9470 (株)学研ホールディングス 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 | 3,150 | 3,230 | 3,150 | 3,230 | 67,000 | 7,340.91 |
| 1989-12-28 | 3,160 | 3,240 | 3,150 | 3,160 | 102,000 | 7,181.82 |
| 1989-12-27 | 3,060 | 3,160 | 3,050 | 3,160 | 145,000 | 7,181.82 |
| 1989-12-26 | 3,120 | 3,120 | 2,980 | 3,000 | 131,000 | 6,818.18 |
| 1989-12-25 | 3,120 | 3,120 | 3,060 | 3,120 | 146,000 | 7,090.91 |
| 1989-12-22 | 3,110 | 3,150 | 3,100 | 3,100 | 140,000 | 7,045.45 |
| 1989-12-21 | 3,150 | 3,200 | 3,130 | 3,130 | 262,000 | 7,113.64 |
| 1989-12-20 | 3,200 | 3,230 | 3,150 | 3,170 | 76,000 | 7,204.55 |
| 1989-12-19 | 3,200 | 3,250 | 3,150 | 3,150 | 113,000 | 7,159.09 |
| 1989-12-18 | 3,210 | 3,270 | 3,200 | 3,250 | 98,000 | 7,386.36 |
| 1989-12-15 | 3,300 | 3,300 | 3,220 | 3,250 | 96,000 | 7,386.36 |
| 1989-12-14 | 3,380 | 3,380 | 3,280 | 3,280 | 262,000 | 7,454.55 |
| 1989-12-13 | 3,200 | 3,330 | 3,200 | 3,250 | 542,000 | 7,386.36 |
| 1989-12-12 | 3,150 | 3,200 | 3,110 | 3,200 | 164,000 | 7,272.73 |
| 1989-12-11 | 3,120 | 3,180 | 3,100 | 3,150 | 130,000 | 7,159.09 |
| 1989-12-08 | 3,210 | 3,210 | 3,150 | 3,150 | 108,000 | 7,159.09 |
| 1989-12-07 | 3,190 | 3,200 | 3,150 | 3,160 | 119,000 | 7,181.82 |
| 1989-12-06 | 3,130 | 3,200 | 3,130 | 3,180 | 235,000 | 7,227.27 |
| 1989-12-05 | 3,160 | 3,200 | 3,130 | 3,180 | 268,000 | 7,227.27 |
| 1989-12-04 | 3,190 | 3,250 | 3,150 | 3,200 | 155,000 | 7,272.73 |
| 1989-12-01 | 3,210 | 3,220 | 3,150 | 3,200 | 232,000 | 7,272.73 |
| 1989-11-30 | 3,170 | 3,280 | 3,130 | 3,130 | 189,000 | 7,113.64 |
| 1989-11-29 | 3,300 | 3,300 | 3,100 | 3,150 | 246,000 | 7,159.09 |
| 1989-11-28 | 3,300 | 3,380 | 3,240 | 3,280 | 245,000 | 7,454.55 |
| 1989-11-27 | 3,400 | 3,400 | 3,280 | 3,300 | 170,000 | 7,500 |
| 1989-11-24 | 3,400 | 3,410 | 3,350 | 3,380 | 74,000 | 7,681.82 |
| 1989-11-22 | 3,480 | 3,480 | 3,400 | 3,400 | 226,000 | 7,727.27 |
| 1989-11-21 | 3,380 | 3,500 | 3,380 | 3,400 | 524,000 | 7,727.27 |
| 1989-11-20 | 3,350 | 3,380 | 3,300 | 3,380 | 102,000 | 7,681.82 |
| 1989-11-17 | 3,280 | 3,400 | 3,280 | 3,350 | 225,000 | 7,613.64 |
| 1989-11-16 | 3,340 | 3,360 | 3,270 | 3,270 | 240,000 | 7,431.82 |
| 1989-11-15 | 3,420 | 3,450 | 3,280 | 3,300 | 215,000 | 7,500 |
| 1989-11-14 | 3,540 | 3,540 | 3,410 | 3,410 | 259,000 | 7,750 |
| 1989-11-13 | 3,410 | 3,560 | 3,410 | 3,520 | 917,000 | 8,000 |
| 1989-11-10 | 3,400 | 3,430 | 3,360 | 3,400 | 436,000 | 7,727.27 |
