9502 中部電力(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 | 4,890 | 4,970 | 4,830 | 4,970 | 352,000 | 4,824.31 |
| 1989-12-28 | 4,820 | 4,830 | 4,780 | 4,810 | 309,200 | 4,669 |
| 1989-12-27 | 4,880 | 4,900 | 4,750 | 4,750 | 387,600 | 4,610.76 |
| 1989-12-26 | 4,990 | 4,990 | 4,860 | 4,900 | 503,700 | 4,756.36 |
| 1989-12-25 | 4,750 | 4,900 | 4,700 | 4,900 | 251,700 | 4,756.36 |
| 1989-12-22 | 4,780 | 4,780 | 4,670 | 4,680 | 233,200 | 4,542.81 |
| 1989-12-21 | 4,840 | 4,850 | 4,760 | 4,790 | 217,400 | 4,649.58 |
| 1989-12-20 | 4,820 | 4,850 | 4,760 | 4,840 | 387,700 | 4,698.12 |
| 1989-12-19 | 4,880 | 4,920 | 4,870 | 4,870 | 479,200 | 4,727.24 |
| 1989-12-18 | 4,950 | 4,980 | 4,920 | 4,980 | 285,700 | 4,834.01 |
| 1989-12-15 | 4,920 | 4,930 | 4,870 | 4,900 | 441,800 | 4,756.36 |
| 1989-12-14 | 5,050 | 5,050 | 4,880 | 4,900 | 401,300 | 4,756.36 |
| 1989-12-13 | 5,000 | 5,030 | 4,970 | 5,000 | 292,700 | 4,853.43 |
| 1989-12-12 | 5,050 | 5,060 | 4,960 | 4,980 | 500,200 | 4,834.01 |
| 1989-12-11 | 4,970 | 5,090 | 4,920 | 5,050 | 516,000 | 4,901.96 |
| 1989-12-08 | 5,100 | 5,120 | 5,010 | 5,020 | 681,100 | 4,872.84 |
| 1989-12-07 | 5,170 | 5,180 | 5,070 | 5,090 | 1,050,900 | 4,940.79 |
| 1989-12-06 | 5,100 | 5,240 | 5,060 | 5,160 | 1,938,700 | 5,008.74 |
| 1989-12-05 | 4,910 | 5,150 | 4,910 | 5,100 | 1,771,400 | 4,950.50 |
| 1989-12-04 | 4,980 | 5,010 | 4,930 | 4,950 | 385,400 | 4,804.89 |
| 1989-12-01 | 4,990 | 5,000 | 4,880 | 4,980 | 504,300 | 4,834.01 |
| 1989-11-30 | 5,090 | 5,130 | 4,980 | 5,000 | 1,711,700 | 4,853.43 |
| 1989-11-29 | 4,880 | 5,100 | 4,860 | 5,020 | 2,772,200 | 4,872.84 |
| 1989-11-28 | 4,860 | 4,920 | 4,840 | 4,910 | 1,488,100 | 4,766.06 |
| 1989-11-27 | 4,780 | 4,850 | 4,740 | 4,850 | 1,309,200 | 4,707.82 |
| 1989-11-24 | 4,690 | 4,770 | 4,650 | 4,680 | 1,030,500 | 4,542.81 |
| 1989-11-22 | 4,560 | 4,670 | 4,550 | 4,600 | 286,800 | 4,465.15 |
| 1989-11-21 | 4,600 | 4,600 | 4,520 | 4,580 | 156,000 | 4,445.74 |
| 1989-11-20 | 4,580 | 4,600 | 4,500 | 4,590 | 218,400 | 4,455.45 |
| 1989-11-17 | 4,530 | 4,580 | 4,500 | 4,550 | 276,600 | 4,416.62 |
| 1989-11-16 | 4,600 | 4,650 | 4,580 | 4,580 | 623,800 | 4,445.74 |
