9364 (株)上組 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 | 1,410 | 1,420 | 1,390 | 1,390 | 271,000 | 2,780 |
| 1989-12-28 | 1,400 | 1,410 | 1,380 | 1,410 | 184,000 | 2,820 |
| 1989-12-27 | 1,430 | 1,430 | 1,400 | 1,420 | 200,000 | 2,840 |
| 1989-12-26 | 1,400 | 1,430 | 1,390 | 1,430 | 565,000 | 2,860 |
| 1989-12-25 | 1,380 | 1,410 | 1,370 | 1,410 | 492,000 | 2,820 |
| 1989-12-22 | 1,410 | 1,410 | 1,370 | 1,370 | 635,000 | 2,740 |
| 1989-12-21 | 1,410 | 1,430 | 1,400 | 1,420 | 365,000 | 2,840 |
| 1989-12-20 | 1,440 | 1,450 | 1,400 | 1,410 | 704,000 | 2,820 |
| 1989-12-19 | 1,440 | 1,450 | 1,420 | 1,420 | 446,000 | 2,840 |
| 1989-12-18 | 1,480 | 1,480 | 1,450 | 1,460 | 704,000 | 2,920 |
| 1989-12-15 | 1,480 | 1,500 | 1,460 | 1,480 | 1,213,000 | 2,960 |
| 1989-12-14 | 1,480 | 1,490 | 1,460 | 1,470 | 943,000 | 2,940 |
| 1989-12-13 | 1,460 | 1,470 | 1,440 | 1,470 | 294,000 | 2,940 |
| 1989-12-12 | 1,460 | 1,480 | 1,440 | 1,470 | 269,000 | 2,940 |
| 1989-12-11 | 1,450 | 1,460 | 1,440 | 1,450 | 132,000 | 2,900 |
| 1989-12-08 | 1,460 | 1,470 | 1,440 | 1,440 | 323,000 | 2,880 |
| 1989-12-07 | 1,490 | 1,490 | 1,440 | 1,480 | 522,000 | 2,960 |
| 1989-12-06 | 1,450 | 1,490 | 1,440 | 1,490 | 565,000 | 2,980 |
| 1989-12-05 | 1,490 | 1,500 | 1,450 | 1,450 | 670,000 | 2,900 |
| 1989-12-04 | 1,480 | 1,480 | 1,440 | 1,470 | 664,000 | 2,940 |
| 1989-12-01 | 1,520 | 1,520 | 1,460 | 1,480 | 2,332,000 | 2,960 |
| 1989-11-30 | 1,460 | 1,510 | 1,450 | 1,500 | 3,405,000 | 3,000 |
| 1989-11-29 | 1,470 | 1,470 | 1,440 | 1,450 | 798,000 | 2,900 |
| 1989-11-28 | 1,450 | 1,470 | 1,440 | 1,460 | 1,721,000 | 2,920 |
| 1989-11-27 | 1,440 | 1,450 | 1,430 | 1,440 | 717,000 | 2,880 |
| 1989-11-24 | 1,420 | 1,440 | 1,410 | 1,430 | 819,000 | 2,860 |
| 1989-11-22 | 1,390 | 1,420 | 1,390 | 1,410 | 696,000 | 2,820 |
| 1989-11-21 | 1,390 | 1,410 | 1,390 | 1,390 | 472,000 | 2,780 |
| 1989-11-20 | 1,400 | 1,410 | 1,390 | 1,400 | 385,000 | 2,800 |
| 1989-11-17 | 1,420 | 1,430 | 1,400 | 1,430 | 873,000 | 2,860 |
| 1989-11-16 | 1,420 | 1,430 | 1,410 | 1,430 | 719,000 | 2,860 |
| 1989-11-15 | 1,430 | 1,440 | 1,410 | 1,410 | 531,000 | 2,820 |
| 1989-11-14 | 1,440 | 1,440 | 1,420 | 1,430 | 361,000 | 2,860 |
| 1989-11-13 | 1,450 | 1,460 | 1,430 | 1,440 | 412,000 | 2,880 |
