1,880 | 1,880 | 1,860 | 1,870 | 221,000 | 8,480.73 |
| 1989-11-24 | 1,860 | 1,880 | 1,840 | 1,880 | 116,000 | 8,526.08 |
| 1989-11-22 | 1,870 | 1,890 | 1,850 | 1,850 | 330,000 | 8,390.02 |
| 1989-11-21 | 1,850 | 1,850 | 1,810 | 1,840 | 166,000 | 8,344.67 |
| 1989-11-20 | 1,840 | 1,860 | 1,820 | 1,850 | 111,000 | 8,390.02 |
| 1989-11-17 | 1,830 | 1,860 | 1,830 | 1,840 | 23,000 | 8,344.67 |
| 1989-11-16 | 1,860 | 1,900 | 1,860 | 1,860 | 117,000 | 8,435.37 |
| 1989-11-15 | 1,890 | 1,890 | 1,860 | 1,870 | 74,000 | 8,480.73 |
| 1989-11-14 | 1,890 | 1,890 | 1,860 | 1,860 | 128,000 | 8,435.37 |
| 1989-11-13 | 1,870 | 1,900 | 1,870 | 1,900 | 284,000 | 8,616.78 |
| 1989-11-10 | 1,870 | 1,870 | 1,830 | 1,840 | 153,000 | 8,344.67 |
| 1989-11-09 | 1,850 | 1,870 | 1,850 | 1,870 | 66,000 | 8,480.73 |
| 1989-11-08 | 1,890 | 1,890 | 1,830 | 1,850 | 105,000 | 8,390.02 |
| 1989-11-07 | 1,860 | 1,860 | 1,830 | 1,830 | 58,000 | 8,299.32 |
| 1989-11-06 | 1,880 | 1,880 | 1,860 | 1,860 | 47,000 | 8,435.37 |
| 1989-11-02 | 1,860 | 1,870 | 1,860 | 1,870 | 62,000 | 8,480.73 |
| 1989-11-01 | 1,880 | 1,920 | 1,870 | 1,870 | 119,000 | 8,480.73 |
| 1989-10-31 | 1,870 | 1,920 | 1,850 | 1,850 | 268,000 | 8,390.02 |
| 1989-10-30 | 1,870 | 1,890 | 1,860 | 1,860 | 58,000 | 8,435.37 |
| 1989-10-27 | 1,930 | 1,930 | 1,870 | 1,900 | 271,000 | 8,616.78 |
| 1989-10-26 | 1,890 | 1,930 | 1,880 | 1,900 | 104,000 | 8,616.78 |
| 1989-10-25 | 1,870 | 1,930 | 1,860 | 1,860 | 332,000 | 8,435.37 |
| 1989-10-24 | 1,930 | 1,930 | 1,870 | 1,870 | 127,000 | 8,480.73 |
| 1989-10-23 | 1,940 | 1,940 | 1,920 | 1,930 | 76,000 | 8,752.83 |
| 1989-10-20 | 1,950 | 1,950 | 1,900 | 1,920 | 255,000 | 8,707.48 |
| 1989-10-19 | 1,920 | 1,920 | 1,900 | 1,910 | 236,000 | 8,662.13 |
| 1989-10-18 | 1,900 | 1,920 | 1,890 | 1,920 | 163,000 | 8,707.48 |
| 1989-10-17 | 1,850 | 1,890 | 1,830 | 1,880 | 641,000 | 8,526.08 |
| 1989-10-16 | 1,850 | 1,880 | 1,850 | 1,860 | 266,000 | 8,435.37 |
| 1989-10-13 | 1,910 | 1,930 | 1,890 | 1,930 | 133,000 | 8,752.83 |
| 1989-10-12 | 1,870 | 1,890 | 1,850 | 1,850 | 120,000 | 8,390.02 |
| 1989-10-11 | 1,870 | 1,890 | 1,870 | 1,880 | 136,000 | 8,526.08 |
