9101 日本郵船(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 | 1,170 | 1,180 | 1,160 | 1,170 | 1,410,000 | 3,900 |
| 1989-12-28 | 1,180 | 1,190 | 1,160 | 1,170 | 2,552,000 | 3,900 |
| 1989-12-27 | 1,200 | 1,200 | 1,170 | 1,180 | 3,652,000 | 3,933.33 |
| 1989-12-26 | 1,210 | 1,220 | 1,170 | 1,180 | 3,339,000 | 3,933.33 |
| 1989-12-25 | 1,180 | 1,200 | 1,170 | 1,190 | 2,532,000 | 3,966.67 |
| 1989-12-22 | 1,220 | 1,220 | 1,170 | 1,180 | 3,128,000 | 3,933.33 |
| 1989-12-21 | 1,240 | 1,250 | 1,200 | 1,210 | 7,388,000 | 4,033.33 |
| 1989-12-20 | 1,170 | 1,250 | 1,170 | 1,230 | 22,289,000 | 4,100 |
| 1989-12-19 | 1,170 | 1,180 | 1,160 | 1,170 | 2,983,000 | 3,900 |
| 1989-12-18 | 1,180 | 1,180 | 1,160 | 1,180 | 3,191,000 | 3,933.33 |
| 1989-12-15 | 1,180 | 1,180 | 1,170 | 1,180 | 3,198,000 | 3,933.33 |
| 1989-12-14 | 1,180 | 1,180 | 1,170 | 1,180 | 3,084,000 | 3,933.33 |
| 1989-12-13 | 1,170 | 1,180 | 1,160 | 1,180 | 4,170,000 | 3,933.33 |
| 1989-12-12 | 1,150 | 1,170 | 1,150 | 1,160 | 1,686,000 | 3,866.67 |
| 1989-12-11 | 1,170 | 1,170 | 1,150 | 1,170 | 2,543,000 | 3,900 |
| 1989-12-08 | 1,160 | 1,160 | 1,140 | 1,150 | 2,140,000 | 3,833.33 |
| 1989-12-07 | 1,160 | 1,160 | 1,140 | 1,160 | 2,221,000 | 3,866.67 |
| 1989-12-06 | 1,150 | 1,160 | 1,140 | 1,160 | 1,719,000 | 3,866.67 |
| 1989-12-05 | 1,170 | 1,180 | 1,150 | 1,160 | 3,244,000 | 3,866.67 |
| 1989-12-04 | 1,140 | 1,160 | 1,140 | 1,160 | 2,809,000 | 3,866.67 |
| 1989-12-01 | 1,150 | 1,170 | 1,150 | 1,150 | 2,329,000 | 3,833.33 |
| 1989-11-30 | 1,150 | 1,170 | 1,150 | 1,170 | 2,442,000 | 3,900 |
| 1989-11-29 | 1,160 | 1,170 | 1,140 | 1,150 | 6,397,000 | 3,833.33 |
| 1989-11-28 | 1,200 | 1,210 | 1,170 | 1,170 | 12,451,000 | 3,900 |
| 1989-11-27 | 1,150 | 1,190 | 1,140 | 1,190 | 17,866,000 | 3,966.67 |
| 1989-11-24 | 1,130 | 1,150 | 1,120 | 1,130 | 6,021,000 | 3,766.67 |
| 1989-11-22 | 1,120 | 1,130 | 1,110 | 1,130 | 3,721,000 | 3,766.67 |
| 1989-11-21 | 1,120 | 1,130 | 1,110 | 1,120 | 4,681,000 | 3,733.33 |
| 1989-11-20 | 1,090 | 1,120 | 1,080 | 1,110 | 2,546,000 | 3,700 |
| 1989-11-17 | 1,100 | 1,110 | 1,090 | 1,090 | 1,148,000 | 3,633.33 |
| 1989-11-16 | 1,120 | 1,120 | 1,100 | 1,110 | 4,784,000 | 3,700 |
| 1989-11-15 | 1,100 | 1,100 | 1,080 | 1,080 | 1,313,000 | 3,600 |
| 1989-11-14 | 1,090 | 1,100 | 1,060 | 1,080 | 5,540,000 | 3,600 |
| 1989-11-13 | 1,100 | 1,100 | 1,080 | 1,090 | 980,000 | 3,633.33 |