| 1989-11-09 | 3,250 | 3,430 | 3,250 | 3,260 | 506,000 | 7,409.09 |
| 1989-11-08 | 3,240 | 3,350 | 3,200 | 3,220 | 440,000 | 7,318.18 |
| 1989-11-07 | 3,340 | 3,350 | 3,220 | 3,230 | 274,000 | 7,340.91 |
| 1989-11-06 | 3,450 | 3,490 | 3,370 | 3,390 | 108,000 | 7,704.55 |
| 1989-11-02 | 3,460 | 3,480 | 3,420 | 3,480 | 392,000 | 7,909.09 |
| 1989-11-01 | 3,520 | 3,560 | 3,500 | 3,550 | 929,000 | 8,068.18 |
| 1989-10-31 | 3,370 | 3,510 | 3,300 | 3,440 | 710,000 | 7,818.18 |
| 1989-10-30 | 3,530 | 3,530 | 3,370 | 3,370 | 477,000 | 7,659.09 |
| 1989-10-27 | 3,650 | 3,650 | 3,500 | 3,540 | 1,099,000 | 8,045.45 |
| 1989-10-26 | 3,640 | 3,650 | 3,490 | 3,600 | 9,340,999 | 8,181.82 |
| 1989-10-25 | 3,730 | 3,730 | 3,450 | 3,490 | 1,874,000 | 7,931.82 |
| 1989-10-24 | 3,640 | 3,790 | 3,500 | 3,730 | 2,438,000 | 8,477.27 |
| 1989-10-23 | 3,720 | 3,750 | 3,650 | 3,650 | 1,926,000 | 8,295.45 |
| 1989-10-20 | 3,770 | 3,880 | 3,720 | 3,770 | 6,373,999 | 8,568.18 |
| 1989-10-19 | 3,380 | 3,670 | 3,360 | 3,670 | 6,214,999 | 8,340.91 |
| 1989-10-18 | 3,220 | 3,380 | 3,160 | 3,350 | 4,527,000 | 7,613.64 |
| 1989-10-17 | 3,200 | 3,350 | 3,120 | 3,200 | 4,275,000 | 7,272.73 |
| 1989-10-16 | 3,150 | 3,250 | 3,030 | 3,050 | 18,702,998 | 6,931.82 |
| 1989-10-13 | 3,000 | 3,280 | 2,960 | 3,240 | 5,659,999 | 7,363.64 |
| 1989-10-12 | 2,890 | 3,010 | 2,880 | 2,920 | 1,390,000 | 6,636.36 |
| 1989-10-11 | 2,960 | 3,000 | 2,870 | 2,890 | 1,195,000 | 6,568.18 |
| 1989-10-09 | 2,920 | 3,060 | 2,890 | 2,970 | 3,283,000 | 6,750 |
| 1989-10-06 | 2,900 | 2,940 | 2,850 | 2,910 | 2,098,000 | 6,613.64 |
| 1989-10-05 | 2,810 | 2,960 | 2,800 | 2,910 | 8,125,999 | 6,613.64 |
| 1989-10-04 | 2,560 | 2,820 | 2,560 | 2,790 | 4,254,000 | 6,340.91 |
| 1989-10-03 | 2,570 | 2,570 | 2,520 | 2,560 | 245,000 | 5,818.18 |
| 1989-10-02 | 2,620 | 2,620 | 2,570 | 2,570 | 364,000 | 5,840.91 |
| 1989-09-29 | 2,640 | 2,660 | 2,590 | 2,620 | 1,422,000 | 5,954.55 |
| 1989-09-28 | 2,400 | 2,690 | 2,400 | 2,660 | 3,059,000 | 6,045.45 |
| 1989-09-27 | 2,400 | 2,450 | 2,400 | 2,410 | 133,000 | 5,477.27 |
| 1989-09-26 | 2,430 | 2,450 | 2,370 | 2,440 | 386,000 | 5,545.45 |
| 1989-09-25 | 2,420 | 2,430 | 2,380 | 2,430 | 103,000 | 5,522.73 |
| 1989-09-22 | 2,360 | 2,420 | 2,360 | 2,410 | 276,000 | 5,477.27 |
| 1989-09-21 | 2,400 | 2,410 | 2,360 | 2,400 | 244,000 | 5,454.55 |
| 1989-09-20 | 2,380 | 2,400 | 2,350 | 2,400 | 477,000 | 5,454.55 |