| 1989-10-09 | 1,870 | 1,910 | 1,870 | 1,890 | 439,000 | 8,571.43 |
| 1989-10-06 | 1,910 | 1,910 | 1,880 | 1,890 | 126,000 | 8,571.43 |
| 1989-10-05 | 1,910 | 1,930 | 1,910 | 1,920 | 169,000 | 8,707.48 |
| 1989-10-04 | 1,950 | 1,950 | 1,920 | 1,940 | 123,000 | 8,798.19 |
| 1989-10-03 | 1,980 | 1,990 | 1,960 | 1,960 | 91,000 | 8,888.89 |
| 1989-10-02 | 1,990 | 2,020 | 1,970 | 1,990 | 566,000 | 9,024.94 |
| 1989-09-29 | 2,000 | 2,020 | 1,970 | 1,990 | 1,052,000 | 9,024.94 |
| 1989-09-28 | 1,960 | 2,020 | 1,940 | 2,020 | 2,243,000 | 9,161 |
| 1989-09-27 | 1,960 | 1,970 | 1,950 | 1,950 | 463,000 | 8,843.54 |
| 1989-09-26 | 1,900 | 2,000 | 1,870 | 1,960 | 1,074,000 | 8,888.89 |
| 1989-09-25 | 1,880 | 1,890 | 1,850 | 1,880 | 366,000 | 8,526.08 |
| 1989-09-22 | 1,840 | 1,880 | 1,840 | 1,880 | 299,000 | 8,526.08 |
| 1989-09-21 | 1,820 | 1,850 | 1,820 | 1,850 | 154,000 | 8,390.02 |
| 1989-09-20 | 1,850 | 1,850 | 1,840 | 1,840 | 173,000 | 8,344.67 |
| 1989-09-19 | 1,830 | 1,880 | 1,830 | 1,850 | 713,000 | 8,390.02 |
| 1989-09-18 | 1,800 | 1,850 | 1,800 | 1,830 | 342,000 | 8,299.32 |
| 1989-09-14 | 1,780 | 1,800 | 1,770 | 1,800 | 43,000 | 8,163.27 |
| 1989-09-13 | 1,800 | 1,800 | 1,760 | 1,780 | 180,000 | 8,072.56 |
| 1989-09-12 | 1,750 | 1,810 | 1,740 | 1,740 | 36,000 | 7,891.16 |
| 1989-09-11 | 1,770 | 1,820 | 1,750 | 1,750 | 56,000 | 7,936.51 |
| 1989-09-08 | 1,740 | 1,800 | 1,740 | 1,800 | 166,000 | 8,163.27 |
| 1989-09-07 | 1,760 | 1,800 | 1,760 | 1,760 | 52,000 | 7,981.86 |
| 1989-09-06 | 1,790 | 1,820 | 1,770 | 1,800 | 103,000 | 8,163.27 |
| 1989-09-05 | 1,800 | 1,830 | 1,790 | 1,820 | 201,000 | 8,253.97 |
| 1989-09-04 | 1,790 | 1,830 | 1,790 | 1,830 | 317,000 | 8,299.32 |
| 1989-09-01 | 1,810 | 1,880 | 1,810 | 1,820 | 2,535,000 | 8,253.97 |
| 1989-08-31 | 1,680 | 1,790 | 1,670 | 1,790 | 1,020,000 | 8,117.91 |
| 1989-08-30 | 1,670 | 1,700 | 1,670 | 1,690 | 58,000 | 7,664.40 |
| 1989-08-29 | 1,670 | 1,690 | 1,670 | 1,690 | 82,000 | 7,664.40 |
| 1989-08-28 | 1,680 | 1,700 | 1,660 | 1,670 | 49,000 | 7,573.70 |
| 1989-08-25 | 1,710 | 1,710 | 1,680 | 1,680 | 55,000 | 7,619.05 |
| 1989-08-24 | 1,700 | 1,700 | 1,660 | 1,680 | 258,000 | 7,619.05 |