| 1989-11-10 | 1,460 | 1,490 | 1,440 | 1,450 | 1,694,000 | 2,900 |
| 1989-11-09 | 1,440 | 1,470 | 1,430 | 1,460 | 2,067,000 | 2,920 |
| 1989-11-08 | 1,400 | 1,420 | 1,390 | 1,400 | 671,000 | 2,800 |
| 1989-11-07 | 1,400 | 1,420 | 1,390 | 1,400 | 485,000 | 2,800 |
| 1989-11-06 | 1,440 | 1,440 | 1,420 | 1,420 | 383,000 | 2,840 |
| 1989-11-02 | 1,440 | 1,450 | 1,400 | 1,440 | 1,302,000 | 2,880 |
| 1989-11-01 | 1,410 | 1,440 | 1,400 | 1,440 | 1,093,000 | 2,880 |
| 1989-10-31 | 1,410 | 1,430 | 1,390 | 1,430 | 482,000 | 2,860 |
| 1989-10-30 | 1,400 | 1,430 | 1,390 | 1,430 | 395,000 | 2,860 |
| 1989-10-27 | 1,430 | 1,440 | 1,400 | 1,430 | 1,922,000 | 2,860 |
| 1989-10-26 | 1,450 | 1,470 | 1,420 | 1,450 | 784,000 | 2,900 |
| 1989-10-25 | 1,450 | 1,500 | 1,440 | 1,450 | 2,720,000 | 2,900 |
| 1989-10-24 | 1,420 | 1,480 | 1,410 | 1,460 | 1,577,000 | 2,920 |
| 1989-10-23 | 1,410 | 1,430 | 1,390 | 1,410 | 772,000 | 2,820 |
| 1989-10-20 | 1,420 | 1,430 | 1,410 | 1,410 | 1,203,000 | 2,820 |
| 1989-10-19 | 1,380 | 1,410 | 1,360 | 1,410 | 791,000 | 2,820 |
| 1989-10-18 | 1,390 | 1,400 | 1,340 | 1,400 | 851,000 | 2,800 |
| 1989-10-17 | 1,360 | 1,410 | 1,360 | 1,410 | 705,000 | 2,820 |
| 1989-10-16 | 1,340 | 1,370 | 1,340 | 1,340 | 760,000 | 2,680 |
| 1989-10-13 | 1,370 | 1,430 | 1,370 | 1,400 | 1,610,000 | 2,800 |
| 1989-10-12 | 1,410 | 1,410 | 1,370 | 1,370 | 1,013,000 | 2,740 |
| 1989-10-11 | 1,450 | 1,460 | 1,420 | 1,440 | 713,000 | 2,880 |
| 1989-10-09 | 1,440 | 1,470 | 1,430 | 1,470 | 893,000 | 2,940 |
| 1989-10-06 | 1,470 | 1,470 | 1,420 | 1,420 | 1,278,000 | 2,840 |
| 1989-10-05 | 1,500 | 1,510 | 1,450 | 1,470 | 2,534,000 | 2,940 |
| 1989-10-04 | 1,470 | 1,510 | 1,460 | 1,490 | 5,059,000 | 2,980 |
| 1989-10-03 | 1,420 | 1,500 | 1,420 | 1,480 | 4,671,000 | 2,960 |
| 1989-10-02 | 1,450 | 1,450 | 1,420 | 1,420 | 1,274,000 | 2,840 |
| 1989-09-29 | 1,470 | 1,470 | 1,430 | 1,450 | 2,810,000 | 2,900 |
| 1989-09-28 | 1,420 | 1,470 | 1,410 | 1,470 | 4,452,000 | 2,940 |
| 1989-09-27 | 1,420 | 1,440 | 1,410 | 1,420 | 3,531,000 | 2,840 |
| 1989-09-26 | 1,370 | 1,430 | 1,370 | 1,400 | 8,338,000 | 2,800 |
| 1989-09-25 | 1,370 | 1,370 | 1,350 | 1,350 | 1,116,000 | 2,700 |
| 1989-09-22 | 1,330 | 1,380 | 1,330 | 1,370 | 2,350,000 | 2,740 |
| 1989-09-21 | 1,320 | 1,340 | 1,320 | 1,340 | 775,000 | 2,680 |