| 1989-11-15 | 4,610 | 4,700 | 4,580 | 4,700 | 1,265,900 | 4,562.22 |
| 1989-11-14 | 4,450 | 4,590 | 4,430 | 4,560 | 1,076,500 | 4,426.33 |
| 1989-11-13 | 4,400 | 4,440 | 4,360 | 4,420 | 402,000 | 4,290.43 |
| 1989-11-10 | 4,340 | 4,390 | 4,310 | 4,380 | 448,300 | 4,251.60 |
| 1989-11-09 | 4,250 | 4,290 | 4,210 | 4,290 | 292,000 | 4,164.24 |
| 1989-11-08 | 4,300 | 4,300 | 4,210 | 4,210 | 223,400 | 4,086.59 |
| 1989-11-07 | 4,360 | 4,360 | 4,290 | 4,290 | 141,200 | 4,164.24 |
| 1989-11-06 | 4,300 | 4,370 | 4,290 | 4,360 | 170,000 | 4,232.19 |
| 1989-11-02 | 4,310 | 4,340 | 4,280 | 4,300 | 128,700 | 4,173.95 |
| 1989-11-01 | 4,400 | 4,400 | 4,320 | 4,340 | 261,500 | 4,212.77 |
| 1989-10-31 | 4,310 | 4,390 | 4,310 | 4,350 | 410,400 | 4,222.48 |
| 1989-10-30 | 4,330 | 4,370 | 4,280 | 4,350 | 233,900 | 4,222.48 |
| 1989-10-27 | 4,370 | 4,410 | 4,300 | 4,350 | 967,800 | 4,222.48 |
| 1989-10-26 | 4,210 | 4,240 | 4,200 | 4,220 | 167,400 | 4,096.29 |
| 1989-10-25 | 4,150 | 4,210 | 4,130 | 4,150 | 424,500 | 4,028.34 |
| 1989-10-24 | 4,260 | 4,260 | 4,150 | 4,150 | 259,600 | 4,028.34 |
| 1989-10-23 | 4,160 | 4,210 | 4,150 | 4,160 | 271,700 | 4,038.05 |
| 1989-10-20 | 4,300 | 4,390 | 4,200 | 4,200 | 304,500 | 4,076.88 |
| 1989-10-19 | 4,300 | 4,300 | 4,210 | 4,270 | 198,000 | 4,144.83 |
| 1989-10-18 | 4,350 | 4,470 | 4,310 | 4,350 | 280,700 | 4,222.48 |
| 1989-10-17 | 4,350 | 4,440 | 4,300 | 4,400 | 376,200 | 4,271.02 |
| 1989-10-16 | 4,200 | 4,400 | 4,100 | 4,270 | 268,300 | 4,144.83 |
| 1989-10-13 | 4,100 | 4,190 | 4,100 | 4,150 | 135,900 | 4,028.34 |
| 1989-10-12 | 4,080 | 4,100 | 4,070 | 4,100 | 115,700 | 3,979.81 |
| 1989-10-11 | 4,090 | 4,140 | 4,050 | 4,100 | 249,200 | 3,979.81 |
| 1989-10-09 | 4,110 | 4,170 | 4,100 | 4,100 | 216,100 | 3,979.81 |
| 1989-10-06 | 4,130 | 4,190 | 4,100 | 4,100 | 155,100 | 3,979.81 |
| 1989-10-05 | 4,200 | 4,240 | 4,200 | 4,200 | 167,000 | 4,076.88 |
| 1989-10-04 | 4,260 | 4,270 | 4,200 | 4,220 | 174,500 | 4,096.29 |
| 1989-10-03 | 4,260 | 4,310 | 4,260 | 4,260 | 246,300 | 4,135.12 |
| 1989-10-02 | 4,270 | 4,300 | 4,250 | 4,300 | 215,300 | 4,173.95 |