| 1989-08-23 | 1,720 | 1,720 | 1,700 | 1,710 | 70,000 | 7,755.10 |
| 1989-08-22 | 1,730 | 1,730 | 1,700 | 1,720 | 374,000 | 7,800.45 |
| 1989-08-21 | 1,730 | 1,750 | 1,730 | 1,740 | 130,000 | 7,891.16 |
| 1989-08-18 | 1,770 | 1,770 | 1,750 | 1,760 | 185,000 | 7,981.86 |
| 1989-08-17 | 1,770 | 1,780 | 1,740 | 1,780 | 220,000 | 8,072.56 |
| 1989-08-16 | 1,770 | 1,800 | 1,740 | 1,740 | 1,013,000 | 7,891.16 |
| 1989-08-15 | 1,730 | 1,780 | 1,730 | 1,780 | 1,706,000 | 8,072.56 |
| 1989-08-14 | 1,730 | 1,740 | 1,690 | 1,740 | 102,000 | 7,891.16 |
| 1989-08-11 | 1,730 | 1,740 | 1,710 | 1,730 | 215,000 | 7,845.81 |
| 1989-08-10 | 1,730 | 1,760 | 1,710 | 1,730 | 2,011,000 | 7,845.81 |
| 1989-08-09 | 1,680 | 1,720 | 1,650 | 1,670 | 2,049,000 | 7,573.70 |
| 1989-08-08 | 1,650 | 1,680 | 1,650 | 1,650 | 116,000 | 7,482.99 |
| 1989-08-07 | 1,650 | 1,700 | 1,650 | 1,700 | 233,000 | 7,709.75 |
| 1989-08-04 | 1,640 | 1,690 | 1,620 | 1,690 | 113,000 | 7,664.40 |
| 1989-08-03 | 1,640 | 1,650 | 1,640 | 1,640 | 31,000 | 7,437.64 |
| 1989-08-02 | 1,660 | 1,660 | 1,640 | 1,650 | 121,000 | 7,482.99 |
| 1989-08-01 | 1,630 | 1,650 | 1,620 | 1,650 | 43,000 | 7,482.99 |
| 1989-07-31 | 1,640 | 1,640 | 1,620 | 1,630 | 68,000 | 7,392.29 |
| 1989-07-28 | 1,660 | 1,670 | 1,600 | 1,600 | 208,000 | 7,256.24 |
| 1989-07-27 | 1,650 | 1,660 | 1,640 | 1,660 | 341,000 | 7,528.34 |
| 1989-07-26 | 1,650 | 1,650 | 1,630 | 1,630 | 113,000 | 7,392.29 |
| 1989-07-25 | 1,610 | 1,630 | 1,580 | 1,630 | 106,000 | 7,392.29 |
| 1989-07-24 | 1,620 | 1,620 | 1,600 | 1,600 | 79,000 | 7,256.24 |
| 1989-07-21 | 1,600 | 1,620 | 1,600 | 1,600 | 406,000 | 7,256.24 |
| 1989-07-20 | 1,580 | 1,580 | 1,570 | 1,580 | 108,000 | 7,165.53 |
| 1989-07-19 | 1,560 | 1,580 | 1,550 | 1,560 | 45,000 | 7,074.83 |
| 1989-07-18 | 1,570 | 1,570 | 1,540 | 1,570 | 31,000 | 7,120.18 |
| 1989-07-17 | 1,570 | 1,580 | 1,540 | 1,540 | 53,000 | 6,984.13 |
| 1989-07-14 | 1,570 | 1,580 | 1,560 | 1,580 | 124,000 | 7,165.53 |
| 1989-07-13 | 1,590 | 1,590 | 1,550 | 1,570 | 128,000 | 7,120.18 |
| 1989-07-12 | 1,570 | 1,600 | 1,510 | 1,510 | 117,000 | 6,848.07 |
| 1989-07-11 | 1,530 | 1,590 | 1,520 | 1,580 | 102,000 | 7,165.53 |
