9432 日本電信電話(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 | 1,450,000 | 1,490,000 | 1,450,000 | 1,470,000 | 5,746 | 144.12 |
| 1989-12-28 | 1,440,000 | 1,450,000 | 1,430,000 | 1,450,000 | 2,329 | 142.16 |
| 1989-12-27 | 1,450,000 | 1,450,000 | 1,430,000 | 1,430,000 | 2,652 | 140.20 |
| 1989-12-26 | 1,450,000 | 1,460,000 | 1,440,000 | 1,440,000 | 3,326 | 141.18 |
| 1989-12-25 | 1,450,000 | 1,450,000 | 1,420,000 | 1,430,000 | 6,959 | 140.20 |
| 1989-12-22 | 1,460,000 | 1,480,000 | 1,440,000 | 1,440,000 | 3,582 | 141.18 |
| 1989-12-21 | 1,490,000 | 1,490,000 | 1,440,000 | 1,460,000 | 4,091 | 143.14 |
| 1989-12-20 | 1,500,000 | 1,500,000 | 1,470,000 | 1,480,000 | 3,111 | 145.10 |
| 1989-12-19 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 2,822 | 146.08 |
| 1989-12-18 | 1,520,000 | 1,530,000 | 1,510,000 | 1,520,000 | 5,300 | 149.02 |
| 1989-12-15 | 1,500,000 | 1,500,000 | 1,480,000 | 1,500,000 | 4,410 | 147.06 |
| 1989-12-14 | 1,510,000 | 1,520,000 | 1,490,000 | 1,490,000 | 3,547 | 146.08 |
| 1989-12-13 | 1,520,000 | 1,530,000 | 1,500,000 | 1,520,000 | 6,967 | 149.02 |
| 1989-12-12 | 1,540,000 | 1,560,000 | 1,510,000 | 1,510,000 | 18,739 | 148.04 |
| 1989-12-11 | 1,490,000 | 1,540,000 | 1,480,000 | 1,530,000 | 9,180 | 150 |
| 1989-12-08 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 12,363 | 146.08 |
| 1989-12-07 | 1,440,000 | 1,490,000 | 1,440,000 | 1,490,000 | 19,678 | 146.08 |
| 1989-12-06 | 1,400,000 | 1,420,000 | 1,390,000 | 1,420,000 | 3,894 | 139.22 |
| 1989-12-05 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 8,226 | 136.27 |
| 1989-12-04 | 1,430,000 | 1,430,000 | 1,400,000 | 1,400,000 | 3,178 | 137.26 |
| 1989-12-01 | 1,440,000 | 1,440,000 | 1,410,000 | 1,420,000 | 3,316 | 139.22 |
| 1989-11-30 | 1,450,000 | 1,450,000 | 1,430,000 | 1,450,000 | 3,390 | 142.16 |
| 1989-11-29 | 1,390,000 | 1,460,000 | 1,390,000 | 1,450,000 | 7,719 | 142.16 |
| 1989-11-28 | 1,400,000 | 1,410,000 | 1,390,000 | 1,390,000 | 3,016 | 136.27 |
| 1989-11-27 | 1,420,000 | 1,420,000 | 1,390,000 | 1,410,000 | 3,712 | 138.24 |
| 1989-11-24 | 1,400,000 | 1,420,000 | 1,400,000 | 1,410,000 | 4,455 | 138.24 |
| 1989-11-22 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 3,265 | 137.26 |
| 1989-11-21 | 1,410,000 | 1,420,000 | 1,380,000 | 1,380,000 | 2,204 | 135.29 |
| 1989-11-20 | 1,430,000 | 1,440,000 | 1,410,000 | 1,420,000 | 2,514 | 139.22 |
| 1989-11-17 | 1,420,000 | 1,460,000 | 1,410,000 | 1,450,000 | 6,507 | 142.16 |
| 1989-11-16 | 1,370,000 | 1,430,000 | 1,370,000 | 1,430,000 | 5,177 | 140.20 |
