9404 日本テレビホールディングス(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 | 38,600 | 39,100 | 38,600 | 38,600 | 39,900 | 1,838.10 |
| 1989-12-28 | 36,900 | 38,600 | 36,900 | 38,600 | 79,100 | 1,838.10 |
| 1989-12-27 | 35,100 | 36,700 | 34,700 | 36,500 | 47,200 | 1,738.10 |
| 1989-12-26 | 34,300 | 35,100 | 34,300 | 35,100 | 28,600 | 1,671.43 |
| 1989-12-25 | 33,800 | 34,800 | 33,700 | 34,600 | 35,600 | 1,647.62 |
| 1989-12-22 | 33,800 | 33,800 | 33,600 | 33,700 | 19,400 | 1,604.76 |
| 1989-12-21 | 33,900 | 33,900 | 33,200 | 33,500 | 23,700 | 1,595.24 |
| 1989-12-20 | 33,300 | 33,600 | 33,000 | 33,600 | 22,800 | 1,600 |
| 1989-12-19 | 33,600 | 33,600 | 33,400 | 33,500 | 7,000 | 1,595.24 |
| 1989-12-18 | 33,400 | 33,700 | 33,300 | 33,600 | 42,200 | 1,600 |
| 1989-12-15 | 33,400 | 33,500 | 33,300 | 33,500 | 9,200 | 1,595.24 |
| 1989-12-14 | 33,000 | 33,500 | 33,000 | 33,400 | 21,700 | 1,590.48 |
| 1989-12-13 | 33,100 | 33,300 | 32,800 | 33,300 | 10,200 | 1,585.71 |
| 1989-12-12 | 33,300 | 33,400 | 33,000 | 33,000 | 28,100 | 1,571.43 |
| 1989-12-11 | 33,000 | 33,000 | 32,700 | 33,000 | 8,700 | 1,571.43 |
| 1989-12-08 | 33,300 | 33,300 | 32,500 | 32,700 | 10,000 | 1,557.14 |
| 1989-12-07 | 32,300 | 33,000 | 32,200 | 33,000 | 23,100 | 1,571.43 |
| 1989-12-06 | 32,100 | 32,300 | 32,000 | 32,300 | 10,100 | 1,538.10 |
| 1989-12-05 | 32,100 | 32,100 | 31,900 | 32,000 | 8,500 | 1,523.81 |
| 1989-12-04 | 31,800 | 32,000 | 31,000 | 31,900 | 12,300 | 1,519.05 |
| 1989-12-01 | 31,400 | 31,700 | 31,400 | 31,400 | 7,900 | 1,495.24 |
| 1989-11-30 | 31,700 | 31,700 | 31,400 | 31,600 | 9,000 | 1,504.76 |
| 1989-11-29 | 31,900 | 31,900 | 31,600 | 31,800 | 18,500 | 1,514.29 |
| 1989-11-28 | 31,700 | 31,800 | 31,600 | 31,800 | 30,500 | 1,514.29 |
| 1989-11-27 | 31,700 | 31,900 | 31,500 | 31,700 | 59,800 | 1,509.52 |
| 1989-11-24 | 31,300 | 31,600 | 31,000 | 31,300 | 40,500 | 1,490.48 |
| 1989-11-22 | 31,000 | 31,500 | 30,800 | 31,000 | 17,600 | 1,476.19 |
| 1989-11-21 | 30,800 | 31,500 | 30,800 | 31,000 | 17,800 | 1,476.19 |
| 1989-11-20 | 30,700 | 30,800 | 30,500 | 30,800 | 8,500 | 1,466.67 |
| 1989-11-17 | 30,400 | 31,000 | 30,300 | 31,000 | 4,000 | 1,476.19 |
| 1989-11-16 | 31,000 | 31,000 | 30,300 | 30,700 | 22,200 | 1,461.90 |
| 1989-11-15 | 30,300 | 31,000 | 30,300 | 30,800 | 41,300 | 1,466.67 |
| 1989-11-14 | 29,700 | 30,400 | 29,700 | 30,400 | 19,100 | 1,447.62 |
| 1989-11-13 | 30,200 | 30,200 | 29,900 | 30,000 | 20,400 | 1,428.57 |
| 1989-11-10 | 30,300 | 30,600 | 30,300 | 30,600 | 7,700 | 1,457.14 |