| 1989-07-10 | 1,580 | 1,580 | 1,520 | 1,530 | 123,000 | 6,938.78 |
| 1989-07-07 | 1,530 | 1,570 | 1,530 | 1,570 | 11,000 | 7,120.18 |
| 1989-07-06 | 1,570 | 1,570 | 1,530 | 1,540 | 16,000 | 6,984.13 |
| 1989-07-05 | 1,550 | 1,560 | 1,520 | 1,530 | 7,000 | 6,938.78 |
| 1989-07-04 | 1,510 | 1,540 | 1,510 | 1,540 | 34,000 | 6,984.13 |
| 1989-07-03 | 1,580 | 1,580 | 1,540 | 1,540 | 10,000 | 6,984.13 |
| 1989-06-30 | 1,550 | 1,550 | 1,520 | 1,550 | 141,000 | 7,029.48 |
| 1989-06-29 | 1,520 | 1,570 | 1,520 | 1,560 | 20,000 | 7,074.83 |
| 1989-06-28 | 1,520 | 1,540 | 1,520 | 1,530 | 61,000 | 6,938.78 |
| 1989-06-27 | 1,570 | 1,570 | 1,520 | 1,550 | 109,000 | 7,029.48 |
| 1989-06-26 | 1,560 | 1,590 | 1,560 | 1,580 | 55,000 | 7,165.53 |
| 1989-06-23 | 1,550 | 1,570 | 1,530 | 1,550 | 126,000 | 7,029.48 |
| 1989-06-22 | 1,520 | 1,580 | 1,500 | 1,580 | 102,000 | 7,165.53 |
| 1989-06-21 | 1,580 | 1,580 | 1,500 | 1,520 | 63,000 | 6,893.42 |
| 1989-06-20 | 1,570 | 1,570 | 1,530 | 1,530 | 26,000 | 6,938.78 |
| 1989-06-19 | 1,540 | 1,600 | 1,540 | 1,600 | 95,000 | 7,256.24 |
| 1989-06-16 | 1,530 | 1,540 | 1,500 | 1,520 | 55,000 | 6,893.42 |
| 1989-06-15 | 1,540 | 1,560 | 1,520 | 1,520 | 10,000 | 6,893.42 |
| 1989-06-14 | 1,560 | 1,560 | 1,530 | 1,550 | 25,000 | 7,029.48 |
| 1989-06-13 | 1,560 | 1,560 | 1,540 | 1,550 | 22,000 | 7,029.48 |
| 1989-06-12 | 1,500 | 1,560 | 1,500 | 1,560 | 54,000 | 7,074.83 |
| 1989-06-09 | 1,560 | 1,570 | 1,530 | 1,530 | 81,000 | 6,938.78 |
| 1989-06-08 | 1,550 | 1,570 | 1,550 | 1,570 | 57,000 | 7,120.18 |
| 1989-06-07 | 1,590 | 1,590 | 1,530 | 1,570 | 68,000 | 7,120.18 |
| 1989-06-06 | 1,600 | 1,600 | 1,590 | 1,590 | 18,000 | 7,210.88 |
| 1989-06-05 | 1,570 | 1,620 | 1,570 | 1,590 | 33,000 | 7,210.88 |
| 1989-06-02 | 1,630 | 1,630 | 1,560 | 1,600 | 31,000 | 7,256.24 |
| 1989-06-01 | 1,640 | 1,640 | 1,610 | 1,610 | 57,000 | 7,301.59 |
| 1989-05-31 | 1,650 | 1,650 | 1,620 | 1,630 | 64,000 | 7,392.29 |
| 1989-05-30 | 1,650 | 1,650 | 1,620 | 1,650 | 273,000 | 7,482.99 |
| 1989-05-29 | 1,650 | 1,660 | 1,610 | 1,650 | 177,000 | 7,482.99 |
| 1989-05-26 | 1,670 | 1,720 | 1,660 | 1,660 | 995,000 | 7,528.34 |
| 1989-05-25 | 1,620 | 1,690 | 1,620 | 1,670 | 720,000 | 7,573.70 |