| 1989-11-15 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 6,774 | 134.31 |
| 1989-11-14 | 1,360,000 | 1,410,000 | 1,350,000 | 1,400,000 | 4,480 | 137.26 |
| 1989-11-13 | 1,350,000 | 1,360,000 | 1,350,000 | 1,350,000 | 3,262 | 132.35 |
| 1989-11-10 | 1,360,000 | 1,370,000 | 1,350,000 | 1,350,000 | 2,460 | 132.35 |
| 1989-11-09 | 1,350,000 | 1,360,000 | 1,350,000 | 1,360,000 | 3,038 | 133.33 |
| 1989-11-08 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 3,053 | 132.35 |
| 1989-11-07 | 1,370,000 | 1,380,000 | 1,370,000 | 1,370,000 | 2,286 | 134.31 |
| 1989-11-06 | 1,370,000 | 1,380,000 | 1,360,000 | 1,380,000 | 3,600 | 135.29 |
| 1989-11-02 | 1,350,000 | 1,360,000 | 1,350,000 | 1,350,000 | 2,394 | 132.35 |
| 1989-11-01 | 1,350,000 | 1,370,000 | 1,350,000 | 1,350,000 | 2,491 | 132.35 |
| 1989-10-31 | 1,350,000 | 1,360,000 | 1,350,000 | 1,350,000 | 2,918 | 132.35 |
| 1989-10-30 | 1,360,000 | 1,370,000 | 1,350,000 | 1,350,000 | 3,669 | 132.35 |
| 1989-10-27 | 1,350,000 | 1,360,000 | 1,350,000 | 1,360,000 | 8,005 | 133.33 |
| 1989-10-26 | 1,380,000 | 1,380,000 | 1,350,000 | 1,350,000 | 8,386 | 132.35 |
| 1989-10-25 | 1,410,000 | 1,410,000 | 1,380,000 | 1,380,000 | 11,922 | 135.29 |
| 1989-10-24 | 1,410,000 | 1,420,000 | 1,400,000 | 1,410,000 | 5,150 | 138.24 |
| 1989-10-23 | 1,420,000 | 1,420,000 | 1,410,000 | 1,410,000 | 2,696 | 138.24 |
| 1989-10-20 | 1,410,000 | 1,420,000 | 1,400,000 | 1,410,000 | 4,606 | 138.24 |
| 1989-10-19 | 1,410,000 | 1,410,000 | 1,400,000 | 1,400,000 | 2,638 | 137.26 |
| 1989-10-18 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 3,219 | 137.26 |
| 1989-10-17 | 1,420,000 | 1,430,000 | 1,410,000 | 1,410,000 | 2,964 | 138.24 |
| 1989-10-16 | 1,410,000 | 1,420,000 | 1,400,000 | 1,400,000 | 2,299 | 137.26 |
| 1989-10-13 | 1,410,000 | 1,420,000 | 1,400,000 | 1,420,000 | 3,206 | 139.22 |
| 1989-10-12 | 1,410,000 | 1,410,000 | 1,400,000 | 1,400,000 | 4,519 | 137.26 |
| 1989-10-11 | 1,420,000 | 1,420,000 | 1,400,000 | 1,400,000 | 3,843 | 137.26 |
| 1989-10-09 | 1,420,000 | 1,420,000 | 1,400,000 | 1,420,000 | 5,625 | 139.22 |
| 1989-10-06 | 1,440,000 | 1,440,000 | 1,400,000 | 1,410,000 | 7,144 | 138.24 |
| 1989-10-05 | 1,460,000 | 1,460,000 | 1,440,000 | 1,440,000 | 4,978 | 141.18 |
| 1989-10-04 | 1,460,000 | 1,480,000 | 1,460,000 | 1,460,000 | 3,627 | 143.14 |
| 1989-10-03 | 1,490,000 | 1,490,000 | 1,460,000 | 1,460,000 | 5,081 | 143.14 |
| 1989-10-02 | 1,500,000 | 1,520,000 | 1,500,000 | 1,500,000 | 3,894 | 147.06 |