| 1989-09-20 | 1,330 | 1,340 | 1,310 | 1,320 | 623,000 | 2,640 |
| 1989-09-19 | 1,350 | 1,350 | 1,330 | 1,330 | 955,000 | 2,660 |
| 1989-09-18 | 1,360 | 1,360 | 1,340 | 1,350 | 916,000 | 2,700 |
| 1989-09-14 | 1,340 | 1,380 | 1,330 | 1,370 | 5,917,000 | 2,740 |
| 1989-09-13 | 1,300 | 1,350 | 1,290 | 1,340 | 4,727,000 | 2,680 |
| 1989-09-12 | 1,280 | 1,300 | 1,270 | 1,300 | 706,000 | 2,600 |
| 1989-09-11 | 1,320 | 1,320 | 1,270 | 1,290 | 2,749,000 | 2,580 |
| 1989-09-08 | 1,270 | 1,340 | 1,260 | 1,320 | 11,186,000 | 2,640 |
| 1989-09-07 | 1,230 | 1,260 | 1,230 | 1,240 | 1,367,000 | 2,480 |
| 1989-09-06 | 1,250 | 1,260 | 1,230 | 1,230 | 1,012,000 | 2,460 |
| 1989-09-05 | 1,270 | 1,270 | 1,230 | 1,240 | 2,535,000 | 2,480 |
| 1989-09-04 | 1,210 | 1,280 | 1,200 | 1,280 | 3,637,000 | 2,560 |
| 1989-09-01 | 1,190 | 1,210 | 1,190 | 1,200 | 531,000 | 2,400 |
| 1989-08-31 | 1,190 | 1,210 | 1,170 | 1,210 | 831,000 | 2,420 |
| 1989-08-30 | 1,200 | 1,200 | 1,190 | 1,190 | 677,000 | 2,380 |
| 1989-08-29 | 1,200 | 1,220 | 1,180 | 1,220 | 537,000 | 2,440 |
| 1989-08-28 | 1,180 | 1,200 | 1,180 | 1,200 | 83,000 | 2,400 |
| 1989-08-25 | 1,200 | 1,210 | 1,180 | 1,200 | 297,000 | 2,400 |
| 1989-08-24 | 1,230 | 1,230 | 1,190 | 1,210 | 690,000 | 2,420 |
| 1989-08-23 | 1,230 | 1,230 | 1,210 | 1,230 | 331,000 | 2,460 |
| 1989-08-22 | 1,240 | 1,250 | 1,210 | 1,230 | 1,386,000 | 2,460 |
| 1989-08-21 | 1,200 | 1,260 | 1,200 | 1,250 | 2,534,000 | 2,500 |
| 1989-08-18 | 1,210 | 1,210 | 1,190 | 1,200 | 657,000 | 2,400 |
| 1989-08-17 | 1,200 | 1,230 | 1,200 | 1,220 | 1,179,000 | 2,440 |
| 1989-08-16 | 1,200 | 1,200 | 1,180 | 1,200 | 608,000 | 2,400 |
| 1989-08-15 | 1,190 | 1,190 | 1,180 | 1,190 | 274,000 | 2,380 |
| 1989-08-14 | 1,180 | 1,180 | 1,150 | 1,160 | 205,000 | 2,320 |
| 1989-08-11 | 1,190 | 1,190 | 1,160 | 1,170 | 219,000 | 2,340 |
| 1989-08-10 | 1,190 | 1,190 | 1,160 | 1,160 | 208,000 | 2,320 |
| 1989-08-09 | 1,200 | 1,200 | 1,180 | 1,200 | 330,000 | 2,400 |
| 1989-08-08 | 1,190 | 1,200 | 1,170 | 1,200 | 355,000 | 2,400 |
| 1989-08-07 | 1,210 | 1,210 | 1,180 | 1,180 | 384,000 | 2,360 |
| 1989-08-04 | 1,210 | 1,210 | 1,180 | 1,210 | 939,000 | 2,420 |
| 1989-08-03 | 1,200 | 1,210 | 1,190 | 1,200 | 915,000 | 2,400 |