| 1989-05-24 | 1,620 | 1,620 | 1,580 | 1,620 | 324,000 | 7,346.94 |
| 1989-05-23 | 1,580 | 1,590 | 1,560 | 1,590 | 108,000 | 7,210.88 |
| 1989-05-22 | 1,550 | 1,590 | 1,550 | 1,550 | 65,000 | 7,029.48 |
| 1989-05-19 | 1,520 | 1,590 | 1,520 | 1,550 | 172,000 | 7,029.48 |
| 1989-05-18 | 1,550 | 1,570 | 1,550 | 1,550 | 133,000 | 7,029.48 |
| 1989-05-17 | 1,580 | 1,590 | 1,570 | 1,570 | 150,000 | 7,120.18 |
| 1989-05-16 | 1,560 | 1,570 | 1,530 | 1,570 | 125,000 | 7,120.18 |
| 1989-05-15 | 1,570 | 1,570 | 1,550 | 1,550 | 76,000 | 7,029.48 |
| 1989-05-12 | 1,560 | 1,570 | 1,550 | 1,550 | 280,000 | 7,029.48 |
| 1989-05-11 | 1,570 | 1,600 | 1,550 | 1,560 | 303,000 | 7,074.83 |
| 1989-05-10 | 1,570 | 1,570 | 1,560 | 1,560 | 132,000 | 7,074.83 |
| 1989-05-09 | 1,550 | 1,570 | 1,530 | 1,570 | 189,000 | 7,120.18 |
| 1989-05-08 | 1,510 | 1,550 | 1,510 | 1,530 | 70,000 | 6,938.78 |
| 1989-05-02 | 1,520 | 1,550 | 1,520 | 1,530 | 122,000 | 6,938.78 |
| 1989-05-01 | 1,500 | 1,560 | 1,500 | 1,530 | 96,000 | 6,938.78 |
| 1989-04-28 | 1,540 | 1,540 | 1,460 | 1,520 | 178,000 | 6,893.42 |
| 1989-04-27 | 1,540 | 1,610 | 1,530 | 1,530 | 398,000 | 6,938.78 |
| 1989-04-26 | 1,500 | 1,540 | 1,490 | 1,530 | 370,000 | 6,938.78 |
| 1989-04-25 | 1,500 | 1,500 | 1,460 | 1,460 | 33,000 | 6,621.32 |
| 1989-04-24 | 1,540 | 1,540 | 1,500 | 1,500 | 31,000 | 6,802.72 |
| 1989-04-21 | 1,560 | 1,560 | 1,550 | 1,550 | 35,000 | 7,029.48 |
| 1989-04-20 | 1,570 | 1,570 | 1,540 | 1,540 | 8,000 | 6,984.13 |
| 1989-04-18 | 1,580 | 1,590 | 1,560 | 1,580 | 116,000 | 7,165.53 |
| 1989-04-17 | 1,580 | 1,580 | 1,510 | 1,530 | 28,000 | 6,938.78 |
| 1989-04-14 | 1,560 | 1,600 | 1,560 | 1,600 | 219,000 | 7,256.24 |
| 1989-04-13 | 1,550 | 1,560 | 1,550 | 1,550 | 77,000 | 7,029.48 |
| 1989-04-12 | 1,560 | 1,560 | 1,480 | 1,530 | 98,000 | 6,938.78 |
| 1989-04-11 | 1,590 | 1,590 | 1,570 | 1,570 | 86,000 | 7,120.18 |
| 1989-04-10 | 1,580 | 1,580 | 1,550 | 1,580 | 52,000 | 7,165.53 |
| 1989-04-07 | 1,580 | 1,600 | 1,580 | 1,590 | 148,000 | 7,210.88 |
| 1989-04-06 | 1,590 | 1,590 | 1,550 | 1,570 | 86,000 | 7,120.18 |
| 1989-04-05 | 1,580 | 1,620 | 1,570 | 1,600 | 94,000 | 7,256.24 |