| 1989-09-29 | 1,500,000 | 1,510,000 | 1,500,000 | 1,500,000 | 4,026 | 147.06 |
| 1989-09-28 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 3,499 | 147.06 |
| 1989-09-27 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 4,269 | 147.06 |
| 1989-09-26 | 1,500,000 | 1,520,000 | 1,500,000 | 1,510,000 | 3,906 | 148.04 |
| 1989-09-25 | 1,520,000 | 1,530,000 | 1,500,000 | 1,520,000 | 7,650 | 149.02 |
| 1989-09-22 | 1,550,000 | 1,560,000 | 1,520,000 | 1,520,000 | 4,372 | 149.02 |
| 1989-09-21 | 1,520,000 | 1,540,000 | 1,510,000 | 1,540,000 | 4,817 | 150.98 |
| 1989-09-20 | 1,520,000 | 1,530,000 | 1,510,000 | 1,510,000 | 3,072 | 148.04 |
| 1989-09-19 | 1,530,000 | 1,540,000 | 1,520,000 | 1,520,000 | 2,355 | 149.02 |
| 1989-09-18 | 1,540,000 | 1,540,000 | 1,530,000 | 1,530,000 | 1,649 | 150 |
| 1989-09-14 | 1,540,000 | 1,550,000 | 1,520,000 | 1,530,000 | 3,617 | 150 |
| 1989-09-13 | 1,520,000 | 1,520,000 | 1,510,000 | 1,510,000 | 3,575 | 148.04 |
| 1989-09-12 | 1,510,000 | 1,520,000 | 1,510,000 | 1,510,000 | 2,302 | 148.04 |
| 1989-09-11 | 1,520,000 | 1,530,000 | 1,510,000 | 1,510,000 | 1,711 | 148.04 |
| 1989-09-08 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 3,369 | 148.04 |
| 1989-09-07 | 1,520,000 | 1,530,000 | 1,520,000 | 1,520,000 | 2,114 | 149.02 |
| 1989-09-06 | 1,540,000 | 1,550,000 | 1,520,000 | 1,540,000 | 2,533 | 150.98 |
| 1989-09-05 | 1,540,000 | 1,560,000 | 1,540,000 | 1,540,000 | 1,928 | 150.98 |
| 1989-09-04 | 1,540,000 | 1,550,000 | 1,520,000 | 1,530,000 | 1,475 | 150 |
| 1989-09-01 | 1,520,000 | 1,540,000 | 1,510,000 | 1,520,000 | 3,294 | 149.02 |
| 1989-08-31 | 1,530,000 | 1,550,000 | 1,510,000 | 1,520,000 | 3,568 | 149.02 |
| 1989-08-30 | 1,560,000 | 1,570,000 | 1,550,000 | 1,550,000 | 2,578 | 151.96 |
| 1989-08-29 | 1,580,000 | 1,580,000 | 1,560,000 | 1,560,000 | 2,629 | 152.94 |
| 1989-08-28 | 1,600,000 | 1,610,000 | 1,580,000 | 1,580,000 | 3,291 | 154.90 |
| 1989-08-25 | 1,620,000 | 1,620,000 | 1,600,000 | 1,600,000 | 2,277 | 156.86 |
| 1989-08-24 | 1,630,000 | 1,640,000 | 1,610,000 | 1,620,000 | 3,357 | 158.82 |
| 1989-08-23 | 1,640,000 | 1,650,000 | 1,630,000 | 1,630,000 | 3,315 | 159.80 |
| 1989-08-22 | 1,620,000 | 1,640,000 | 1,620,000 | 1,630,000 | 3,663 | 159.80 |
| 1989-08-21 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 1,812 | 158.82 |
| 1989-08-18 | 1,630,000 | 1,630,000 | 1,620,000 | 1,620,000 | 1,524 | 158.82 |
| 1989-08-17 | 1,620,000 | 1,640,000 | 1,610,000 | 1,610,000 | 2,176 | 157.84 |