| 1989-11-09 | 30,400 | 31,300 | 30,400 | 30,600 | 11,000 | 1,457.14 |
| 1989-11-08 | 30,500 | 30,800 | 30,500 | 30,800 | 4,000 | 1,466.67 |
| 1989-11-07 | 30,400 | 30,700 | 30,400 | 30,500 | 7,400 | 1,452.38 |
| 1989-11-06 | 31,000 | 31,000 | 30,800 | 31,000 | 6,500 | 1,476.19 |
| 1989-11-02 | 30,900 | 31,100 | 30,900 | 31,100 | 1,200 | 1,480.95 |
| 1989-11-01 | 30,700 | 31,200 | 30,700 | 31,200 | 7,500 | 1,485.71 |
| 1989-10-31 | 31,500 | 31,700 | 30,900 | 31,500 | 16,300 | 1,500 |
| 1989-10-30 | 31,000 | 31,600 | 31,000 | 31,500 | 11,700 | 1,500 |
| 1989-10-27 | 31,300 | 31,400 | 30,800 | 31,400 | 40,200 | 1,495.24 |
| 1989-10-26 | 31,400 | 31,700 | 31,000 | 31,400 | 16,600 | 1,495.24 |
| 1989-10-25 | 31,200 | 31,400 | 30,800 | 31,400 | 27,400 | 1,495.24 |
| 1989-10-24 | 31,500 | 31,500 | 31,200 | 31,500 | 18,500 | 1,500 |
| 1989-10-23 | 31,400 | 31,800 | 31,000 | 31,400 | 21,000 | 1,495.24 |
| 1989-10-20 | 31,700 | 31,700 | 31,700 | 31,700 | 38,900 | 1,509.52 |
| 1989-10-19 | 31,700 | 32,200 | 31,700 | 32,000 | 27,800 | 1,523.81 |
| 1989-10-18 | 32,800 | 32,800 | 32,000 | 32,000 | 7,000 | 1,523.81 |
| 1989-10-17 | 32,400 | 33,000 | 31,900 | 33,000 | 51,500 | 1,571.43 |
| 1989-10-16 | 31,200 | 31,500 | 30,800 | 31,500 | 12,000 | 1,500 |
| 1989-10-13 | 31,700 | 32,500 | 31,700 | 32,400 | 25,300 | 1,542.86 |
| 1989-10-12 | 32,300 | 32,500 | 31,900 | 32,000 | 12,100 | 1,523.81 |
| 1989-10-11 | 33,000 | 33,000 | 32,400 | 32,600 | 16,700 | 1,552.38 |
| 1989-10-09 | 32,500 | 33,700 | 32,400 | 33,000 | 22,400 | 1,571.43 |
| 1989-10-06 | 32,100 | 32,500 | 31,800 | 32,500 | 22,400 | 1,547.62 |
| 1989-10-05 | 32,000 | 32,400 | 31,900 | 32,400 | 24,000 | 1,542.86 |
| 1989-10-04 | 31,800 | 32,400 | 31,600 | 32,400 | 25,500 | 1,542.86 |
| 1989-10-03 | 31,300 | 32,000 | 31,300 | 31,700 | 17,300 | 1,509.52 |
| 1989-10-02 | 31,800 | 31,800 | 31,300 | 31,600 | 28,000 | 1,504.76 |
| 1989-09-29 | 32,300 | 32,700 | 31,500 | 31,900 | 62,900 | 1,519.05 |
| 1989-09-28 | 30,600 | 32,600 | 30,600 | 32,600 | 132,800 | 1,552.38 |
| 1989-09-27 | 29,700 | 30,700 | 29,700 | 30,600 | 86,400 | 1,457.14 |
| 1989-09-26 | 29,800 | 29,900 | 29,300 | 29,600 | 69,200 | 1,409.52 |
| 1989-09-25 | 29,800 | 29,800 | 29,600 | 29,600 | 48,900 | 1,409.52 |
| 1989-09-22 | 29,500 | 29,900 | 29,500 | 29,500 | 35,200 | 1,404.76 |
| 1989-09-21 | 29,400 | 29,900 | 29,100 | 29,900 | 25,100 | 1,423.81 |
| 1989-09-20 | 29,000 | 29,300 | 29,000 | 29,200 | 22,200 | 1,390.48 |