| 1989-08-02 | 1,190 | 1,200 | 1,170 | 1,190 | 879,000 | 2,380 |
| 1989-08-01 | 1,220 | 1,220 | 1,180 | 1,190 | 1,568,000 | 2,380 |
| 1989-07-31 | 1,210 | 1,240 | 1,200 | 1,200 | 5,680,000 | 2,400 |
| 1989-07-28 | 1,150 | 1,210 | 1,140 | 1,190 | 3,419,000 | 2,380 |
| 1989-07-27 | 1,140 | 1,140 | 1,130 | 1,140 | 344,000 | 2,280 |
| 1989-07-26 | 1,140 | 1,150 | 1,120 | 1,120 | 425,000 | 2,240 |
| 1989-07-25 | 1,130 | 1,150 | 1,110 | 1,140 | 543,000 | 2,280 |
| 1989-07-24 | 1,140 | 1,140 | 1,110 | 1,110 | 299,000 | 2,220 |
| 1989-07-21 | 1,130 | 1,130 | 1,100 | 1,100 | 290,000 | 2,200 |
| 1989-07-20 | 1,110 | 1,120 | 1,090 | 1,110 | 323,000 | 2,220 |
| 1989-07-19 | 1,100 | 1,110 | 1,090 | 1,110 | 190,000 | 2,220 |
| 1989-07-18 | 1,110 | 1,120 | 1,080 | 1,090 | 207,000 | 2,180 |
| 1989-07-17 | 1,120 | 1,130 | 1,110 | 1,110 | 199,000 | 2,220 |
| 1989-07-14 | 1,140 | 1,140 | 1,120 | 1,130 | 411,000 | 2,260 |
| 1989-07-13 | 1,160 | 1,160 | 1,130 | 1,130 | 1,243,000 | 2,260 |
| 1989-07-12 | 1,130 | 1,170 | 1,120 | 1,160 | 2,515,000 | 2,320 |
| 1989-07-11 | 1,120 | 1,120 | 1,110 | 1,120 | 413,000 | 2,240 |
| 1989-07-10 | 1,130 | 1,130 | 1,100 | 1,110 | 127,000 | 2,220 |
| 1989-07-07 | 1,100 | 1,130 | 1,100 | 1,110 | 590,000 | 2,220 |
| 1989-07-06 | 1,090 | 1,090 | 1,070 | 1,090 | 261,000 | 2,180 |
| 1989-07-05 | 1,090 | 1,090 | 1,070 | 1,070 | 225,000 | 2,140 |
| 1989-07-04 | 1,070 | 1,080 | 1,060 | 1,070 | 199,000 | 2,140 |
| 1989-07-03 | 1,090 | 1,090 | 1,060 | 1,060 | 185,000 | 2,120 |
| 1989-06-30 | 1,080 | 1,080 | 1,060 | 1,060 | 453,000 | 2,120 |
| 1989-06-29 | 1,080 | 1,100 | 1,060 | 1,060 | 368,000 | 2,120 |
| 1989-06-28 | 1,080 | 1,080 | 1,060 | 1,070 | 239,000 | 2,140 |
| 1989-06-27 | 1,060 | 1,070 | 1,050 | 1,060 | 246,000 | 2,120 |
| 1989-06-26 | 1,070 | 1,070 | 1,050 | 1,060 | 223,000 | 2,120 |
| 1989-06-23 | 1,060 | 1,070 | 1,050 | 1,050 | 228,000 | 2,100 |
| 1989-06-22 | 1,060 | 1,060 | 1,050 | 1,060 | 189,000 | 2,120 |
| 1989-06-21 | 1,060 | 1,070 | 1,040 | 1,050 | 277,000 | 2,100 |
| 1989-06-20 | 1,050 | 1,090 | 1,050 | 1,070 | 111,000 | 2,140 |
| 1989-06-19 | 1,030 | 1,090 | 1,030 | 1,090 | 196,000 | 2,180 |
| 1989-06-16 | 1,060 | 1,080 | 1,020 | 1,030 | 596,000 | 2,060 |
| 1989-06-15 | 1,080 | 1,090 | 1,070 | 1,080 | 611,000 | 2,160 |