| 1989-09-19 | 2,400 | 2,410 | 2,340 | 2,380 | 145,000 | 5,409.09 |
| 1989-09-18 | 2,400 | 2,420 | 2,380 | 2,410 | 118,000 | 5,477.27 |
| 1989-09-14 | 2,390 | 2,450 | 2,370 | 2,440 | 377,000 | 5,545.45 |
| 1989-09-13 | 2,430 | 2,440 | 2,370 | 2,430 | 81,000 | 5,522.73 |
| 1989-09-12 | 2,400 | 2,410 | 2,340 | 2,400 | 136,000 | 5,454.55 |
| 1989-09-11 | 2,490 | 2,490 | 2,350 | 2,400 | 103,000 | 5,454.55 |
| 1989-09-08 | 2,520 | 2,520 | 2,460 | 2,490 | 336,000 | 5,659.09 |
| 1989-09-07 | 2,530 | 2,540 | 2,460 | 2,520 | 698,000 | 5,727.27 |
| 1989-09-06 | 2,410 | 2,580 | 2,400 | 2,530 | 2,249,000 | 5,750 |
| 1989-09-05 | 2,370 | 2,420 | 2,350 | 2,420 | 338,000 | 5,500 |
| 1989-09-04 | 2,440 | 2,440 | 2,360 | 2,370 | 334,000 | 5,386.36 |
| 1989-09-01 | 2,440 | 2,480 | 2,400 | 2,450 | 2,170,000 | 5,568.18 |
| 1989-08-31 | 2,220 | 2,420 | 2,220 | 2,360 | 1,919,000 | 5,363.64 |
| 1989-08-30 | 2,250 | 2,290 | 2,200 | 2,220 | 823,000 | 5,045.45 |
| 1989-08-29 | 2,140 | 2,230 | 2,130 | 2,230 | 304,000 | 5,068.18 |
| 1989-08-28 | 2,090 | 2,130 | 2,090 | 2,100 | 29,000 | 4,772.73 |
| 1989-08-25 | 2,130 | 2,150 | 2,100 | 2,100 | 119,000 | 4,772.73 |
| 1989-08-24 | 2,160 | 2,180 | 2,110 | 2,130 | 183,000 | 4,840.91 |
| 1989-08-23 | 2,180 | 2,180 | 2,140 | 2,160 | 70,000 | 4,909.09 |
| 1989-08-22 | 2,220 | 2,220 | 2,140 | 2,200 | 193,000 | 5,000 |
| 1989-08-21 | 2,250 | 2,260 | 2,190 | 2,240 | 600,000 | 5,090.91 |
| 1989-08-18 | 2,150 | 2,270 | 2,140 | 2,260 | 897,000 | 5,136.36 |
| 1989-08-17 | 2,190 | 2,220 | 2,150 | 2,150 | 403,000 | 4,886.36 |
| 1989-08-16 | 2,110 | 2,230 | 2,070 | 2,220 | 1,290,000 | 5,045.45 |
| 1989-08-15 | 2,100 | 2,110 | 2,050 | 2,110 | 97,000 | 4,795.45 |
| 1989-08-14 | 2,150 | 2,160 | 2,040 | 2,100 | 867,000 | 4,772.73 |
| 1989-08-11 | 2,040 | 2,140 | 2,020 | 2,130 | 765,000 | 4,840.91 |
| 1989-08-10 | 1,980 | 2,060 | 1,980 | 2,040 | 501,000 | 4,636.36 |
| 1989-08-09 | 2,050 | 2,060 | 1,990 | 2,010 | 487,000 | 4,568.18 |
| 1989-08-08 | 1,950 | 2,060 | 1,940 | 2,040 | 1,708,000 | 4,636.36 |
| 1989-08-07 | 1,910 | 1,950 | 1,900 | 1,930 | 103,000 | 4,386.36 |
| 1989-08-04 | 1,900 | 1,900 | 1,880 | 1,880 | 24,000 | 4,272.73 |
| 1989-08-03 | 1,910 | 1,910 | 1,870 | 1,880 | 59,000 | 4,272.73 |
| 1989-08-02 | 1,900 | 1,920 | 1,870 | 1,880 | 50,000 | 4,272.73 |
| 1989-08-01 | 1,900 | 1,920 | 1,890 | 1,920 | 123,000 | 4,363.64 |
| 1989-07-31 | 1,840 | 1,900 | 1,840 | 1,900 | 20,000 | 4,318.18 |