| 1989-08-16 | 1,620,000 | 1,640,000 | 1,610,000 | 1,640,000 | 1,693 | 160.78 |
| 1989-08-15 | 1,630,000 | 1,640,000 | 1,600,000 | 1,600,000 | 5,346 | 156.86 |
| 1989-08-14 | 1,650,000 | 1,660,000 | 1,630,000 | 1,630,000 | 1,711 | 159.80 |
| 1989-08-11 | 1,670,000 | 1,670,000 | 1,630,000 | 1,630,000 | 2,742 | 159.80 |
| 1989-08-10 | 1,660,000 | 1,690,000 | 1,650,000 | 1,680,000 | 5,585 | 164.71 |
| 1989-08-09 | 1,640,000 | 1,680,000 | 1,630,000 | 1,660,000 | 4,162 | 162.75 |
| 1989-08-08 | 1,640,000 | 1,650,000 | 1,630,000 | 1,630,000 | 2,882 | 159.80 |
| 1989-08-07 | 1,650,000 | 1,650,000 | 1,630,000 | 1,630,000 | 2,404 | 159.80 |
| 1989-08-04 | 1,640,000 | 1,660,000 | 1,640,000 | 1,650,000 | 2,848 | 161.77 |
| 1989-08-03 | 1,670,000 | 1,680,000 | 1,640,000 | 1,640,000 | 5,567 | 160.78 |
| 1989-08-02 | 1,680,000 | 1,720,000 | 1,660,000 | 1,660,000 | 16,840 | 162.75 |
| 1989-08-01 | 1,700,000 | 1,710,000 | 1,670,000 | 1,690,000 | 11,243 | 165.69 |
| 1989-07-31 | 1,640,000 | 1,700,000 | 1,630,000 | 1,700,000 | 26,588 | 166.67 |
| 1989-07-28 | 1,560,000 | 1,620,000 | 1,560,000 | 1,600,000 | 23,179 | 156.86 |
| 1989-07-27 | 1,570,000 | 1,570,000 | 1,550,000 | 1,550,000 | 5,459 | 151.96 |
| 1989-07-26 | 1,560,000 | 1,580,000 | 1,520,000 | 1,560,000 | 16,654 | 152.94 |
| 1989-07-25 | 1,470,000 | 1,570,000 | 1,460,000 | 1,550,000 | 17,520 | 151.96 |
| 1989-07-24 | 1,460,000 | 1,480,000 | 1,460,000 | 1,470,000 | 4,074 | 144.12 |
| 1989-07-21 | 1,450,000 | 1,460,000 | 1,450,000 | 1,460,000 | 3,498 | 143.14 |
| 1989-07-20 | 1,450,000 | 1,460,000 | 1,450,000 | 1,460,000 | 2,231 | 143.14 |
| 1989-07-19 | 1,450,000 | 1,460,000 | 1,450,000 | 1,450,000 | 2,441 | 142.16 |
| 1989-07-18 | 1,450,000 | 1,460,000 | 1,450,000 | 1,450,000 | 2,027 | 142.16 |
| 1989-07-17 | 1,460,000 | 1,470,000 | 1,450,000 | 1,450,000 | 1,282 | 142.16 |
| 1989-07-14 | 1,450,000 | 1,470,000 | 1,450,000 | 1,460,000 | 2,069 | 143.14 |
| 1989-07-13 | 1,460,000 | 1,460,000 | 1,450,000 | 1,450,000 | 1,456 | 142.16 |
| 1989-07-12 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 2,502 | 142.16 |
| 1989-07-11 | 1,470,000 | 1,470,000 | 1,450,000 | 1,470,000 | 3,004 | 144.12 |
| 1989-07-10 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 2,008 | 144.12 |
| 1989-07-07 | 1,480,000 | 1,480,000 | 1,450,000 | 1,470,000 | 5,022 | 144.12 |
| 1989-07-06 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 2,182 | 143.14 |
| 1989-07-05 | 1,480,000 | 1,480,000 | 1,460,000 | 1,460,000 | 2,330 | 143.14 |
| 1989-07-04 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 2,177 | 143.14 |