| 1989-06-14 | 1,100 | 1,110 | 1,080 | 1,080 | 467,000 | 2,160 |
| 1989-06-13 | 1,130 | 1,130 | 1,090 | 1,100 | 575,000 | 2,200 |
| 1989-06-12 | 1,130 | 1,130 | 1,110 | 1,110 | 496,000 | 2,220 |
| 1989-06-09 | 1,140 | 1,160 | 1,130 | 1,150 | 2,373,000 | 2,300 |
| 1989-06-08 | 1,070 | 1,110 | 1,070 | 1,110 | 922,000 | 2,220 |
| 1989-06-07 | 1,070 | 1,090 | 1,070 | 1,080 | 179,000 | 2,160 |
| 1989-06-06 | 1,060 | 1,080 | 1,060 | 1,080 | 253,000 | 2,160 |
| 1989-06-05 | 1,090 | 1,100 | 1,060 | 1,080 | 279,000 | 2,160 |
| 1989-06-02 | 1,050 | 1,100 | 1,050 | 1,100 | 460,000 | 2,200 |
| 1989-06-01 | 1,110 | 1,120 | 1,040 | 1,040 | 637,000 | 2,080 |
| 1989-05-31 | 1,120 | 1,130 | 1,090 | 1,090 | 472,000 | 2,180 |
| 1989-05-30 | 1,130 | 1,140 | 1,110 | 1,110 | 702,000 | 2,220 |
| 1989-05-29 | 1,130 | 1,140 | 1,120 | 1,120 | 469,000 | 2,240 |
| 1989-05-26 | 1,130 | 1,150 | 1,110 | 1,110 | 655,000 | 2,220 |
| 1989-05-25 | 1,090 | 1,130 | 1,090 | 1,120 | 374,000 | 2,240 |
| 1989-05-24 | 1,090 | 1,100 | 1,090 | 1,090 | 312,000 | 2,180 |
| 1989-05-23 | 1,100 | 1,100 | 1,060 | 1,090 | 726,000 | 2,180 |
| 1989-05-22 | 1,100 | 1,140 | 1,100 | 1,100 | 296,000 | 2,200 |
| 1989-05-19 | 1,100 | 1,130 | 1,090 | 1,120 | 376,000 | 2,240 |
| 1989-05-18 | 1,080 | 1,100 | 1,080 | 1,100 | 331,000 | 2,200 |
| 1989-05-17 | 1,100 | 1,110 | 1,080 | 1,100 | 502,000 | 2,200 |
| 1989-05-16 | 1,110 | 1,110 | 1,070 | 1,080 | 656,000 | 2,160 |
| 1989-05-15 | 1,140 | 1,140 | 1,110 | 1,110 | 336,000 | 2,220 |
| 1989-05-12 | 1,140 | 1,140 | 1,130 | 1,140 | 687,000 | 2,280 |
| 1989-05-11 | 1,120 | 1,140 | 1,120 | 1,130 | 477,000 | 2,260 |
| 1989-05-10 | 1,130 | 1,140 | 1,100 | 1,120 | 721,000 | 2,240 |
| 1989-05-09 | 1,140 | 1,150 | 1,120 | 1,120 | 581,000 | 2,240 |
| 1989-05-08 | 1,180 | 1,180 | 1,150 | 1,160 | 516,000 | 2,320 |
| 1989-05-02 | 1,180 | 1,180 | 1,150 | 1,180 | 1,372,000 | 2,360 |
| 1989-05-01 | 1,200 | 1,210 | 1,170 | 1,170 | 2,703,000 | 2,340 |
| 1989-04-28 | 1,150 | 1,180 | 1,120 | 1,180 | 3,785,000 | 2,360 |
| 1989-04-27 | 1,150 | 1,150 | 1,120 | 1,140 | 1,993,000 | 2,280 |
| 1989-04-26 | 1,150 | 1,160 | 1,120 | 1,150 | 4,024,000 | 2,300 |
| 1989-04-25 | 1,090 | 1,150 | 1,070 | 1,130 | 4,445,000 | 2,260 |
| 1989-04-24 | 1,060 | 1,090 | 1,060 | 1,070 | 644,000 | 2,140 |