| 1989-07-28 | 1,880 | 1,900 | 1,870 | 1,870 | 14,000 | 4,250 |
| 1989-07-27 | 1,890 | 1,900 | 1,870 | 1,870 | 83,000 | 4,250 |
| 1989-07-26 | 1,920 | 1,920 | 1,890 | 1,900 | 120,000 | 4,318.18 |
| 1989-07-25 | 1,910 | 1,920 | 1,890 | 1,890 | 129,000 | 4,295.45 |
| 1989-07-24 | 1,910 | 1,920 | 1,890 | 1,890 | 204,000 | 4,295.45 |
| 1989-07-21 | 1,920 | 1,930 | 1,900 | 1,920 | 178,000 | 4,363.64 |
| 1989-07-20 | 1,830 | 1,920 | 1,830 | 1,900 | 194,000 | 4,318.18 |
| 1989-07-19 | 1,850 | 1,850 | 1,840 | 1,850 | 18,000 | 4,204.55 |
| 1989-07-18 | 1,850 | 1,850 | 1,830 | 1,840 | 33,000 | 4,181.82 |
| 1989-07-17 | 1,860 | 1,860 | 1,850 | 1,860 | 30,000 | 4,227.27 |
| 1989-07-14 | 1,890 | 1,890 | 1,870 | 1,870 | 39,000 | 4,250 |
| 1989-07-13 | 1,890 | 1,900 | 1,880 | 1,890 | 58,000 | 4,295.45 |
| 1989-07-12 | 1,880 | 1,890 | 1,870 | 1,890 | 40,000 | 4,295.45 |
| 1989-07-11 | 1,880 | 1,900 | 1,880 | 1,890 | 102,000 | 4,295.45 |
| 1989-07-10 | 1,930 | 1,930 | 1,900 | 1,910 | 91,000 | 4,340.91 |
| 1989-07-07 | 1,890 | 1,960 | 1,870 | 1,930 | 732,000 | 4,386.36 |
| 1989-07-06 | 1,870 | 1,910 | 1,850 | 1,890 | 503,000 | 4,295.45 |
| 1989-07-05 | 1,800 | 1,860 | 1,800 | 1,840 | 454,000 | 4,181.82 |
| 1989-07-04 | 1,770 | 1,800 | 1,770 | 1,790 | 12,000 | 4,068.18 |
| 1989-07-03 | 1,790 | 1,800 | 1,750 | 1,760 | 84,000 | 4,000 |
| 1989-06-30 | 1,800 | 1,810 | 1,770 | 1,800 | 62,000 | 4,090.91 |
| 1989-06-29 | 1,720 | 1,800 | 1,720 | 1,800 | 103,000 | 4,090.91 |
| 1989-06-28 | 1,750 | 1,750 | 1,700 | 1,700 | 21,000 | 3,863.64 |
| 1989-06-27 | 1,780 | 1,780 | 1,730 | 1,730 | 12,000 | 3,931.82 |
| 1989-06-26 | 1,720 | 1,750 | 1,720 | 1,750 | 26,000 | 3,977.27 |
| 1989-06-23 | 1,730 | 1,730 | 1,720 | 1,720 | 14,000 | 3,909.09 |
| 1989-06-22 | 1,750 | 1,750 | 1,720 | 1,720 | 18,000 | 3,909.09 |
| 1989-06-21 | 1,750 | 1,790 | 1,730 | 1,750 | 27,000 | 3,977.27 |
| 1989-06-20 | 1,700 | 1,790 | 1,700 | 1,790 | 62,000 | 4,068.18 |
| 1989-06-19 | 1,670 | 1,680 | 1,670 | 1,680 | 23,000 | 3,818.18 |
| 1989-06-16 | 1,700 | 1,700 | 1,700 | 1,700 | 21,000 | 3,863.64 |
| 1989-06-15 | 1,750 | 1,750 | 1,700 | 1,710 | 19,000 | 3,886.36 |
| 1989-06-14 | 1,750 | 1,750 | 1,710 | 1,750 | 33,000 | 3,977.27 |
| 1989-06-13 | 1,780 | 1,780 | 1,730 | 1,730 | 62,000 | 3,931.82 |
| 1989-06-12 | 1,780 | 1,800 | 1,750 | 1,790 | 27,000 | 4,068.18 |
| 1989-06-09 | 1,810 | 1,810 | 1,780 | 1,780 | 19,000 | 4,045.45 |