| 1989-09-19 | 28,600 | 29,000 | 28,500 | 28,800 | 16,000 | 1,371.43 |
| 1989-09-18 | 29,000 | 29,000 | 28,500 | 28,600 | 26,600 | 1,361.90 |
| 1989-09-14 | 28,300 | 28,700 | 27,900 | 28,700 | 32,500 | 1,366.67 |
| 1989-09-13 | 28,500 | 28,500 | 28,100 | 28,300 | 36,900 | 1,347.62 |
| 1989-09-12 | 28,500 | 28,600 | 28,300 | 28,600 | 29,600 | 1,361.90 |
| 1989-09-11 | 29,300 | 29,300 | 28,700 | 28,700 | 15,400 | 1,366.67 |
| 1989-09-08 | 30,200 | 30,200 | 29,500 | 29,500 | 35,000 | 1,404.76 |
| 1989-09-07 | 28,200 | 30,300 | 28,200 | 30,300 | 139,800 | 1,442.86 |
| 1989-09-06 | 28,000 | 28,600 | 28,000 | 28,300 | 70,400 | 1,347.62 |
| 1989-09-05 | 27,600 | 28,200 | 27,600 | 28,000 | 51,200 | 1,333.33 |
| 1989-09-04 | 28,000 | 28,000 | 27,300 | 27,400 | 15,700 | 1,304.76 |
| 1989-09-01 | 27,900 | 28,300 | 27,600 | 28,100 | 67,200 | 1,338.10 |
| 1989-08-31 | 27,600 | 28,000 | 27,400 | 27,700 | 34,100 | 1,319.05 |
| 1989-08-30 | 28,300 | 28,300 | 27,300 | 27,600 | 44,400 | 1,314.29 |
| 1989-08-29 | 27,200 | 28,100 | 26,800 | 28,100 | 71,800 | 1,338.10 |
| 1989-08-28 | 27,100 | 27,200 | 26,800 | 26,800 | 15,900 | 1,276.19 |
| 1989-08-25 | 26,700 | 27,500 | 26,600 | 27,300 | 35,300 | 1,300 |
| 1989-08-24 | 27,100 | 27,100 | 26,500 | 26,500 | 26,200 | 1,261.90 |
| 1989-08-23 | 26,700 | 27,200 | 26,700 | 27,000 | 29,800 | 1,285.71 |
| 1989-08-22 | 27,000 | 27,000 | 26,500 | 26,700 | 21,300 | 1,271.43 |
| 1989-08-21 | 27,500 | 27,500 | 26,900 | 27,000 | 28,200 | 1,285.71 |
| 1989-08-18 | 28,000 | 28,000 | 27,600 | 27,700 | 56,600 | 1,319.05 |
| 1989-08-17 | 27,500 | 28,200 | 27,200 | 27,800 | 209,700 | 1,323.81 |
| 1989-08-16 | 25,000 | 27,000 | 25,000 | 27,000 | 127,300 | 1,285.71 |
| 1989-08-15 | 24,900 | 25,000 | 24,600 | 25,000 | 30,200 | 1,190.48 |
| 1989-08-14 | 24,800 | 24,800 | 24,700 | 24,700 | 3,000 | 1,176.19 |
| 1989-08-11 | 24,800 | 24,800 | 24,600 | 24,800 | 15,800 | 1,180.95 |
| 1989-08-10 | 24,500 | 24,800 | 24,500 | 24,600 | 8,700 | 1,171.43 |
| 1989-08-09 | 24,700 | 24,900 | 24,500 | 24,700 | 25,500 | 1,176.19 |
| 1989-08-08 | 24,500 | 24,600 | 24,400 | 24,500 | 22,000 | 1,166.67 |
| 1989-08-07 | 24,500 | 24,500 | 24,100 | 24,300 | 7,500 | 1,157.14 |
| 1989-08-04 | 24,100 | 24,600 | 24,100 | 24,300 | 9,400 | 1,157.14 |
| 1989-08-03 | 24,300 | 24,500 | 23,800 | 24,300 | 22,900 | 1,157.14 |
| 1989-08-02 | 24,000 | 24,200 | 24,000 | 24,100 | 28,800 | 1,147.62 |
| 1989-08-01 | 24,000 | 24,100 | 23,900 | 24,000 | 26,200 | 1,142.86 |
| 1989-07-31 | 23,700 | 24,000 | 23,700 | 24,000 | 19,100 | 1,142.86 |