| 1989-11-10 | 1,070 | 1,100 | 1,070 | 1,100 | 1,905,000 | 3,666.67 |
| 1989-11-09 | 1,080 | 1,100 | 1,070 | 1,070 | 1,276,000 | 3,566.67 |
| 1989-11-08 | 1,090 | 1,100 | 1,080 | 1,090 | 2,203,000 | 3,633.33 |
| 1989-11-07 | 1,090 | 1,100 | 1,080 | 1,090 | 1,658,000 | 3,633.33 |
| 1989-11-06 | 1,100 | 1,120 | 1,090 | 1,110 | 1,816,000 | 3,700 |
| 1989-11-02 | 1,100 | 1,110 | 1,080 | 1,090 | 2,272,000 | 3,633.33 |
| 1989-11-01 | 1,120 | 1,120 | 1,100 | 1,100 | 3,716,000 | 3,666.67 |
| 1989-10-31 | 1,130 | 1,140 | 1,100 | 1,120 | 11,697,000 | 3,733.33 |
| 1989-10-30 | 1,080 | 1,110 | 1,080 | 1,100 | 4,090,000 | 3,666.67 |
| 1989-10-27 | 1,090 | 1,120 | 1,070 | 1,070 | 9,688,000 | 3,566.67 |
| 1989-10-26 | 1,050 | 1,070 | 1,040 | 1,070 | 3,298,000 | 3,566.67 |
| 1989-10-25 | 1,040 | 1,060 | 1,030 | 1,030 | 3,495,000 | 3,433.33 |
| 1989-10-24 | 1,040 | 1,050 | 1,030 | 1,030 | 1,902,000 | 3,433.33 |
| 1989-10-23 | 1,050 | 1,060 | 1,020 | 1,030 | 1,784,000 | 3,433.33 |
| 1989-10-20 | 1,050 | 1,060 | 1,040 | 1,040 | 4,084,000 | 3,466.67 |
| 1989-10-19 | 1,040 | 1,050 | 1,030 | 1,030 | 1,000,000 | 3,433.33 |
| 1989-10-18 | 1,030 | 1,050 | 1,020 | 1,020 | 5,112,000 | 3,400 |
| 1989-10-17 | 1,020 | 1,040 | 1,010 | 1,030 | 2,903,000 | 3,433.33 |
| 1989-10-16 | 966 | 994 | 966 | 994 | 1,707,000 | 3,313.33 |
| 1989-10-13 | 965 | 989 | 965 | 980 | 1,955,000 | 3,266.67 |
| 1989-10-12 | 980 | 983 | 955 | 960 | 3,780,000 | 3,200 |
| 1989-10-11 | 996 | 1,000 | 981 | 990 | 2,484,000 | 3,300 |
| 1989-10-09 | 999 | 1,010 | 996 | 996 | 2,965,000 | 3,320 |
| 1989-10-06 | 1,020 | 1,030 | 998 | 999 | 3,703,000 | 3,330 |
| 1989-10-05 | 1,030 | 1,040 | 1,010 | 1,020 | 2,357,000 | 3,400 |
| 1989-10-04 | 1,030 | 1,050 | 1,030 | 1,030 | 2,553,000 | 3,433.33 |
| 1989-10-03 | 1,030 | 1,050 | 1,030 | 1,040 | 1,249,000 | 3,466.67 |
| 1989-10-02 | 1,040 | 1,050 | 1,030 | 1,030 | 1,468,000 | 3,433.33 |
| 1989-09-29 | 1,050 | 1,050 | 1,030 | 1,040 | 2,079,000 | 3,466.67 |
| 1989-09-28 | 1,050 | 1,060 | 1,040 | 1,060 | 1,135,000 | 3,533.33 |
| 1989-09-27 | 1,050 | 1,060 | 1,040 | 1,050 | 2,216,000 | 3,500 |
| 1989-09-26 | 1,060 | 1,060 | 1,040 | 1,040 | 1,989,000 | 3,466.67 |
| 1989-09-25 | 1,060 | 1,070 | 1,050 | 1,060 | 2,524,000 | 3,533.33 |
| 1989-09-22 | 1,080 | 1,090 | 1,060 | 1,060 | 5,106,000 | 3,533.33 |
| 1989-09-21 | 1,060 | 1,080 | 1,050 | 1,060 | 4,177,000 | 3,533.33 |