| 1989-06-08 | 1,780 | 1,810 | 1,770 | 1,810 | 32,000 | 4,113.64 |
| 1989-06-07 | 1,800 | 1,820 | 1,770 | 1,780 | 44,000 | 4,045.45 |
| 1989-06-06 | 1,810 | 1,830 | 1,790 | 1,800 | 44,000 | 4,090.91 |
| 1989-06-05 | 1,830 | 1,840 | 1,800 | 1,810 | 34,000 | 4,113.64 |
| 1989-06-02 | 1,820 | 1,820 | 1,790 | 1,800 | 55,000 | 4,090.91 |
| 1989-06-01 | 1,830 | 1,850 | 1,790 | 1,850 | 239,000 | 4,204.55 |
| 1989-05-31 | 1,730 | 1,870 | 1,730 | 1,820 | 385,000 | 4,136.36 |
| 1989-05-30 | 1,730 | 1,730 | 1,710 | 1,730 | 107,000 | 3,931.82 |
| 1989-05-29 | 1,750 | 1,750 | 1,730 | 1,740 | 48,000 | 3,954.55 |
| 1989-05-26 | 1,730 | 1,760 | 1,730 | 1,740 | 26,000 | 3,954.55 |
| 1989-05-25 | 1,740 | 1,770 | 1,710 | 1,720 | 67,000 | 3,909.09 |
| 1989-05-24 | 1,780 | 1,790 | 1,770 | 1,770 | 125,000 | 4,022.73 |
| 1989-05-23 | 1,790 | 1,800 | 1,760 | 1,780 | 100,000 | 4,045.45 |
| 1989-05-22 | 1,750 | 1,800 | 1,740 | 1,780 | 236,000 | 4,045.45 |
| 1989-05-19 | 1,730 | 1,740 | 1,700 | 1,740 | 15,000 | 3,954.55 |
| 1989-05-18 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 3,931.82 |
| 1989-05-17 | 1,720 | 1,740 | 1,720 | 1,740 | 39,000 | 3,954.55 |
| 1989-05-16 | 1,730 | 1,730 | 1,700 | 1,720 | 12,000 | 3,909.09 |
| 1989-05-15 | 1,720 | 1,720 | 1,700 | 1,700 | 27,000 | 3,863.64 |
| 1989-05-12 | 1,700 | 1,720 | 1,700 | 1,700 | 22,000 | 3,863.64 |
| 1989-05-11 | 1,680 | 1,700 | 1,680 | 1,700 | 16,000 | 3,863.64 |
| 1989-05-10 | 1,660 | 1,680 | 1,650 | 1,670 | 43,000 | 3,795.45 |
| 1989-05-09 | 1,680 | 1,710 | 1,630 | 1,630 | 126,000 | 3,704.55 |
| 1989-05-08 | 1,700 | 1,740 | 1,660 | 1,680 | 33,000 | 3,818.18 |
| 1989-05-02 | 1,720 | 1,730 | 1,690 | 1,700 | 19,000 | 3,863.64 |
| 1989-05-01 | 1,720 | 1,720 | 1,700 | 1,720 | 19,000 | 3,909.09 |
| 1989-04-28 | 1,740 | 1,740 | 1,700 | 1,720 | 44,000 | 3,909.09 |
| 1989-04-27 | 1,700 | 1,700 | 1,680 | 1,680 | 38,000 | 3,818.18 |
| 1989-04-26 | 1,710 | 1,710 | 1,680 | 1,680 | 60,000 | 3,818.18 |
| 1989-04-25 | 1,700 | 1,700 | 1,680 | 1,680 | 21,000 | 3,818.18 |
| 1989-04-24 | 1,690 | 1,700 | 1,680 | 1,680 | 20,000 | 3,818.18 |
| 1989-04-21 | 1,680 | 1,680 | 1,660 | 1,670 | 6,000 | 3,795.45 |
| 1989-04-20 | 1,670 | 1,670 | 1,650 | 1,670 | 24,000 | 3,795.45 |
| 1989-04-19 | 1,660 | 1,660 | 1,630 | 1,640 | 51,000 | 3,727.27 |
| 1989-04-18 | 1,690 | 1,690 | 1,620 | 1,630 | 53,000 | 3,704.55 |
| 1989-04-17 | 1,690 | 1,690 | 1,680 | 1,680 | 17,000 | 3,818.18 |