| 1989-07-28 | 23,800 | 24,000 | 23,600 | 23,900 | 14,500 | 1,138.10 |
| 1989-07-27 | 24,000 | 24,000 | 23,500 | 23,600 | 17,000 | 1,123.81 |
| 1989-07-26 | 23,600 | 24,000 | 23,500 | 23,700 | 38,900 | 1,128.57 |
| 1989-07-25 | 23,400 | 23,700 | 23,000 | 23,600 | 20,800 | 1,123.81 |
| 1989-07-24 | 23,300 | 23,400 | 23,000 | 23,400 | 7,200 | 1,114.29 |
| 1989-07-21 | 23,400 | 23,600 | 23,000 | 23,000 | 19,800 | 1,095.24 |
| 1989-07-20 | 22,900 | 23,000 | 22,900 | 23,000 | 12,900 | 1,095.24 |
| 1989-07-19 | 23,000 | 23,000 | 22,800 | 22,800 | 7,300 | 1,085.71 |
| 1989-07-18 | 22,900 | 22,900 | 22,800 | 22,800 | 2,700 | 1,085.71 |
| 1989-07-17 | 23,000 | 23,000 | 22,800 | 23,000 | 2,500 | 1,095.24 |
| 1989-07-14 | 23,000 | 23,000 | 22,900 | 23,000 | 5,400 | 1,095.24 |
| 1989-07-13 | 23,000 | 23,000 | 23,000 | 23,000 | 3,500 | 1,095.24 |
| 1989-07-12 | 23,400 | 23,500 | 23,300 | 23,300 | 4,100 | 1,109.52 |
| 1989-07-11 | 23,200 | 23,700 | 23,200 | 23,700 | 10,500 | 1,128.57 |
| 1989-07-10 | 23,400 | 23,500 | 23,000 | 23,500 | 13,100 | 1,119.05 |
| 1989-07-07 | 23,000 | 23,000 | 22,800 | 23,000 | 6,600 | 1,095.24 |
| 1989-07-06 | 23,100 | 23,200 | 23,100 | 23,200 | 4,500 | 1,104.76 |
| 1989-07-05 | 23,200 | 23,500 | 23,000 | 23,400 | 16,100 | 1,114.29 |
| 1989-07-04 | 22,800 | 23,500 | 22,800 | 23,400 | 14,400 | 1,114.29 |
| 1989-07-03 | 22,800 | 22,800 | 22,600 | 22,800 | 2,200 | 1,085.71 |
| 1989-06-30 | 23,000 | 23,000 | 22,600 | 22,800 | 8,000 | 1,085.71 |
| 1989-06-29 | 22,600 | 23,000 | 22,600 | 22,800 | 13,600 | 1,085.71 |
| 1989-06-28 | 22,600 | 22,900 | 22,000 | 22,800 | 19,500 | 1,085.71 |
| 1989-06-27 | 22,900 | 22,900 | 22,200 | 22,200 | 3,200 | 1,057.14 |
| 1989-06-26 | 22,900 | 22,900 | 22,800 | 22,800 | 4,500 | 1,085.71 |
| 1989-06-23 | 22,100 | 22,700 | 22,000 | 22,700 | 3,800 | 1,080.95 |
| 1989-06-22 | 21,900 | 22,200 | 21,700 | 21,700 | 4,500 | 1,033.33 |
| 1989-06-21 | 21,500 | 21,900 | 21,400 | 21,900 | 4,600 | 1,042.86 |
| 1989-06-20 | 21,400 | 21,500 | 21,400 | 21,500 | 4,600 | 1,023.81 |
| 1989-06-19 | 21,500 | 21,500 | 21,500 | 21,500 | 1,200 | 1,023.81 |
| 1989-06-16 | 21,800 | 21,900 | 21,600 | 21,600 | 4,400 | 1,028.57 |
| 1989-06-15 | 22,000 | 22,000 | 22,000 | 22,000 | 1,500 | 1,047.62 |
| 1989-06-14 | 22,600 | 22,900 | 22,600 | 22,600 | 3,300 | 1,076.19 |
| 1989-06-13 | 22,800 | 22,800 | 22,600 | 22,600 | 4,500 | 1,076.19 |
| 1989-06-12 | 22,500 | 22,500 | 22,500 | 22,500 | 1,800 | 1,071.43 |