| 1989-09-20 | 1,050 | 1,080 | 1,040 | 1,060 | 6,287,000 | 3,533.33 |
| 1989-09-19 | 1,040 | 1,050 | 1,040 | 1,040 | 2,256,000 | 3,466.67 |
| 1989-09-18 | 1,060 | 1,070 | 1,050 | 1,050 | 1,902,000 | 3,500 |
| 1989-09-14 | 1,050 | 1,070 | 1,040 | 1,060 | 2,885,000 | 3,533.33 |
| 1989-09-13 | 1,040 | 1,050 | 1,030 | 1,050 | 2,173,000 | 3,500 |
| 1989-09-12 | 1,030 | 1,050 | 1,030 | 1,050 | 1,236,000 | 3,500 |
| 1989-09-11 | 1,030 | 1,030 | 1,010 | 1,030 | 840,000 | 3,433.33 |
| 1989-09-08 | 1,020 | 1,030 | 1,010 | 1,020 | 2,602,000 | 3,400 |
| 1989-09-07 | 1,030 | 1,040 | 1,020 | 1,020 | 2,531,000 | 3,400 |
| 1989-09-06 | 1,040 | 1,050 | 1,030 | 1,040 | 1,731,000 | 3,466.67 |
| 1989-09-05 | 1,070 | 1,080 | 1,040 | 1,050 | 4,244,000 | 3,500 |
| 1989-09-04 | 1,070 | 1,080 | 1,050 | 1,070 | 2,828,000 | 3,566.67 |
| 1989-09-01 | 1,050 | 1,070 | 1,050 | 1,070 | 2,628,000 | 3,566.67 |
| 1989-08-31 | 1,040 | 1,040 | 1,020 | 1,040 | 1,553,000 | 3,466.67 |
| 1989-08-30 | 1,040 | 1,050 | 1,020 | 1,020 | 1,464,000 | 3,400 |
| 1989-08-29 | 1,050 | 1,050 | 1,020 | 1,030 | 3,123,000 | 3,433.33 |
| 1989-08-28 | 1,050 | 1,050 | 1,030 | 1,030 | 1,142,000 | 3,433.33 |
| 1989-08-25 | 1,050 | 1,060 | 1,040 | 1,040 | 1,733,000 | 3,466.67 |
| 1989-08-24 | 1,060 | 1,070 | 1,050 | 1,050 | 2,340,000 | 3,500 |
| 1989-08-23 | 1,080 | 1,080 | 1,060 | 1,060 | 2,334,000 | 3,533.33 |
| 1989-08-22 | 1,070 | 1,080 | 1,070 | 1,080 | 898,000 | 3,600 |
| 1989-08-21 | 1,080 | 1,090 | 1,070 | 1,070 | 579,000 | 3,566.67 |
| 1989-08-18 | 1,090 | 1,090 | 1,070 | 1,070 | 1,447,000 | 3,566.67 |
| 1989-08-17 | 1,090 | 1,090 | 1,070 | 1,090 | 1,557,000 | 3,633.33 |
| 1989-08-16 | 1,080 | 1,090 | 1,070 | 1,070 | 1,969,000 | 3,566.67 |
| 1989-08-15 | 1,070 | 1,080 | 1,060 | 1,080 | 1,627,000 | 3,600 |
| 1989-08-14 | 1,080 | 1,080 | 1,070 | 1,070 | 805,000 | 3,566.67 |
| 1989-08-11 | 1,100 | 1,100 | 1,080 | 1,080 | 1,287,000 | 3,600 |
| 1989-08-10 | 1,100 | 1,110 | 1,090 | 1,090 | 2,135,000 | 3,633.33 |
| 1989-08-09 | 1,100 | 1,110 | 1,100 | 1,100 | 1,772,000 | 3,666.67 |
| 1989-08-08 | 1,100 | 1,120 | 1,100 | 1,100 | 2,185,000 | 3,666.67 |
| 1989-08-07 | 1,110 | 1,120 | 1,100 | 1,100 | 2,235,000 | 3,666.67 |
| 1989-08-04 | 1,120 | 1,130 | 1,110 | 1,130 | 3,214,000 | 3,766.67 |
| 1989-08-03 | 1,130 | 1,140 | 1,110 | 1,110 | 4,045,000 | 3,700 |