| 1989-04-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,840.91 |
| 1989-04-13 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 3,840.91 |
| 1989-04-12 | 1,710 | 1,710 | 1,680 | 1,680 | 47,000 | 3,818.18 |
| 1989-04-11 | 1,680 | 1,680 | 1,670 | 1,670 | 12,000 | 3,795.45 |
| 1989-04-10 | 1,730 | 1,730 | 1,670 | 1,670 | 7,000 | 3,795.45 |
| 1989-04-07 | 1,720 | 1,720 | 1,670 | 1,700 | 7,000 | 3,863.64 |
| 1989-04-06 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 | 3,818.18 |
| 1989-04-05 | 1,750 | 1,750 | 1,710 | 1,750 | 65,000 | 3,977.27 |
| 1989-04-04 | 1,710 | 1,780 | 1,660 | 1,750 | 73,000 | 3,977.27 |
| 1989-04-03 | 1,700 | 1,700 | 1,650 | 1,680 | 20,000 | 3,818.18 |
| 1989-03-31 | 1,680 | 1,730 | 1,680 | 1,730 | 22,000 | 3,931.82 |
| 1989-03-30 | 1,650 | 1,770 | 1,650 | 1,770 | 28,000 | 4,022.73 |
| 1989-03-29 | 1,700 | 1,720 | 1,650 | 1,650 | 22,000 | 3,750 |
| 1989-03-28 | 1,700 | 1,700 | 1,640 | 1,650 | 30,000 | 3,750 |
| 1989-03-27 | 1,690 | 1,700 | 1,670 | 1,670 | 19,000 | 3,795.45 |
| 1989-03-24 | 1,660 | 1,690 | 1,650 | 1,690 | 15,000 | 3,840.91 |
| 1989-03-23 | 1,700 | 1,700 | 1,650 | 1,650 | 7,000 | 3,750 |
| 1989-03-22 | 1,710 | 1,710 | 1,630 | 1,650 | 56,000 | 3,750 |
| 1989-03-20 | 1,650 | 1,710 | 1,630 | 1,710 | 53,000 | 3,886.36 |
| 1989-03-17 | 1,700 | 1,710 | 1,650 | 1,650 | 28,000 | 3,750 |
| 1989-03-16 | 1,690 | 1,690 | 1,680 | 1,690 | 22,000 | 3,840.91 |
| 1989-03-15 | 1,700 | 1,720 | 1,680 | 1,700 | 14,000 | 3,863.64 |
| 1989-03-14 | 1,750 | 1,750 | 1,670 | 1,670 | 64,000 | 3,795.45 |
| 1989-03-13 | 1,630 | 1,740 | 1,630 | 1,740 | 69,000 | 3,954.55 |
| 1989-03-10 | 1,640 | 1,650 | 1,620 | 1,650 | 31,000 | 3,750 |
| 1989-03-09 | 1,650 | 1,650 | 1,620 | 1,640 | 66,000 | 3,727.27 |
| 1989-03-08 | 1,700 | 1,700 | 1,620 | 1,650 | 58,000 | 3,750 |
| 1989-03-07 | 1,690 | 1,710 | 1,680 | 1,680 | 43,000 | 3,818.18 |
| 1989-03-06 | 1,730 | 1,740 | 1,700 | 1,700 | 47,000 | 3,863.64 |
| 1989-03-03 | 1,790 | 1,800 | 1,700 | 1,710 | 48,000 | 3,886.36 |
| 1989-03-02 | 1,720 | 1,800 | 1,720 | 1,800 | 46,000 | 4,090.91 |
| 1989-03-01 | 1,700 | 1,720 | 1,690 | 1,700 | 83,000 | 3,863.64 |
| 1989-02-28 | 1,700 | 1,700 | 1,690 | 1,700 | 18,000 | 3,863.64 |
| 1989-02-27 | 1,710 | 1,710 | 1,700 | 1,700 | 14,000 | 3,863.64 |
| 1989-02-23 | 1,700 | 1,720 | 1,700 | 1,720 | 33,000 | 3,909.09 |
| 1989-02-22 | 1,720 | 1,740 | 1,700 | 1,700 | 60,000 | 3,863.64 |