| 1989-09-29 | 4,300 | 4,320 | 4,260 | 4,260 | 205,300 | 4,135.12 |
| 1989-09-28 | 4,260 | 4,310 | 4,250 | 4,280 | 316,100 | 4,154.53 |
| 1989-09-27 | 4,360 | 4,360 | 4,240 | 4,250 | 181,600 | 4,125.41 |
| 1989-09-26 | 4,200 | 4,360 | 4,200 | 4,270 | 357,100 | 4,144.83 |
| 1989-09-25 | 4,200 | 4,230 | 4,150 | 4,160 | 367,300 | 4,038.05 |
| 1989-09-22 | 4,160 | 4,190 | 4,150 | 4,170 | 342,700 | 4,047.76 |
| 1989-09-21 | 4,150 | 4,190 | 4,130 | 4,160 | 195,300 | 4,038.05 |
| 1989-09-20 | 4,180 | 4,180 | 4,130 | 4,150 | 416,700 | 4,028.34 |
| 1989-09-19 | 4,200 | 4,220 | 4,170 | 4,190 | 301,500 | 4,067.17 |
| 1989-09-18 | 4,260 | 4,300 | 4,220 | 4,230 | 258,800 | 4,106 |
| 1989-09-14 | 4,240 | 4,300 | 4,210 | 4,300 | 309,300 | 4,173.95 |
| 1989-09-13 | 4,250 | 4,300 | 4,210 | 4,280 | 601,700 | 4,154.53 |
| 1989-09-12 | 4,200 | 4,250 | 4,140 | 4,200 | 177,000 | 4,076.88 |
| 1989-09-11 | 4,140 | 4,170 | 4,120 | 4,150 | 185,900 | 4,028.34 |
| 1989-09-08 | 4,160 | 4,190 | 4,130 | 4,140 | 1,359,800 | 4,018.64 |
| 1989-09-07 | 4,250 | 4,280 | 4,210 | 4,210 | 68,200 | 4,086.59 |
| 1989-09-06 | 4,230 | 4,280 | 4,200 | 4,280 | 213,600 | 4,154.53 |
| 1989-09-05 | 4,280 | 4,330 | 4,220 | 4,250 | 129,200 | 4,125.41 |
| 1989-09-04 | 4,190 | 4,340 | 4,180 | 4,280 | 185,400 | 4,154.53 |
| 1989-09-01 | 4,200 | 4,210 | 4,180 | 4,210 | 252,300 | 4,086.59 |
| 1989-08-31 | 4,290 | 4,290 | 4,200 | 4,220 | 241,400 | 4,096.29 |
| 1989-08-30 | 4,320 | 4,330 | 4,280 | 4,310 | 183,400 | 4,183.65 |
| 1989-08-29 | 4,350 | 4,370 | 4,310 | 4,350 | 247,200 | 4,222.48 |
| 1989-08-28 | 4,410 | 4,410 | 4,360 | 4,400 | 181,400 | 4,271.02 |
| 1989-08-25 | 4,430 | 4,460 | 4,400 | 4,430 | 176,600 | 4,300.14 |
| 1989-08-24 | 4,450 | 4,480 | 4,410 | 4,430 | 184,400 | 4,300.14 |
| 1989-08-23 | 4,480 | 4,520 | 4,470 | 4,480 | 152,800 | 4,348.67 |
| 1989-08-22 | 4,530 | 4,530 | 4,480 | 4,500 | 134,600 | 4,368.08 |
| 1989-08-21 | 4,580 | 4,600 | 4,500 | 4,530 | 265,700 | 4,397.20 |
| 1989-08-18 | 4,500 | 4,520 | 4,440 | 4,480 | 129,600 | 4,348.67 |
| 1989-08-17 | 4,530 | 4,540 | 4,490 | 4,500 | 168,700 | 4,368.08 |
| 1989-08-16 | 4,420 | 4,480 | 4,390 | 4,480 | 315,500 | 4,348.67 |