| 1989-04-04 | 1,590 | 1,590 | 1,570 | 1,590 | 89,000 | 7,210.88 |
| 1989-04-03 | 1,590 | 1,620 | 1,560 | 1,600 | 134,000 | 7,256.24 |
| 1989-03-31 | 1,480 | 1,500 | 1,480 | 1,500 | 99,000 | 6,802.72 |
| 1989-03-30 | 1,420 | 1,460 | 1,420 | 1,460 | 110,000 | 6,621.32 |
| 1989-03-29 | 1,430 | 1,440 | 1,410 | 1,410 | 115,000 | 6,394.56 |
| 1989-03-28 | 1,400 | 1,460 | 1,400 | 1,460 | 92,000 | 6,621.32 |
| 1989-03-27 | 1,660 | 1,670 | 1,560 | 1,570 | 156,000 | 6,472.89 |
| 1989-03-24 | 1,650 | 1,660 | 1,650 | 1,660 | 89,000 | 6,843.95 |
| 1989-03-23 | 1,640 | 1,660 | 1,640 | 1,650 | 44,000 | 6,802.72 |
| 1989-03-22 | 1,610 | 1,650 | 1,610 | 1,610 | 87,000 | 6,637.81 |
| 1989-03-20 | 1,610 | 1,650 | 1,610 | 1,610 | 65,000 | 6,637.81 |
| 1989-03-17 | 1,670 | 1,690 | 1,610 | 1,610 | 193,000 | 6,637.81 |
| 1989-03-16 | 1,650 | 1,680 | 1,650 | 1,650 | 61,000 | 6,802.72 |
| 1989-03-15 | 1,690 | 1,690 | 1,610 | 1,680 | 40,000 | 6,926.41 |
| 1989-03-14 | 1,640 | 1,690 | 1,610 | 1,690 | 76,000 | 6,967.64 |
| 1989-03-13 | 1,700 | 1,700 | 1,610 | 1,670 | 358,000 | 6,885.18 |
| 1989-03-10 | 1,690 | 1,750 | 1,680 | 1,730 | 115,000 | 7,132.55 |
| 1989-03-09 | 1,730 | 1,800 | 1,640 | 1,800 | 170,000 | 7,421.15 |
| 1989-03-08 | 1,700 | 1,740 | 1,700 | 1,740 | 123,000 | 7,173.78 |
| 1989-03-07 | 1,740 | 1,740 | 1,720 | 1,740 | 132,000 | 7,173.78 |
| 1989-03-06 | 1,740 | 1,740 | 1,720 | 1,720 | 108,000 | 7,091.32 |
| 1989-03-03 | 1,680 | 1,750 | 1,680 | 1,710 | 292,000 | 7,050.09 |
| 1989-03-02 | 1,640 | 1,710 | 1,610 | 1,710 | 1,288,000 | 7,050.09 |
| 1989-03-01 | 1,740 | 1,740 | 1,620 | 1,620 | 46,000 | 6,679.04 |
| 1989-02-28 | 1,700 | 1,750 | 1,700 | 1,710 | 189,000 | 7,050.09 |
| 1989-02-27 | 1,720 | 1,720 | 1,720 | 1,720 | 95,000 | 7,091.32 |
| 1989-02-23 | 1,760 | 1,770 | 1,710 | 1,710 | 140,000 | 7,050.09 |
| 1989-02-22 | 1,740 | 1,780 | 1,740 | 1,760 | 106,000 | 7,256.24 |
| 1989-02-21 | 1,800 | 1,830 | 1,770 | 1,780 | 349,000 | 7,338.69 |
| 1989-02-20 | 1,890 | 1,890 | 1,800 | 1,800 | 120,000 | 7,421.15 |
| 1989-02-17 | 1,880 | 1,900 | 1,830 | 1,900 | 973,000 | 7,833.44 |
| 1989-02-16 | 1,820 | 1,930 | 1,820 | 1,910 | 1,445,000 | 7,874.67 |