| 1989-02-21 | 1,740 | 1,740 | 1,700 | 1,730 | 112,000 | 3,931.82 |
| 1989-02-20 | 1,740 | 1,770 | 1,740 | 1,770 | 41,000 | 4,022.73 |
| 1989-02-17 | 1,750 | 1,750 | 1,740 | 1,740 | 38,000 | 3,954.55 |
| 1989-02-16 | 1,760 | 1,760 | 1,750 | 1,750 | 43,000 | 3,977.27 |
| 1989-02-15 | 1,770 | 1,790 | 1,760 | 1,770 | 27,000 | 4,022.73 |
| 1989-02-14 | 1,780 | 1,790 | 1,770 | 1,770 | 14,000 | 4,022.73 |
| 1989-02-13 | 1,760 | 1,800 | 1,760 | 1,780 | 8,000 | 4,045.45 |
| 1989-02-10 | 1,780 | 1,810 | 1,760 | 1,760 | 26,000 | 4,000 |
| 1989-02-09 | 1,800 | 1,810 | 1,760 | 1,800 | 28,000 | 4,090.91 |
| 1989-02-08 | 1,810 | 1,840 | 1,800 | 1,800 | 27,000 | 4,090.91 |
| 1989-02-07 | 1,810 | 1,840 | 1,800 | 1,840 | 48,000 | 4,181.82 |
| 1989-02-06 | 1,810 | 1,810 | 1,800 | 1,800 | 28,000 | 4,090.91 |
| 1989-02-03 | 1,810 | 1,840 | 1,800 | 1,800 | 21,000 | 4,090.91 |
| 1989-02-02 | 1,820 | 1,840 | 1,810 | 1,810 | 25,000 | 4,113.64 |
| 1989-02-01 | 1,810 | 1,850 | 1,800 | 1,850 | 27,000 | 4,204.55 |
| 1989-01-31 | 1,840 | 1,840 | 1,800 | 1,800 | 25,000 | 4,090.91 |
| 1989-01-30 | 1,820 | 1,840 | 1,810 | 1,810 | 27,000 | 4,113.64 |
| 1989-01-28 | 1,780 | 1,820 | 1,780 | 1,820 | 49,000 | 4,136.36 |
| 1989-01-27 | 1,800 | 1,810 | 1,800 | 1,810 | 67,000 | 4,113.64 |
| 1989-01-26 | 1,830 | 1,830 | 1,770 | 1,820 | 59,000 | 4,136.36 |
| 1989-01-25 | 1,840 | 1,850 | 1,800 | 1,830 | 20,000 | 4,159.09 |
| 1989-01-24 | 1,810 | 1,840 | 1,800 | 1,820 | 55,000 | 4,136.36 |
| 1989-01-23 | 1,820 | 1,840 | 1,810 | 1,820 | 5,000 | 4,136.36 |
| 1989-01-20 | 1,860 | 1,860 | 1,820 | 1,820 | 55,000 | 4,136.36 |
| 1989-01-19 | 1,840 | 1,860 | 1,840 | 1,840 | 16,000 | 4,181.82 |
| 1989-01-18 | 1,860 | 1,860 | 1,820 | 1,820 | 39,000 | 4,136.36 |
| 1989-01-17 | 1,830 | 1,860 | 1,830 | 1,850 | 54,000 | 4,204.55 |
| 1989-01-13 | 1,800 | 1,840 | 1,800 | 1,810 | 17,000 | 4,113.64 |
| 1989-01-12 | 1,800 | 1,850 | 1,800 | 1,850 | 73,000 | 4,204.55 |
| 1989-01-11 | 1,880 | 1,890 | 1,800 | 1,820 | 172,000 | 4,136.36 |
| 1989-01-10 | 1,900 | 1,900 | 1,870 | 1,900 | 54,000 | 4,318.18 |
| 1989-01-09 | 1,870 | 1,940 | 1,850 | 1,900 | 76,000 | 4,318.18 |
| 1989-01-06 | 1,850 | 1,890 | 1,830 | 1,890 | 51,000 | 4,295.45 |
| 1989-01-05 | 1,910 | 1,910 | 1,870 | 1,900 | 57,000 | 4,318.18 |
| 1989-01-04 | 1,940 | 1,940 | 1,900 | 1,920 | 85,000 | 4,363.64 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株