| 1989-08-15 | 4,430 | 4,430 | 4,380 | 4,430 | 154,800 | 4,300.14 |
| 1989-08-14 | 4,450 | 4,450 | 4,400 | 4,440 | 84,900 | 4,309.84 |
| 1989-08-11 | 4,500 | 4,520 | 4,450 | 4,450 | 289,800 | 4,319.55 |
| 1989-08-10 | 4,530 | 4,530 | 4,490 | 4,490 | 223,100 | 4,358.38 |
| 1989-08-09 | 4,540 | 4,580 | 4,510 | 4,530 | 203,000 | 4,397.20 |
| 1989-08-08 | 4,480 | 4,550 | 4,470 | 4,530 | 267,000 | 4,397.20 |
| 1989-08-07 | 4,460 | 4,480 | 4,430 | 4,480 | 101,700 | 4,348.67 |
| 1989-08-04 | 4,480 | 4,540 | 4,460 | 4,480 | 171,200 | 4,348.67 |
| 1989-08-03 | 4,550 | 4,580 | 4,460 | 4,480 | 418,300 | 4,348.67 |
| 1989-08-02 | 4,700 | 4,750 | 4,560 | 4,580 | 701,800 | 4,445.74 |
| 1989-08-01 | 4,770 | 4,770 | 4,670 | 4,680 | 928,500 | 4,542.81 |
| 1989-07-31 | 4,620 | 4,740 | 4,610 | 4,720 | 1,057,800 | 4,581.63 |
| 1989-07-28 | 4,490 | 4,600 | 4,450 | 4,570 | 995,100 | 4,436.03 |
| 1989-07-27 | 4,450 | 4,480 | 4,410 | 4,480 | 621,300 | 4,348.67 |
| 1989-07-26 | 4,450 | 4,480 | 4,360 | 4,360 | 509,000 | 4,232.19 |
| 1989-07-25 | 4,370 | 4,420 | 4,340 | 4,380 | 750,100 | 4,251.60 |
| 1989-07-24 | 4,210 | 4,240 | 4,150 | 4,240 | 280,100 | 4,115.71 |
| 1989-07-21 | 4,150 | 4,170 | 4,110 | 4,170 | 282,500 | 4,047.76 |
| 1989-07-20 | 4,130 | 4,170 | 4,070 | 4,120 | 221,800 | 3,999.22 |
| 1989-07-19 | 4,070 | 4,100 | 4,060 | 4,100 | 107,700 | 3,979.81 |
| 1989-07-18 | 4,070 | 4,090 | 4,070 | 4,080 | 110,700 | 3,960.40 |
| 1989-07-17 | 4,110 | 4,130 | 4,090 | 4,090 | 108,300 | 3,970.10 |
| 1989-07-14 | 4,080 | 4,170 | 4,070 | 4,130 | 131,300 | 4,008.93 |
| 1989-07-13 | 4,110 | 4,140 | 4,100 | 4,130 | 160,000 | 4,008.93 |
| 1989-07-12 | 4,190 | 4,190 | 4,100 | 4,100 | 134,700 | 3,979.81 |
| 1989-07-11 | 4,120 | 4,180 | 4,100 | 4,160 | 109,900 | 4,038.05 |
| 1989-07-10 | 4,100 | 4,160 | 4,070 | 4,070 | 157,400 | 3,950.69 |
| 1989-07-07 | 4,130 | 4,130 | 4,050 | 4,130 | 355,700 | 4,008.93 |
| 1989-07-06 | 4,090 | 4,090 | 4,000 | 4,090 | 636,200 | 3,970.10 |
| 1989-07-05 | 4,040 | 4,070 | 3,990 | 4,000 | 402,100 | 3,882.74 |
| 1989-07-04 | 4,060 | 4,080 | 4,010 | 4,070 | 337,400 | 3,950.69 |