| 1989-07-03 | 1,460,000 | 1,480,000 | 1,460,000 | 1,470,000 | 1,333 | 144.12 |
| 1989-06-30 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 2,287 | 144.12 |
| 1989-06-29 | 1,470,000 | 1,500,000 | 1,460,000 | 1,500,000 | 2,607 | 147.06 |
| 1989-06-28 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 2,691 | 144.12 |
| 1989-06-27 | 1,480,000 | 1,510,000 | 1,470,000 | 1,470,000 | 4,708 | 144.12 |
| 1989-06-26 | 1,450,000 | 1,470,000 | 1,450,000 | 1,470,000 | 3,870 | 144.12 |
| 1989-06-23 | 1,450,000 | 1,460,000 | 1,450,000 | 1,450,000 | 3,111 | 142.16 |
| 1989-06-22 | 1,460,000 | 1,460,000 | 1,450,000 | 1,450,000 | 2,590 | 142.16 |
| 1989-06-21 | 1,460,000 | 1,470,000 | 1,450,000 | 1,450,000 | 3,174 | 142.16 |
| 1989-06-20 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 1,880 | 143.14 |
| 1989-06-19 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 1,276 | 143.14 |
| 1989-06-16 | 1,490,000 | 1,490,000 | 1,460,000 | 1,460,000 | 2,182 | 143.14 |
| 1989-06-15 | 1,480,000 | 1,490,000 | 1,450,000 | 1,450,000 | 3,287 | 142.16 |
| 1989-06-14 | 1,490,000 | 1,490,000 | 1,480,000 | 1,480,000 | 1,618 | 145.10 |
| 1989-06-13 | 1,490,000 | 1,500,000 | 1,480,000 | 1,480,000 | 1,839 | 145.10 |
| 1989-06-12 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 1,727 | 146.08 |
| 1989-06-09 | 1,500,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,575 | 145.10 |
| 1989-06-08 | 1,490,000 | 1,510,000 | 1,490,000 | 1,490,000 | 2,144 | 146.08 |
| 1989-06-07 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 2,538 | 146.08 |
| 1989-06-06 | 1,490,000 | 1,500,000 | 1,490,000 | 1,490,000 | 1,543 | 146.08 |
| 1989-06-05 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 2,248 | 146.08 |
| 1989-06-02 | 1,490,000 | 1,510,000 | 1,480,000 | 1,480,000 | 2,424 | 145.10 |
| 1989-06-01 | 1,500,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,415 | 145.10 |
| 1989-05-31 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 2,705 | 146.08 |
| 1989-05-30 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 2,673 | 148.04 |
| 1989-05-29 | 1,520,000 | 1,540,000 | 1,500,000 | 1,500,000 | 5,074 | 147.06 |
| 1989-05-26 | 1,500,000 | 1,530,000 | 1,500,000 | 1,510,000 | 3,548 | 148.04 |
| 1989-05-25 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 2,459 | 146.08 |
| 1989-05-24 | 1,520,000 | 1,520,000 | 1,480,000 | 1,480,000 | 3,232 | 145.10 |
| 1989-05-23 | 1,460,000 | 1,500,000 | 1,450,000 | 1,500,000 | 4,684 | 147.06 |