| 1989-06-09 | 22,800 | 22,800 | 22,500 | 22,800 | 9,300 | 1,085.71 |
| 1989-06-08 | 23,000 | 23,200 | 22,600 | 22,800 | 9,900 | 1,085.71 |
| 1989-06-07 | 23,300 | 23,300 | 23,000 | 23,000 | 15,300 | 1,095.24 |
| 1989-06-06 | 23,500 | 23,500 | 22,900 | 23,200 | 8,400 | 1,104.76 |
| 1989-06-05 | 23,700 | 23,700 | 23,500 | 23,700 | 4,300 | 1,128.57 |
| 1989-06-02 | 23,600 | 23,800 | 23,500 | 23,800 | 10,700 | 1,133.33 |
| 1989-06-01 | 23,700 | 24,200 | 23,300 | 23,300 | 21,900 | 1,109.52 |
| 1989-05-31 | 23,500 | 23,500 | 23,200 | 23,500 | 18,000 | 1,119.05 |
| 1989-05-30 | 23,500 | 23,500 | 23,000 | 23,000 | 19,100 | 1,095.24 |
| 1989-05-29 | 23,300 | 23,300 | 23,000 | 23,300 | 22,000 | 1,109.52 |
| 1989-05-26 | 23,100 | 23,100 | 22,900 | 23,100 | 15,200 | 1,100 |
| 1989-05-25 | 22,800 | 23,000 | 22,700 | 22,800 | 19,200 | 1,085.71 |
| 1989-05-24 | 22,600 | 22,700 | 22,400 | 22,700 | 12,100 | 1,080.95 |
| 1989-05-23 | 22,200 | 22,400 | 22,000 | 22,400 | 26,400 | 1,066.67 |
| 1989-05-22 | 21,800 | 22,100 | 21,300 | 22,100 | 10,900 | 1,052.38 |
| 1989-05-19 | 21,500 | 21,800 | 21,500 | 21,800 | 7,900 | 1,038.10 |
| 1989-05-18 | 21,400 | 21,600 | 21,400 | 21,500 | 4,800 | 1,023.81 |
| 1989-05-17 | 21,600 | 21,600 | 21,300 | 21,300 | 3,000 | 1,014.29 |
| 1989-05-16 | 21,500 | 21,500 | 21,200 | 21,500 | 8,000 | 1,023.81 |
| 1989-05-15 | 21,500 | 21,600 | 21,500 | 21,500 | 7,000 | 1,023.81 |
| 1989-05-12 | 21,500 | 21,600 | 21,500 | 21,500 | 6,500 | 1,023.81 |
| 1989-05-11 | 21,500 | 21,500 | 21,300 | 21,300 | 2,600 | 1,014.29 |
| 1989-05-10 | 21,600 | 21,600 | 21,500 | 21,500 | 2,800 | 1,023.81 |
| 1989-05-09 | 21,400 | 21,600 | 21,400 | 21,600 | 1,200 | 1,028.57 |
| 1989-05-08 | 21,800 | 21,800 | 21,300 | 21,300 | 13,400 | 1,014.29 |
| 1989-05-02 | 21,500 | 21,600 | 21,300 | 21,300 | 5,100 | 1,014.29 |
| 1989-05-01 | 21,000 | 22,000 | 21,000 | 21,300 | 15,400 | 1,014.29 |
| 1989-04-28 | 20,800 | 21,200 | 20,700 | 21,000 | 12,700 | 1,000 |
| 1989-04-27 | 20,600 | 20,800 | 20,300 | 20,800 | 6,700 | 990.48 |
| 1989-04-26 | 20,400 | 20,600 | 20,400 | 20,600 | 6,500 | 980.95 |
| 1989-04-25 | 20,500 | 20,500 | 20,200 | 20,400 | 7,500 | 971.43 |
| 1989-04-24 | 20,300 | 20,500 | 19,700 | 20,500 | 14,800 | 976.19 |
| 1989-04-21 | 20,800 | 20,800 | 20,500 | 20,500 | 8,200 | 976.19 |
| 1989-04-20 | 21,200 | 21,500 | 21,000 | 21,000 | 7,300 | 1,000 |
| 1989-04-19 | 21,300 | 21,700 | 21,300 | 21,400 | 6,200 | 1,019.05 |
| 1989-04-18 | 21,700 | 21,700 | 21,500 | 21,500 | 8,800 | 1,023.81 |