| 1989-07-03 | 4,030 | 4,060 | 3,990 | 4,050 | 224,500 | 3,931.28 |
| 1989-06-30 | 4,050 | 4,080 | 4,010 | 4,060 | 188,900 | 3,940.98 |
| 1989-06-29 | 4,100 | 4,150 | 4,080 | 4,080 | 255,500 | 3,960.40 |
| 1989-06-28 | 4,100 | 4,140 | 4,070 | 4,100 | 290,100 | 3,979.81 |
| 1989-06-27 | 4,180 | 4,200 | 4,120 | 4,200 | 115,900 | 4,076.88 |
| 1989-06-26 | 4,180 | 4,230 | 4,160 | 4,200 | 188,900 | 4,076.88 |
| 1989-06-23 | 4,180 | 4,220 | 4,160 | 4,180 | 237,300 | 4,057.46 |
| 1989-06-22 | 4,150 | 4,180 | 4,140 | 4,150 | 372,400 | 4,028.34 |
| 1989-06-21 | 4,150 | 4,180 | 4,100 | 4,140 | 258,900 | 4,018.64 |
| 1989-06-20 | 4,120 | 4,150 | 4,110 | 4,150 | 171,100 | 4,028.34 |
| 1989-06-19 | 4,120 | 4,200 | 4,110 | 4,160 | 83,500 | 4,038.05 |
| 1989-06-16 | 4,150 | 4,240 | 4,110 | 4,160 | 296,400 | 4,038.05 |
| 1989-06-15 | 4,210 | 4,240 | 4,150 | 4,200 | 180,400 | 4,076.88 |
| 1989-06-14 | 4,260 | 4,280 | 4,210 | 4,260 | 179,600 | 4,135.12 |
| 1989-06-13 | 4,300 | 4,320 | 4,220 | 4,260 | 192,700 | 4,135.12 |
| 1989-06-12 | 4,300 | 4,350 | 4,270 | 4,300 | 132,600 | 4,173.95 |
| 1989-06-09 | 4,400 | 4,400 | 4,310 | 4,370 | 254,800 | 4,241.90 |
| 1989-06-08 | 4,350 | 4,400 | 4,340 | 4,380 | 376,300 | 4,251.60 |
| 1989-06-07 | 4,350 | 4,350 | 4,300 | 4,340 | 265,900 | 4,212.77 |
| 1989-06-06 | 4,240 | 4,400 | 4,210 | 4,270 | 269,600 | 4,144.83 |
| 1989-06-05 | 4,300 | 4,300 | 4,240 | 4,240 | 142,300 | 4,115.71 |
| 1989-06-02 | 4,300 | 4,340 | 4,250 | 4,300 | 241,100 | 4,173.95 |
| 1989-06-01 | 4,350 | 4,350 | 4,210 | 4,250 | 206,900 | 4,125.41 |
| 1989-05-31 | 4,420 | 4,490 | 4,270 | 4,350 | 391,100 | 4,222.48 |
| 1989-05-30 | 4,400 | 4,500 | 4,370 | 4,390 | 238,100 | 4,261.31 |
| 1989-05-29 | 4,500 | 4,530 | 4,350 | 4,370 | 225,100 | 4,241.90 |
| 1989-05-26 | 4,500 | 4,550 | 4,450 | 4,450 | 296,800 | 4,319.55 |
| 1989-05-25 | 4,390 | 4,590 | 4,380 | 4,450 | 432,200 | 4,319.55 |
| 1989-05-24 | 4,360 | 4,440 | 4,350 | 4,440 | 161,700 | 4,309.84 |
| 1989-05-23 | 4,360 | 4,370 | 4,290 | 4,370 | 312,300 | 4,241.90 |
| 1989-05-22 | 4,500 | 4,500 | 4,370 | 4,370 | 132,100 | 4,241.90 |
| 1989-05-19 | 4,450 | 4,460 | 4,350 | 4,450 | 253,100 | 4,319.55 |