| 1989-05-22 | 1,450,000 | 1,460,000 | 1,450,000 | 1,460,000 | 3,022 | 143.14 |
| 1989-05-19 | 1,470,000 | 1,470,000 | 1,450,000 | 1,460,000 | 4,204 | 143.14 |
| 1989-05-18 | 1,490,000 | 1,490,000 | 1,470,000 | 1,470,000 | 3,784 | 144.12 |
| 1989-05-17 | 1,490,000 | 1,490,000 | 1,480,000 | 1,480,000 | 2,341 | 145.10 |
| 1989-05-16 | 1,480,000 | 1,490,000 | 1,480,000 | 1,490,000 | 1,971 | 146.08 |
| 1989-05-15 | 1,500,000 | 1,500,000 | 1,480,000 | 1,480,000 | 1,903 | 145.10 |
| 1989-05-12 | 1,500,000 | 1,510,000 | 1,490,000 | 1,500,000 | 2,386 | 147.06 |
| 1989-05-11 | 1,510,000 | 1,520,000 | 1,500,000 | 1,510,000 | 2,816 | 148.04 |
| 1989-05-10 | 1,530,000 | 1,540,000 | 1,510,000 | 1,510,000 | 2,506 | 148.04 |
| 1989-05-09 | 1,560,000 | 1,560,000 | 1,530,000 | 1,530,000 | 3,525 | 150 |
| 1989-05-08 | 1,560,000 | 1,570,000 | 1,550,000 | 1,560,000 | 3,299 | 152.94 |
| 1989-05-02 | 1,570,000 | 1,570,000 | 1,560,000 | 1,570,000 | 4,269 | 153.92 |
| 1989-05-01 | 1,570,000 | 1,580,000 | 1,560,000 | 1,570,000 | 4,387 | 153.92 |
| 1989-04-28 | 1,550,000 | 1,580,000 | 1,550,000 | 1,560,000 | 5,210 | 152.94 |
| 1989-04-27 | 1,570,000 | 1,570,000 | 1,550,000 | 1,550,000 | 5,674 | 151.96 |
| 1989-04-26 | 1,580,000 | 1,590,000 | 1,550,000 | 1,570,000 | 11,019 | 153.92 |
| 1989-04-25 | 1,470,000 | 1,560,000 | 1,470,000 | 1,560,000 | 16,307 | 152.94 |
| 1989-04-24 | 1,410,000 | 1,430,000 | 1,410,000 | 1,430,000 | 4,262 | 140.20 |
| 1989-04-21 | 1,420,000 | 1,430,000 | 1,410,000 | 1,410,000 | 6,642 | 138.24 |
| 1989-04-20 | 1,430,000 | 1,430,000 | 1,420,000 | 1,420,000 | 3,970 | 139.22 |
| 1989-04-19 | 1,430,000 | 1,440,000 | 1,420,000 | 1,420,000 | 3,817 | 139.22 |
| 1989-04-18 | 1,430,000 | 1,440,000 | 1,430,000 | 1,430,000 | 5,100 | 140.20 |
| 1989-04-17 | 1,430,000 | 1,440,000 | 1,420,000 | 1,440,000 | 5,146 | 141.18 |
| 1989-04-14 | 1,450,000 | 1,460,000 | 1,400,000 | 1,420,000 | 15,835 | 139.22 |
| 1989-04-13 | 1,480,000 | 1,490,000 | 1,450,000 | 1,450,000 | 7,314 | 142.16 |
| 1989-04-12 | 1,490,000 | 1,500,000 | 1,470,000 | 1,480,000 | 7,519 | 145.10 |
| 1989-04-11 | 1,500,000 | 1,510,000 | 1,490,000 | 1,490,000 | 6,374 | 146.08 |
| 1989-04-10 | 1,500,000 | 1,510,000 | 1,500,000 | 1,500,000 | 4,468 | 147.06 |
| 1989-04-07 | 1,520,000 | 1,520,000 | 1,500,000 | 1,500,000 | 5,879 | 147.06 |
| 1989-04-06 | 1,520,000 | 1,530,000 | 1,510,000 | 1,520,000 | 4,450 | 149.02 |
| 1989-04-05 | 1,530,000 | 1,530,000 | 1,510,000 | 1,510,000 | 21,375 | 148.04 |
| 1989-04-04 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 4,063 | 150 |