| 1989-04-14 | 21,700 | 21,700 | 21,500 | 21,500 | 3,200 | 1,023.81 |
| 1989-04-13 | 21,800 | 21,800 | 21,300 | 21,500 | 5,300 | 1,023.81 |
| 1989-04-12 | 21,500 | 21,600 | 21,500 | 21,500 | 4,100 | 1,023.81 |
| 1989-04-11 | 21,800 | 21,800 | 21,400 | 21,800 | 5,100 | 1,038.10 |
| 1989-04-10 | 21,500 | 22,000 | 21,500 | 22,000 | 4,000 | 1,047.62 |
| 1989-04-07 | 21,300 | 21,300 | 21,000 | 21,100 | 5,400 | 1,004.76 |
| 1989-04-06 | 21,500 | 21,500 | 21,300 | 21,300 | 1,800 | 1,014.29 |
| 1989-04-05 | 22,200 | 22,200 | 21,700 | 21,700 | 5,200 | 1,033.33 |
| 1989-04-04 | 21,700 | 22,200 | 21,500 | 22,200 | 7,600 | 1,057.14 |
| 1989-04-03 | 21,600 | 21,700 | 21,500 | 21,700 | 9,000 | 1,033.33 |
| 1989-03-31 | 22,000 | 22,300 | 21,600 | 21,600 | 11,400 | 1,028.57 |
| 1989-03-30 | 21,600 | 21,800 | 21,600 | 21,600 | 3,300 | 1,028.57 |
| 1989-03-29 | 21,200 | 21,400 | 21,000 | 21,400 | 2,100 | 1,019.05 |
| 1989-03-28 | 20,900 | 21,200 | 20,600 | 21,200 | 6,200 | 1,009.52 |
| 1989-03-27 | 20,400 | 21,400 | 20,400 | 21,100 | 4,800 | 1,004.76 |
| 1989-03-24 | 20,600 | 20,600 | 20,200 | 20,200 | 4,100 | 961.91 |
| 1989-03-23 | 20,500 | 20,500 | 20,000 | 20,200 | 9,100 | 961.91 |
| 1989-03-22 | 20,800 | 20,800 | 20,300 | 20,300 | 4,400 | 966.67 |
| 1989-03-20 | 21,500 | 21,500 | 20,700 | 20,700 | 4,400 | 985.71 |
| 1989-03-17 | 21,900 | 21,900 | 21,700 | 21,700 | 8,300 | 1,033.33 |
| 1989-03-16 | 22,000 | 22,000 | 21,800 | 21,900 | 5,800 | 1,042.86 |
| 1989-03-15 | 22,000 | 22,000 | 21,400 | 22,000 | 17,500 | 1,047.62 |
| 1989-03-14 | 22,000 | 22,000 | 21,800 | 22,000 | 30,600 | 1,047.62 |
| 1989-03-13 | 22,600 | 22,600 | 22,100 | 22,300 | 5,000 | 1,061.90 |
| 1989-03-10 | 21,700 | 22,700 | 21,600 | 22,700 | 19,600 | 1,080.95 |
| 1989-03-09 | 21,900 | 21,900 | 21,600 | 21,900 | 8,700 | 1,042.86 |
| 1989-03-08 | 21,900 | 22,000 | 21,700 | 21,900 | 10,100 | 1,042.86 |
| 1989-03-07 | 22,200 | 22,200 | 21,900 | 21,900 | 9,800 | 1,042.86 |
| 1989-03-06 | 22,000 | 22,000 | 21,800 | 22,000 | 7,700 | 1,047.62 |
| 1989-03-03 | 22,000 | 22,000 | 21,900 | 22,000 | 10,900 | 1,047.62 |
| 1989-03-02 | 22,000 | 22,000 | 21,800 | 22,000 | 12,100 | 1,047.62 |
| 1989-03-01 | 22,200 | 22,200 | 21,700 | 21,700 | 26,600 | 1,033.33 |
| 1989-02-28 | 22,200 | 22,300 | 21,600 | 21,600 | 25,900 | 1,028.57 |
| 1989-02-27 | 22,100 | 22,100 | 21,800 | 22,000 | 8,600 | 1,047.62 |
| 1989-02-23 | 21,900 | 22,000 | 21,800 | 21,900 | 17,100 | 1,042.86 |
| 1989-02-22 | 21,300 | 21,300 | 20,900 | 20,900 | 8,100 | 995.24 |