| 1989-08-02 | 1,130 | 1,160 | 1,120 | 1,120 | 10,185,000 | 3,733.33 |
| 1989-08-01 | 1,130 | 1,150 | 1,120 | 1,140 | 4,992,000 | 3,800 |
| 1989-07-31 | 1,120 | 1,130 | 1,110 | 1,130 | 3,245,000 | 3,766.67 |
| 1989-07-28 | 1,140 | 1,150 | 1,110 | 1,110 | 6,402,000 | 3,700 |
| 1989-07-27 | 1,150 | 1,160 | 1,130 | 1,130 | 26,852,000 | 3,766.67 |
| 1989-07-26 | 1,120 | 1,140 | 1,110 | 1,140 | 28,633,000 | 3,800 |
| 1989-07-25 | 1,080 | 1,100 | 1,070 | 1,100 | 14,133,000 | 3,666.67 |
| 1989-07-24 | 1,070 | 1,090 | 1,060 | 1,070 | 7,357,000 | 3,566.67 |
| 1989-07-21 | 1,030 | 1,080 | 1,020 | 1,080 | 11,296,000 | 3,600 |
| 1989-07-20 | 1,020 | 1,030 | 1,010 | 1,030 | 4,512,000 | 3,433.33 |
| 1989-07-19 | 1,000 | 1,020 | 1,000 | 1,010 | 978,000 | 3,366.67 |
| 1989-07-18 | 1,020 | 1,020 | 1,000 | 1,000 | 1,419,000 | 3,333.33 |
| 1989-07-17 | 1,020 | 1,020 | 1,010 | 1,010 | 664,000 | 3,366.67 |
| 1989-07-14 | 1,010 | 1,020 | 1,000 | 1,020 | 1,089,000 | 3,400 |
| 1989-07-13 | 1,010 | 1,020 | 1,010 | 1,010 | 1,286,000 | 3,366.67 |
| 1989-07-12 | 1,010 | 1,020 | 1,010 | 1,010 | 1,170,000 | 3,366.67 |
| 1989-07-11 | 1,020 | 1,030 | 1,010 | 1,020 | 449,000 | 3,400 |
| 1989-07-10 | 1,030 | 1,030 | 1,010 | 1,010 | 1,241,000 | 3,366.67 |
| 1989-07-07 | 1,020 | 1,020 | 1,000 | 1,020 | 2,169,000 | 3,400 |
| 1989-07-06 | 1,020 | 1,020 | 1,000 | 1,000 | 2,300,000 | 3,333.33 |
| 1989-07-05 | 999 | 1,020 | 992 | 1,000 | 3,458,000 | 3,333.33 |
| 1989-07-04 | 1,010 | 1,010 | 992 | 992 | 2,086,000 | 3,306.67 |
| 1989-07-03 | 969 | 1,010 | 965 | 1,010 | 2,161,000 | 3,366.67 |
| 1989-06-30 | 985 | 989 | 955 | 979 | 2,865,000 | 3,263.33 |
| 1989-06-29 | 1,010 | 1,010 | 981 | 995 | 1,961,000 | 3,316.67 |
| 1989-06-28 | 1,020 | 1,030 | 999 | 1,000 | 4,861,000 | 3,333.33 |
| 1989-06-27 | 1,030 | 1,040 | 1,020 | 1,040 | 3,127,000 | 3,466.67 |
| 1989-06-26 | 1,040 | 1,050 | 1,020 | 1,020 | 4,383,000 | 3,400 |
| 1989-06-23 | 1,000 | 1,030 | 999 | 1,030 | 5,695,000 | 3,433.33 |
| 1989-06-22 | 1,000 | 1,010 | 987 | 987 | 2,202,000 | 3,290 |
| 1989-06-21 | 980 | 987 | 966 | 987 | 2,263,000 | 3,290 |
| 1989-06-20 | 965 | 990 | 965 | 970 | 3,102,000 | 3,233.33 |
| 1989-06-19 | 942 | 968 | 942 | 965 | 2,732,000 | 3,216.67 |
| 1989-06-16 | 960 | 968 | 930 | 950 | 2,818,000 | 3,166.67 |
| 1989-06-15 | 975 | 975 | 947 | 950 | 2,796,000 | 3,166.67 |
| 1989-06-14 | 970 | 985 | 970 | 975 | 1,635,000 | 3,250 |