| 1989-04-03 | 1,540,000 | 1,550,000 | 1,520,000 | 1,520,000 | 4,576 | 149.02 |
| 1989-03-31 | 1,560,000 | 1,580,000 | 1,530,000 | 1,550,000 | 8,807 | 151.96 |
| 1989-03-30 | 1,520,000 | 1,570,000 | 1,520,000 | 1,560,000 | 5,639 | 152.94 |
| 1989-03-29 | 1,510,000 | 1,550,000 | 1,490,000 | 1,510,000 | 12,824 | 148.04 |
| 1989-03-28 | 1,520,000 | 1,530,000 | 1,490,000 | 1,520,000 | 14,077 | 149.02 |
| 1989-03-27 | 1,570,000 | 1,580,000 | 1,520,000 | 1,530,000 | 14,363 | 150 |
| 1989-03-24 | 1,600,000 | 1,600,000 | 1,570,000 | 1,570,000 | 8,433 | 153.92 |
| 1989-03-23 | 1,580,000 | 1,600,000 | 1,570,000 | 1,600,000 | 15,271 | 156.86 |
| 1989-03-22 | 1,600,000 | 1,610,000 | 1,580,000 | 1,580,000 | 10,595 | 154.90 |
| 1989-03-20 | 1,610,000 | 1,620,000 | 1,600,000 | 1,600,000 | 7,548 | 156.86 |
| 1989-03-17 | 1,620,000 | 1,630,000 | 1,610,000 | 1,610,000 | 7,422 | 157.84 |
| 1989-03-16 | 1,620,000 | 1,640,000 | 1,610,000 | 1,620,000 | 7,241 | 158.82 |
| 1989-03-15 | 1,610,000 | 1,620,000 | 1,610,000 | 1,610,000 | 8,330 | 157.84 |
| 1989-03-14 | 1,610,000 | 1,620,000 | 1,610,000 | 1,610,000 | 7,132 | 157.84 |
| 1989-03-13 | 1,610,000 | 1,620,000 | 1,610,000 | 1,610,000 | 10,493 | 157.84 |
| 1989-03-10 | 1,620,000 | 1,630,000 | 1,610,000 | 1,610,000 | 5,145 | 157.84 |
| 1989-03-09 | 1,630,000 | 1,640,000 | 1,620,000 | 1,620,000 | 5,025 | 158.82 |
| 1989-03-08 | 1,640,000 | 1,650,000 | 1,630,000 | 1,630,000 | 6,684 | 159.80 |
| 1989-03-07 | 1,610,000 | 1,660,000 | 1,610,000 | 1,630,000 | 11,598 | 159.80 |
| 1989-03-06 | 1,640,000 | 1,640,000 | 1,620,000 | 1,620,000 | 4,652 | 158.82 |
| 1989-03-03 | 1,650,000 | 1,660,000 | 1,640,000 | 1,640,000 | 4,117 | 160.78 |
| 1989-03-02 | 1,650,000 | 1,670,000 | 1,630,000 | 1,650,000 | 6,788 | 161.77 |
| 1989-03-01 | 1,670,000 | 1,680,000 | 1,650,000 | 1,650,000 | 4,760 | 161.77 |
| 1989-02-28 | 1,680,000 | 1,690,000 | 1,660,000 | 1,660,000 | 4,464 | 162.75 |
| 1989-02-27 | 1,680,000 | 1,700,000 | 1,660,000 | 1,680,000 | 6,579 | 164.71 |
| 1989-02-23 | 1,610,000 | 1,680,000 | 1,610,000 | 1,680,000 | 14,415 | 164.71 |
| 1989-02-22 | 1,620,000 | 1,620,000 | 1,600,000 | 1,610,000 | 17,606 | 157.84 |
| 1989-02-21 | 1,620,000 | 1,630,000 | 1,610,000 | 1,620,000 | 14,720 | 158.82 |
| 1989-02-20 | 1,670,000 | 1,680,000 | 1,620,000 | 1,640,000 | 18,390 | 160.78 |
| 1989-02-17 | 1,700,000 | 1,710,000 | 1,680,000 | 1,680,000 | 11,910 | 164.71 |
| 1989-02-16 | 1,700,000 | 1,710,000 | 1,700,000 | 1,700,000 | 9,248 | 166.67 |