| 1989-05-18 | 4,450 | 4,460 | 4,390 | 4,410 | 239,500 | 4,280.72 |
| 1989-05-17 | 4,490 | 4,590 | 4,490 | 4,500 | 314,900 | 4,368.08 |
| 1989-05-16 | 4,520 | 4,570 | 4,430 | 4,500 | 250,000 | 4,368.08 |
| 1989-05-15 | 4,650 | 4,650 | 4,500 | 4,510 | 131,100 | 4,377.79 |
| 1989-05-12 | 4,580 | 4,650 | 4,500 | 4,650 | 347,100 | 4,513.69 |
| 1989-05-11 | 4,700 | 4,730 | 4,600 | 4,680 | 277,300 | 4,542.81 |
| 1989-05-10 | 4,650 | 4,800 | 4,620 | 4,700 | 765,300 | 4,562.22 |
| 1989-05-09 | 4,930 | 4,950 | 4,610 | 4,650 | 1,930,200 | 4,513.69 |
| 1989-05-08 | 4,340 | 4,830 | 4,340 | 4,830 | 2,538,100 | 4,688.41 |
| 1989-05-02 | 4,320 | 4,360 | 4,310 | 4,330 | 312,400 | 4,203.07 |
| 1989-05-01 | 4,380 | 4,390 | 4,340 | 4,360 | 492,500 | 4,232.19 |
| 1989-04-28 | 4,300 | 4,360 | 4,250 | 4,350 | 754,900 | 4,222.48 |
| 1989-04-27 | 4,300 | 4,300 | 4,250 | 4,250 | 553,900 | 4,125.41 |
| 1989-04-26 | 4,150 | 4,240 | 4,150 | 4,240 | 384,000 | 4,115.71 |
| 1989-04-25 | 4,130 | 4,190 | 4,100 | 4,180 | 273,600 | 4,057.46 |
| 1989-04-24 | 4,200 | 4,200 | 4,120 | 4,130 | 207,200 | 4,008.93 |
| 1989-04-21 | 4,150 | 4,200 | 4,130 | 4,180 | 276,000 | 4,057.46 |
| 1989-04-20 | 4,160 | 4,200 | 4,120 | 4,200 | 180,700 | 4,076.88 |
| 1989-04-19 | 4,210 | 4,240 | 4,160 | 4,200 | 178,500 | 4,076.88 |
| 1989-04-18 | 4,200 | 4,220 | 4,200 | 4,200 | 234,400 | 4,076.88 |
| 1989-04-17 | 4,250 | 4,250 | 4,200 | 4,220 | 141,000 | 4,096.29 |
| 1989-04-14 | 4,180 | 4,210 | 4,160 | 4,210 | 112,200 | 4,086.59 |
| 1989-04-13 | 4,250 | 4,250 | 4,180 | 4,200 | 85,900 | 4,076.88 |
| 1989-04-12 | 4,190 | 4,240 | 4,150 | 4,200 | 148,300 | 4,076.88 |
| 1989-04-11 | 4,100 | 4,250 | 4,100 | 4,180 | 238,300 | 4,057.46 |
| 1989-04-10 | 4,110 | 4,240 | 4,090 | 4,100 | 231,100 | 3,979.81 |
| 1989-04-07 | 4,290 | 4,290 | 4,160 | 4,160 | 152,800 | 4,038.05 |
| 1989-04-06 | 4,200 | 4,250 | 4,120 | 4,250 | 136,800 | 4,125.41 |
| 1989-04-05 | 4,150 | 4,250 | 4,150 | 4,200 | 413,900 | 4,076.88 |
| 1989-04-04 | 4,200 | 4,250 | 4,120 | 4,150 | 464,200 | 4,028.34 |
| 1989-04-03 | 4,400 | 4,400 | 4,000 | 4,000 | 560,400 | 3,882.74 |