| 1989-06-13 | 991 | 994 | 970 | 970 | 3,161,000 | 3,233.33 |
| 1989-06-12 | 1,000 | 1,000 | 996 | 997 | 1,947,000 | 3,323.33 |
| 1989-06-09 | 1,010 | 1,020 | 1,000 | 1,020 | 1,615,000 | 3,400 |
| 1989-06-08 | 1,010 | 1,020 | 1,000 | 1,010 | 1,865,000 | 3,366.67 |
| 1989-06-07 | 1,020 | 1,020 | 1,000 | 1,000 | 1,549,000 | 3,333.33 |
| 1989-06-06 | 1,000 | 1,010 | 990 | 1,000 | 2,380,000 | 3,333.33 |
| 1989-06-05 | 1,030 | 1,030 | 1,000 | 1,000 | 2,333,000 | 3,333.33 |
| 1989-06-02 | 1,060 | 1,060 | 1,020 | 1,020 | 4,642,000 | 3,400 |
| 1989-06-01 | 1,090 | 1,100 | 1,040 | 1,040 | 7,021,000 | 3,466.67 |
| 1989-05-31 | 1,080 | 1,090 | 1,060 | 1,070 | 6,431,000 | 3,566.67 |
| 1989-05-30 | 1,090 | 1,100 | 1,060 | 1,060 | 8,034,000 | 3,533.33 |
| 1989-05-29 | 1,090 | 1,100 | 1,070 | 1,090 | 8,901,000 | 3,633.33 |
| 1989-05-26 | 1,080 | 1,080 | 1,060 | 1,070 | 4,337,000 | 3,566.67 |
| 1989-05-25 | 1,050 | 1,080 | 1,050 | 1,060 | 4,034,000 | 3,533.33 |
| 1989-05-24 | 1,020 | 1,050 | 1,020 | 1,040 | 3,825,000 | 3,466.67 |
| 1989-05-23 | 1,030 | 1,040 | 1,010 | 1,010 | 4,582,000 | 3,366.67 |
| 1989-05-22 | 1,070 | 1,080 | 1,050 | 1,050 | 1,780,000 | 3,500 |
| 1989-05-19 | 1,070 | 1,080 | 1,060 | 1,060 | 2,425,000 | 3,533.33 |
| 1989-05-18 | 1,080 | 1,090 | 1,070 | 1,080 | 2,017,000 | 3,600 |
| 1989-05-17 | 1,070 | 1,100 | 1,070 | 1,090 | 2,815,000 | 3,633.33 |
| 1989-05-16 | 1,080 | 1,090 | 1,060 | 1,070 | 3,193,000 | 3,566.67 |
| 1989-05-15 | 1,080 | 1,090 | 1,060 | 1,070 | 2,506,000 | 3,566.67 |
| 1989-05-12 | 1,100 | 1,110 | 1,080 | 1,090 | 6,810,000 | 3,633.33 |
| 1989-05-11 | 1,100 | 1,100 | 1,080 | 1,100 | 4,958,000 | 3,666.67 |
| 1989-05-10 | 1,090 | 1,100 | 1,080 | 1,080 | 4,277,000 | 3,600 |
| 1989-05-09 | 1,120 | 1,120 | 1,080 | 1,080 | 6,593,000 | 3,600 |
| 1989-05-08 | 1,120 | 1,140 | 1,120 | 1,120 | 11,560,000 | 3,733.33 |
| 1989-05-02 | 1,120 | 1,130 | 1,110 | 1,110 | 7,220,000 | 3,700 |
| 1989-05-01 | 1,110 | 1,140 | 1,110 | 1,120 | 11,127,000 | 3,733.33 |
| 1989-04-28 | 1,110 | 1,130 | 1,100 | 1,110 | 21,223,000 | 3,700 |
| 1989-04-27 | 1,110 | 1,120 | 1,090 | 1,100 | 18,917,000 | 3,666.67 |
| 1989-04-26 | 1,100 | 1,120 | 1,090 | 1,120 | 42,997,000 | 3,733.33 |
| 1989-04-25 | 1,050 | 1,100 | 1,050 | 1,090 | 31,682,000 | 3,633.33 |
| 1989-04-24 | 1,060 | 1,060 | 1,030 | 1,050 | 4,838,000 | 3,500 |
| 1989-04-21 | 1,010 | 1,070 | 1,010 | 1,060 | 11,761,000 | 3,533.33 |