| 1989-02-15 | 1,700,000 | 1,720,000 | 1,700,000 | 1,700,000 | 11,453 | 166.67 |
| 1989-02-14 | 1,700,000 | 1,720,000 | 1,700,000 | 1,710,000 | 11,629 | 167.65 |
| 1989-02-13 | 1,730,000 | 1,740,000 | 1,720,000 | 1,720,000 | 5,993 | 168.63 |
| 1989-02-10 | 1,740,000 | 1,750,000 | 1,730,000 | 1,730,000 | 5,435 | 169.61 |
| 1989-02-09 | 1,740,000 | 1,750,000 | 1,740,000 | 1,740,000 | 7,809 | 170.59 |
| 1989-02-08 | 1,750,000 | 1,750,000 | 1,740,000 | 1,740,000 | 5,627 | 170.59 |
| 1989-02-07 | 1,760,000 | 1,770,000 | 1,740,000 | 1,740,000 | 10,692 | 170.59 |
| 1989-02-06 | 1,760,000 | 1,770,000 | 1,750,000 | 1,760,000 | 4,822 | 172.55 |
| 1989-02-03 | 1,760,000 | 1,770,000 | 1,750,000 | 1,750,000 | 6,950 | 171.57 |
| 1989-02-02 | 1,770,000 | 1,770,000 | 1,760,000 | 1,760,000 | 3,847 | 172.55 |
| 1989-02-01 | 1,780,000 | 1,790,000 | 1,760,000 | 1,770,000 | 5,533 | 173.53 |
| 1989-01-31 | 1,780,000 | 1,790,000 | 1,770,000 | 1,780,000 | 3,740 | 174.51 |
| 1989-01-30 | 1,780,000 | 1,790,000 | 1,780,000 | 1,790,000 | 3,010 | 175.49 |
| 1989-01-28 | 1,790,000 | 1,800,000 | 1,780,000 | 1,780,000 | 4,745 | 174.51 |
| 1989-01-27 | 1,780,000 | 1,790,000 | 1,780,000 | 1,780,000 | 4,272 | 174.51 |
| 1989-01-26 | 1,780,000 | 1,800,000 | 1,780,000 | 1,780,000 | 6,152 | 174.51 |
| 1989-01-25 | 1,790,000 | 1,800,000 | 1,780,000 | 1,780,000 | 5,457 | 174.51 |
| 1989-01-24 | 1,810,000 | 1,820,000 | 1,790,000 | 1,790,000 | 5,207 | 175.49 |
| 1989-01-23 | 1,800,000 | 1,820,000 | 1,800,000 | 1,810,000 | 4,115 | 177.45 |
| 1989-01-20 | 1,830,000 | 1,830,000 | 1,810,000 | 1,810,000 | 5,690 | 177.45 |
| 1989-01-19 | 1,840,000 | 1,850,000 | 1,830,000 | 1,830,000 | 8,356 | 179.41 |
| 1989-01-18 | 1,840,000 | 1,850,000 | 1,840,000 | 1,840,000 | 4,253 | 180.39 |
| 1989-01-17 | 1,850,000 | 1,860,000 | 1,840,000 | 1,840,000 | 3,270 | 180.39 |
| 1989-01-13 | 1,840,000 | 1,860,000 | 1,840,000 | 1,840,000 | 6,142 | 180.39 |
| 1989-01-12 | 1,850,000 | 1,870,000 | 1,840,000 | 1,840,000 | 5,336 | 180.39 |
| 1989-01-11 | 1,870,000 | 1,880,000 | 1,850,000 | 1,850,000 | 4,475 | 181.37 |
| 1989-01-10 | 1,880,000 | 1,900,000 | 1,870,000 | 1,870,000 | 3,678 | 183.33 |
| 1989-01-09 | 1,850,000 | 1,900,000 | 1,840,000 | 1,880,000 | 4,714 | 184.31 |
| 1989-01-06 | 1,850,000 | 1,860,000 | 1,830,000 | 1,840,000 | 3,838 | 180.39 |
| 1989-01-05 | 1,900,000 | 1,900,000 | 1,830,000 | 1,860,000 | 9,301 | 182.35 |
| 1989-01-04 | 1,880,000 | 1,930,000 | 1,870,000 | 1,920,000 | 12,926 | 188.24 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