| 1989-03-31 | 4,310 | 4,390 | 4,300 | 4,330 | 181,800 | 4,203.07 |
| 1989-03-30 | 4,360 | 4,410 | 4,290 | 4,320 | 311,800 | 4,193.36 |
| 1989-03-29 | 4,280 | 4,400 | 4,230 | 4,400 | 445,100 | 4,271.02 |
| 1989-03-28 | 4,110 | 4,240 | 4,110 | 4,180 | 330,900 | 4,057.46 |
| 1989-03-27 | 4,090 | 4,100 | 4,040 | 4,080 | 676,100 | 3,960.40 |
| 1989-03-24 | 4,060 | 4,140 | 4,050 | 4,080 | 794,200 | 3,960.40 |
| 1989-03-23 | 4,020 | 4,060 | 4,010 | 4,060 | 523,600 | 3,940.98 |
| 1989-03-22 | 4,070 | 4,090 | 4,010 | 4,030 | 561,000 | 3,911.86 |
| 1989-03-20 | 4,070 | 4,160 | 4,070 | 4,070 | 756,800 | 3,950.69 |
| 1989-03-17 | 4,210 | 4,270 | 4,200 | 4,220 | 414,600 | 4,096.29 |
| 1989-03-16 | 4,380 | 4,440 | 4,300 | 4,330 | 326,100 | 4,203.07 |
| 1989-03-15 | 4,350 | 4,390 | 4,330 | 4,370 | 338,000 | 4,241.90 |
| 1989-03-14 | 4,230 | 4,410 | 4,200 | 4,350 | 842,300 | 4,222.48 |
| 1989-03-13 | 4,300 | 4,340 | 4,230 | 4,230 | 519,300 | 4,106 |
| 1989-03-10 | 4,400 | 4,400 | 4,210 | 4,300 | 469,700 | 4,173.95 |
| 1989-03-09 | 4,450 | 4,490 | 4,410 | 4,410 | 785,000 | 4,280.72 |
| 1989-03-08 | 4,520 | 4,540 | 4,480 | 4,500 | 180,700 | 4,368.08 |
| 1989-03-07 | 4,500 | 4,530 | 4,470 | 4,470 | 277,800 | 4,338.96 |
| 1989-03-06 | 4,560 | 4,590 | 4,480 | 4,500 | 177,900 | 4,368.08 |
| 1989-03-03 | 4,500 | 4,550 | 4,490 | 4,540 | 349,500 | 4,406.91 |
| 1989-03-02 | 4,500 | 4,540 | 4,450 | 4,480 | 2,294,000 | 4,348.67 |
| 1989-03-01 | 4,630 | 4,650 | 4,500 | 4,550 | 417,900 | 4,416.62 |
| 1989-02-28 | 4,640 | 4,690 | 4,590 | 4,610 | 603,500 | 4,474.86 |
| 1989-02-27 | 4,750 | 4,780 | 4,670 | 4,710 | 537,000 | 4,571.93 |
| 1989-02-23 | 4,730 | 4,830 | 4,670 | 4,800 | 671,800 | 4,659.29 |
| 1989-02-22 | 4,800 | 4,840 | 4,610 | 4,610 | 420,500 | 4,474.86 |
| 1989-02-21 | 4,800 | 4,800 | 4,710 | 4,750 | 349,100 | 4,610.76 |
| 1989-02-20 | 4,850 | 4,870 | 4,760 | 4,760 | 577,900 | 4,620.46 |
| 1989-02-17 | 4,780 | 4,830 | 4,760 | 4,800 | 521,700 | 4,659.29 |
| 1989-02-16 | 4,890 | 4,890 | 4,770 | 4,780 | 1,750,900 | 4,639.88 |
| 1989-02-15 | 4,890 | 4,970 | 4,880 | 4,890 | 620,500 | 4,746.65 |
| 1989-02-14 | 4,910 | 5,000 | 4,860 | 4,890 | 761,200 | 4,746.65 |