| 1989-02-21 | 21,600 | 21,600 | 21,100 | 21,100 | 3,600 | 1,004.76 |
| 1989-02-20 | 22,100 | 22,200 | 22,000 | 22,100 | 2,400 | 1,052.38 |
| 1989-02-17 | 22,700 | 23,200 | 22,000 | 22,000 | 8,600 | 1,047.62 |
| 1989-02-16 | 22,800 | 22,900 | 22,100 | 22,900 | 6,500 | 1,090.48 |
| 1989-02-15 | 22,400 | 22,800 | 22,400 | 22,800 | 42,300 | 1,085.71 |
| 1989-02-14 | 22,400 | 22,600 | 21,900 | 22,600 | 11,300 | 1,076.19 |
| 1989-02-13 | 22,400 | 22,700 | 22,400 | 22,700 | 6,200 | 1,080.95 |
| 1989-02-10 | 22,900 | 23,000 | 22,600 | 22,700 | 3,800 | 1,080.95 |
| 1989-02-09 | 23,000 | 23,100 | 23,000 | 23,100 | 4,000 | 1,100 |
| 1989-02-08 | 23,100 | 23,300 | 23,000 | 23,200 | 6,200 | 1,104.76 |
| 1989-02-07 | 23,500 | 23,500 | 23,000 | 23,000 | 4,300 | 1,095.24 |
| 1989-02-06 | 23,300 | 23,700 | 23,300 | 23,700 | 6,400 | 1,128.57 |
| 1989-02-03 | 23,500 | 23,700 | 23,300 | 23,700 | 6,500 | 1,128.57 |
| 1989-02-02 | 23,700 | 23,900 | 23,500 | 23,900 | 15,100 | 1,138.10 |
| 1989-02-01 | 23,400 | 24,000 | 23,400 | 23,900 | 50,000 | 1,138.10 |
| 1989-01-31 | 23,400 | 24,000 | 23,400 | 24,000 | 71,900 | 1,142.86 |
| 1989-01-30 | 23,800 | 24,300 | 23,400 | 24,000 | 28,700 | 1,142.86 |
| 1989-01-28 | 22,900 | 23,800 | 22,900 | 23,700 | 34,000 | 1,128.57 |
| 1989-01-27 | 22,300 | 22,800 | 22,300 | 22,800 | 18,300 | 1,085.71 |
| 1989-01-26 | 22,800 | 22,800 | 22,400 | 22,500 | 10,000 | 1,071.43 |
| 1989-01-25 | 22,900 | 22,900 | 22,700 | 22,700 | 8,700 | 1,080.95 |
| 1989-01-24 | 22,900 | 23,000 | 22,600 | 23,000 | 27,100 | 1,095.24 |
| 1989-01-23 | 22,800 | 22,900 | 22,700 | 22,800 | 1,900 | 1,085.71 |
| 1989-01-20 | 22,600 | 23,000 | 22,600 | 22,900 | 4,500 | 1,090.48 |
| 1989-01-19 | 23,100 | 23,300 | 23,000 | 23,000 | 11,600 | 1,095.24 |
| 1989-01-18 | 23,400 | 23,400 | 23,100 | 23,100 | 600 | 1,100 |
| 1989-01-17 | 23,500 | 23,500 | 23,100 | 23,100 | 6,900 | 1,100 |
| 1989-01-13 | 23,900 | 24,000 | 23,200 | 23,500 | 19,900 | 1,119.05 |
| 1989-01-12 | 24,100 | 24,100 | 23,500 | 23,900 | 8,300 | 1,138.10 |
| 1989-01-11 | 23,600 | 23,600 | 23,500 | 23,500 | 4,600 | 1,119.05 |
| 1989-01-10 | 24,000 | 24,100 | 23,500 | 23,500 | 15,800 | 1,119.05 |
| 1989-01-09 | 24,300 | 24,300 | 23,800 | 23,800 | 9,400 | 1,133.33 |
| 1989-01-06 | 24,300 | 24,400 | 24,300 | 24,300 | 13,800 | 1,157.14 |
| 1989-01-05 | 24,900 | 25,000 | 24,400 | 24,700 | 12,600 | 1,176.19 |
| 1989-01-04 | 24,700 | 25,000 | 24,500 | 25,000 | 30,000 | 1,190.48 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