| 1989-04-20 | 1,060 | 1,060 | 1,030 | 1,030 | 4,845,000 | 3,433.33 |
| 1989-04-19 | 1,060 | 1,080 | 1,040 | 1,060 | 21,867,000 | 3,533.33 |
| 1989-04-18 | 1,060 | 1,070 | 1,030 | 1,030 | 14,868,000 | 3,433.33 |
| 1989-04-17 | 1,040 | 1,060 | 1,020 | 1,060 | 23,388,000 | 3,533.33 |
| 1989-04-14 | 1,000 | 1,030 | 998 | 1,020 | 5,978,000 | 3,400 |
| 1989-04-13 | 1,030 | 1,030 | 1,000 | 1,000 | 5,512,000 | 3,333.33 |
| 1989-04-12 | 1,060 | 1,060 | 1,020 | 1,030 | 14,555,000 | 3,433.33 |
| 1989-04-11 | 1,000 | 1,060 | 998 | 1,050 | 41,607,000 | 3,500 |
| 1989-04-10 | 997 | 1,020 | 985 | 985 | 7,924,000 | 3,283.33 |
| 1989-04-07 | 995 | 1,020 | 986 | 996 | 8,091,000 | 3,320 |
| 1989-04-06 | 1,010 | 1,010 | 981 | 999 | 7,687,000 | 3,330 |
| 1989-04-05 | 1,000 | 1,030 | 994 | 1,020 | 29,913,000 | 3,400 |
| 1989-04-04 | 991 | 1,010 | 982 | 991 | 23,402,000 | 3,303.33 |
| 1989-04-03 | 970 | 1,000 | 968 | 975 | 18,043,000 | 3,250 |
| 1989-03-31 | 1,000 | 1,010 | 961 | 965 | 16,116,000 | 3,216.67 |
| 1989-03-30 | 940 | 990 | 931 | 989 | 16,967,000 | 3,296.67 |
| 1989-03-29 | 935 | 949 | 925 | 940 | 3,547,000 | 3,133.33 |
| 1989-03-28 | 910 | 932 | 903 | 930 | 4,184,000 | 3,100 |
| 1989-03-27 | 910 | 910 | 900 | 904 | 2,749,000 | 3,013.33 |
| 1989-03-24 | 905 | 909 | 897 | 900 | 1,369,000 | 3,000 |
| 1989-03-23 | 890 | 909 | 890 | 895 | 1,806,000 | 2,983.33 |
| 1989-03-22 | 910 | 912 | 888 | 890 | 1,793,000 | 2,966.67 |
| 1989-03-20 | 910 | 919 | 909 | 909 | 1,776,000 | 3,030 |
| 1989-03-17 | 929 | 940 | 921 | 922 | 3,416,000 | 3,073.33 |
| 1989-03-16 | 932 | 945 | 925 | 925 | 7,138,000 | 3,083.33 |
| 1989-03-15 | 910 | 928 | 910 | 922 | 3,961,000 | 3,073.33 |
| 1989-03-14 | 912 | 914 | 902 | 902 | 4,432,000 | 3,006.67 |
| 1989-03-13 | 918 | 922 | 900 | 902 | 4,222,000 | 3,006.67 |
| 1989-03-10 | 892 | 924 | 892 | 912 | 4,639,000 | 3,040 |
| 1989-03-09 | 906 | 910 | 896 | 896 | 2,455,000 | 2,986.67 |
| 1989-03-08 | 915 | 915 | 900 | 905 | 2,829,000 | 3,016.67 |
| 1989-03-07 | 897 | 910 | 893 | 905 | 1,602,000 | 3,016.67 |
| 1989-03-06 | 909 | 909 | 894 | 900 | 2,495,000 | 3,000 |
| 1989-03-03 | 918 | 922 | 905 | 905 | 3,635,000 | 3,016.67 |
| 1989-03-02 | 907 | 917 | 905 | 915 | 3,598,000 | 3,050 |
| 1989-03-01 | 930 | 930 | 905 | 907 | 2,747,000 | 3,023.33 |
| 1989-02-28 | 932 | 939 | 906 | 923 | 2,377,000 | 3,076.67 |