| 1989-02-13 | 4,940 | 5,000 | 4,900 | 4,920 | 643,500 | 4,775.77 |
| 1989-02-10 | 5,150 | 5,190 | 5,010 | 5,040 | 710,000 | 4,892.25 |
| 1989-02-09 | 5,200 | 5,220 | 5,050 | 5,070 | 620,300 | 4,921.37 |
| 1989-02-08 | 5,140 | 5,230 | 5,140 | 5,160 | 1,243,800 | 5,008.74 |
| 1989-02-07 | 5,250 | 5,250 | 5,100 | 5,170 | 1,240,700 | 5,018.44 |
| 1989-02-06 | 5,150 | 5,250 | 5,110 | 5,230 | 2,399,400 | 5,076.68 |
| 1989-02-03 | 5,150 | 5,200 | 5,100 | 5,150 | 1,847,000 | 4,999.03 |
| 1989-02-02 | 4,910 | 5,120 | 4,870 | 5,120 | 1,970,600 | 4,969.91 |
| 1989-02-01 | 4,910 | 4,980 | 4,910 | 4,930 | 457,100 | 4,785.48 |
| 1989-01-31 | 4,930 | 5,030 | 4,900 | 4,940 | 743,400 | 4,795.19 |
| 1989-01-30 | 4,990 | 5,030 | 4,880 | 4,890 | 534,300 | 4,746.65 |
| 1989-01-28 | 5,000 | 5,000 | 4,920 | 5,000 | 738,900 | 4,853.43 |
| 1989-01-27 | 5,020 | 5,070 | 4,950 | 4,950 | 1,155,300 | 4,804.89 |
| 1989-01-26 | 5,030 | 5,150 | 5,030 | 5,050 | 1,456,100 | 4,901.96 |
| 1989-01-25 | 5,160 | 5,160 | 5,040 | 5,130 | 1,955,000 | 4,979.62 |
| 1989-01-24 | 5,020 | 5,170 | 5,010 | 5,130 | 3,638,201 | 4,979.62 |
| 1989-01-23 | 4,750 | 4,940 | 4,730 | 4,920 | 1,165,000 | 4,775.77 |
| 1989-01-20 | 4,600 | 4,750 | 4,550 | 4,700 | 2,026,600 | 4,562.22 |
| 1989-01-19 | 4,720 | 4,730 | 4,620 | 4,650 | 1,457,400 | 4,513.69 |
| 1989-01-18 | 4,890 | 4,920 | 4,770 | 4,770 | 1,497,200 | 4,630.17 |
| 1989-01-17 | 5,050 | 5,060 | 4,900 | 4,940 | 1,549,000 | 4,795.19 |
| 1989-01-13 | 4,930 | 5,160 | 4,920 | 5,100 | 3,224,901 | 4,950.50 |
| 1989-01-12 | 4,980 | 4,990 | 4,910 | 4,940 | 1,242,000 | 4,795.19 |
| 1989-01-11 | 5,020 | 5,090 | 4,960 | 5,000 | 1,149,800 | 4,853.43 |
| 1989-01-10 | 5,140 | 5,190 | 5,050 | 5,120 | 3,540,301 | 4,969.91 |
| 1989-01-09 | 4,890 | 5,100 | 4,880 | 5,100 | 3,326,101 | 4,950.50 |
| 1989-01-06 | 4,910 | 5,000 | 4,870 | 4,940 | 2,961,301 | 4,795.19 |
| 1989-01-05 | 5,240 | 5,240 | 4,960 | 5,000 | 6,051,301 | 4,853.43 |
| 1989-01-04 | 4,600 | 4,940 | 4,600 | 4,940 | 3,615,101 | 4,795.19 |
分割・併合履歴 ： [1995-07-11]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株 [1983-01-06]1株→1.072株