| 1989-02-15 | 1,810 | 1,880 | 1,810 | 1,850 | 319,000 | 7,627.29 |
| 1989-02-14 | 1,870 | 1,900 | 1,840 | 1,840 | 1,145,000 | 7,586.06 |
| 1989-02-13 | 1,780 | 1,920 | 1,750 | 1,900 | 1,320,000 | 7,833.44 |
| 1989-02-10 | 1,790 | 1,800 | 1,760 | 1,800 | 435,000 | 7,421.15 |
| 1989-02-09 | 1,800 | 1,810 | 1,750 | 1,800 | 701,000 | 7,421.15 |
| 1989-02-08 | 1,710 | 1,770 | 1,710 | 1,750 | 1,042,000 | 7,215.01 |
| 1989-02-07 | 1,650 | 1,740 | 1,650 | 1,740 | 794,000 | 7,173.78 |
| 1989-02-06 | 1,680 | 1,710 | 1,660 | 1,680 | 1,117,000 | 6,926.41 |
| 1989-02-03 | 1,600 | 1,710 | 1,580 | 1,710 | 1,326,000 | 7,050.09 |
| 1989-02-02 | 1,550 | 1,620 | 1,550 | 1,610 | 796,000 | 6,637.81 |
| 1989-02-01 | 1,550 | 1,600 | 1,540 | 1,570 | 1,382,000 | 6,472.89 |
| 1989-01-31 | 1,520 | 1,570 | 1,510 | 1,540 | 625,000 | 6,349.21 |
| 1989-01-30 | 1,530 | 1,550 | 1,510 | 1,510 | 399,000 | 6,225.52 |
| 1989-01-28 | 1,510 | 1,560 | 1,470 | 1,550 | 897,000 | 6,390.44 |
| 1989-01-27 | 1,500 | 1,540 | 1,500 | 1,530 | 1,070,000 | 6,307.98 |
| 1989-01-26 | 1,460 | 1,480 | 1,450 | 1,480 | 632,000 | 6,101.83 |
| 1989-01-25 | 1,420 | 1,480 | 1,400 | 1,480 | 1,179,000 | 6,101.83 |
| 1989-01-24 | 1,410 | 1,410 | 1,380 | 1,380 | 47,000 | 5,689.55 |
| 1989-01-23 | 1,350 | 1,370 | 1,350 | 1,360 | 11,000 | 5,607.09 |
| 1989-01-20 | 1,410 | 1,410 | 1,370 | 1,370 | 128,000 | 5,648.32 |
| 1989-01-19 | 1,400 | 1,420 | 1,390 | 1,420 | 342,000 | 5,854.46 |
| 1989-01-18 | 1,320 | 1,400 | 1,310 | 1,380 | 172,000 | 5,689.55 |
| 1989-01-17 | 1,330 | 1,350 | 1,320 | 1,340 | 36,000 | 5,524.63 |
| 1989-01-13 | 1,360 | 1,360 | 1,310 | 1,330 | 102,000 | 5,483.41 |
| 1989-01-12 | 1,330 | 1,340 | 1,330 | 1,340 | 117,000 | 5,524.63 |
| 1989-01-11 | 1,350 | 1,350 | 1,320 | 1,340 | 62,000 | 5,524.63 |
| 1989-01-10 | 1,350 | 1,360 | 1,350 | 1,360 | 45,000 | 5,607.09 |
| 1989-01-09 | 1,370 | 1,380 | 1,350 | 1,380 | 76,000 | 5,689.55 |
| 1989-01-06 | 1,350 | 1,390 | 1,340 | 1,390 | 45,000 | 5,730.78 |
| 1989-01-05 | 1,390 | 1,390 | 1,350 | 1,370 | 31,000 | 5,648.32 |
| 1989-01-04 | 1,390 | 1,390 | 1,380 | 1,390 | 13,000 | 5,730.78 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株