| 1989-02-27 | 945 | 945 | 932 | 932 | 2,109,000 | 3,106.67 |
| 1989-02-23 | 944 | 947 | 935 | 945 | 4,795,000 | 3,150 |
| 1989-02-22 | 936 | 942 | 931 | 935 | 3,467,000 | 3,116.67 |
| 1989-02-21 | 953 | 955 | 931 | 940 | 5,684,000 | 3,133.33 |
| 1989-02-20 | 971 | 975 | 940 | 948 | 7,342,000 | 3,160 |
| 1989-02-17 | 980 | 991 | 960 | 961 | 35,853,000 | 3,203.33 |
| 1989-02-16 | 970 | 985 | 964 | 966 | 53,717,000 | 3,220 |
| 1989-02-15 | 925 | 961 | 925 | 959 | 16,442,000 | 3,196.67 |
| 1989-02-14 | 928 | 935 | 914 | 915 | 4,395,000 | 3,050 |
| 1989-02-13 | 933 | 945 | 928 | 928 | 5,207,000 | 3,093.33 |
| 1989-02-10 | 940 | 949 | 925 | 937 | 13,948,000 | 3,123.33 |
| 1989-02-09 | 949 | 950 | 930 | 930 | 15,449,000 | 3,100 |
| 1989-02-08 | 944 | 944 | 930 | 930 | 10,505,000 | 3,100 |
| 1989-02-07 | 905 | 945 | 903 | 935 | 13,102,000 | 3,116.67 |
| 1989-02-06 | 916 | 922 | 910 | 911 | 1,725,000 | 3,036.67 |
| 1989-02-03 | 920 | 921 | 908 | 914 | 1,907,000 | 3,046.67 |
| 1989-02-02 | 908 | 918 | 908 | 910 | 1,854,000 | 3,033.33 |
| 1989-02-01 | 924 | 924 | 906 | 908 | 2,780,000 | 3,026.67 |
| 1989-01-31 | 919 | 923 | 913 | 920 | 3,110,000 | 3,066.67 |
| 1989-01-30 | 915 | 935 | 914 | 918 | 4,265,000 | 3,060 |
| 1989-01-28 | 915 | 920 | 911 | 915 | 1,260,000 | 3,050 |
| 1989-01-27 | 927 | 927 | 913 | 915 | 3,162,000 | 3,050 |
| 1989-01-26 | 936 | 940 | 918 | 920 | 5,799,000 | 3,066.67 |
| 1989-01-25 | 947 | 959 | 938 | 938 | 28,569,000 | 3,126.67 |
| 1989-01-24 | 930 | 947 | 927 | 947 | 35,507,000 | 3,156.67 |
| 1989-01-23 | 911 | 924 | 905 | 920 | 9,033,000 | 3,066.67 |
| 1989-01-20 | 884 | 915 | 880 | 901 | 8,573,000 | 3,003.33 |
| 1989-01-19 | 900 | 908 | 885 | 894 | 2,488,000 | 2,980 |
| 1989-01-18 | 901 | 913 | 898 | 898 | 4,896,000 | 2,993.33 |
| 1989-01-17 | 917 | 922 | 902 | 902 | 9,121,000 | 3,006.67 |
| 1989-01-13 | 904 | 921 | 899 | 907 | 14,449,000 | 3,023.33 |
| 1989-01-12 | 884 | 899 | 884 | 894 | 3,603,000 | 2,980 |
| 1989-01-11 | 897 | 906 | 890 | 890 | 3,628,000 | 2,966.67 |
| 1989-01-10 | 908 | 914 | 900 | 907 | 8,170,000 | 3,023.33 |
| 1989-01-09 | 888 | 911 | 885 | 899 | 5,269,000 | 2,996.67 |
| 1989-01-06 | 875 | 887 | 875 | 884 | 4,459,000 | 2,946.67 |
| 1989-01-05 | 878 | 888 | 868 | 870 | 3,172,000 | 2,900 |
| 1989-01-04 | 868 | 878 | 868 | 875 | 2,495,000 | 2,916.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.04株 [1985-03-27]1株→1.05株