| 1989-04-21 | 1,050 | 1,080 | 1,050 | 1,060 | 600,000 | 2,120 |
| 1989-04-20 | 1,090 | 1,100 | 1,070 | 1,070 | 681,000 | 2,140 |
| 1989-04-19 | 1,090 | 1,100 | 1,060 | 1,090 | 1,027,000 | 2,180 |
| 1989-04-18 | 1,090 | 1,100 | 1,080 | 1,080 | 1,215,000 | 2,160 |
| 1989-04-17 | 1,110 | 1,120 | 1,080 | 1,080 | 647,000 | 2,160 |
| 1989-04-14 | 1,110 | 1,110 | 1,080 | 1,110 | 2,022,000 | 2,220 |
| 1989-04-13 | 1,090 | 1,130 | 1,080 | 1,120 | 6,548,000 | 2,240 |
| 1989-04-12 | 1,040 | 1,080 | 1,030 | 1,070 | 2,351,000 | 2,140 |
| 1989-04-11 | 1,030 | 1,040 | 1,020 | 1,040 | 719,000 | 2,080 |
| 1989-04-10 | 1,020 | 1,050 | 1,020 | 1,030 | 761,000 | 2,060 |
| 1989-04-07 | 1,050 | 1,080 | 1,040 | 1,040 | 2,415,000 | 2,080 |
| 1989-04-06 | 1,060 | 1,060 | 1,010 | 1,040 | 2,942,000 | 2,080 |
| 1989-04-05 | 1,010 | 1,050 | 1,000 | 1,050 | 3,145,000 | 2,100 |
| 1989-04-04 | 1,010 | 1,020 | 990 | 1,010 | 1,343,000 | 2,020 |
| 1989-04-03 | 980 | 1,010 | 980 | 1,010 | 1,645,000 | 2,020 |
| 1989-03-31 | 964 | 970 | 950 | 970 | 497,000 | 1,940 |
| 1989-03-30 | 940 | 969 | 940 | 960 | 367,000 | 1,920 |
| 1989-03-29 | 940 | 940 | 931 | 939 | 347,000 | 1,878 |
| 1989-03-28 | 920 | 926 | 911 | 917 | 234,000 | 1,834 |
| 1989-03-27 | 923 | 925 | 910 | 919 | 518,000 | 1,838 |
| 1989-03-24 | 934 | 934 | 910 | 923 | 336,000 | 1,846 |
| 1989-03-23 | 930 | 933 | 925 | 930 | 367,000 | 1,860 |
| 1989-03-22 | 940 | 941 | 926 | 930 | 301,000 | 1,860 |
| 1989-03-20 | 945 | 960 | 938 | 938 | 463,000 | 1,876 |
| 1989-03-17 | 970 | 979 | 947 | 955 | 723,000 | 1,910 |
| 1989-03-16 | 950 | 970 | 950 | 956 | 469,000 | 1,912 |
| 1989-03-15 | 950 | 950 | 943 | 945 | 418,000 | 1,890 |
| 1989-03-14 | 949 | 950 | 940 | 942 | 317,000 | 1,884 |
| 1989-03-13 | 940 | 960 | 940 | 943 | 756,000 | 1,886 |
| 1989-03-10 | 940 | 940 | 930 | 939 | 418,000 | 1,878 |
| 1989-03-09 | 943 | 943 | 930 | 930 | 167,000 | 1,860 |
| 1989-03-08 | 930 | 943 | 930 | 940 | 384,000 | 1,880 |
| 1989-03-07 | 926 | 935 | 925 | 930 | 261,000 | 1,860 |
| 1989-03-06 | 930 | 940 | 928 | 929 | 230,000 | 1,858 |
| 1989-03-03 | 943 | 943 | 928 | 930 | 278,000 | 1,860 |
| 1989-03-02 | 937 | 939 | 920 | 925 | 249,000 | 1,850 |
| 1989-03-01 | 941 | 941 | 916 | 918 | 415,000 | 1,836 |
| 1989-02-28 | 937 | 943 | 936 | 940 | 218,000 | 1,880 |
| 1989-02-27 | 943 | 943 | 935 | 939 | 261,000 | 1,878 |
| 1989-02-23 | 943 | 952 | 933 | 943 | 483,000 | 1,886 |
| 1989-02-22 | 948 | 949 | 940 | 943 | 568,000 | 1,886 |
| 1989-02-21 | 971 | 971 | 945 | 949 | 461,000 | 1,898 |
| 1989-02-20 | 981 | 983 | 969 | 970 | 393,000 | 1,940 |
| 1989-02-17 | 993 | 995 | 969 | 971 | 525,000 | 1,942 |
| 1989-02-16 | 990 | 999 | 981 | 983 | 1,266,000 | 1,966 |
| 1989-02-15 | 999 | 1,010 | 980 | 980 | 1,843,000 | 1,960 |
| 1989-02-14 | 998 | 1,010 | 980 | 993 | 3,856,000 | 1,986 |
| 1989-02-13 | 955 | 990 | 950 | 988 | 873,000 | 1,976 |
| 1989-02-10 | 985 | 989 | 960 | 961 | 745,000 | 1,922 |
| 1989-02-09 | 994 | 1,010 | 980 | 987 | 3,543,000 | 1,974 |
| 1989-02-08 | 985 | 995 | 975 | 990 | 4,010,000 | 1,980 |
| 1989-02-07 | 964 | 988 | 955 | 975 | 3,653,000 | 1,950 |
| 1989-02-06 | 960 | 969 | 953 | 954 | 2,212,000 | 1,908 |
| 1989-02-03 | 940 | 964 | 934 | 945 | 5,950,000 | 1,890 |
| 1989-02-02 | 903 | 933 | 901 | 930 | 917,000 | 1,860 |
| 1989-02-01 | 920 | 920 | 907 | 911 | 507,000 | 1,822 |
| 1989-01-31 | 926 | 926 | 905 | 910 | 447,000 | 1,820 |
| 1989-01-30 | 928 | 930 | 915 | 920 | 474,000 | 1,840 |
| 1989-01-28 | 930 | 930 | 916 | 918 | 472,000 | 1,836 |
| 1989-01-27 | 930 | 932 | 920 | 922 | 512,000 | 1,844 |
| 1989-01-26 | 930 | 934 | 920 | 922 | 622,000 | 1,844 |
| 1989-01-25 | 940 | 946 | 926 | 934 | 2,446,000 | 1,868 |
| 1989-01-24 | 920 | 940 | 915 | 932 | 4,185,000 | 1,864 |
| 1989-01-23 | 905 | 918 | 895 | 918 | 558,000 | 1,836 |
| 1989-01-20 | 913 | 914 | 895 | 900 | 503,000 | 1,800 |
| 1989-01-19 | 910 | 925 | 899 | 909 | 2,160,000 | 1,818 |
| 1989-01-18 | 875 | 900 | 875 | 895 | 1,033,000 | 1,790 |
| 1989-01-17 | 869 | 880 | 865 | 875 | 451,000 | 1,750 |
| 1989-01-13 | 868 | 874 | 864 | 864 | 516,000 | 1,728 |
| 1989-01-12 | 865 | 875 | 865 | 866 | 463,000 | 1,732 |
| 1989-01-11 | 878 | 880 | 862 | 865 | 412,000 | 1,730 |
| 1989-01-10 | 860 | 885 | 860 | 877 | 453,000 | 1,754 |
| 1989-01-09 | 861 | 869 | 855 | 857 | 176,000 | 1,714 |
| 1989-01-06 | 869 | 875 | 861 | 861 | 240,000 | 1,722 |
| 1989-01-05 | 862 | 870 | 861 | 869 | 277,000 | 1,738 |
| 1989-01-04 | 861 | 867 | 860 | 861 | 204,000 | 1,722 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
