9503 関西電力(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 | 5,000 | 5,120 | 4,990 | 5,020 | 506,200 | 4,872.84 |
| 1989-12-28 | 5,020 | 5,070 | 5,000 | 5,000 | 405,200 | 4,853.43 |
| 1989-12-27 | 5,050 | 5,050 | 4,950 | 4,970 | 793,100 | 4,824.31 |
| 1989-12-26 | 5,170 | 5,170 | 4,980 | 5,050 | 784,600 | 4,901.96 |
| 1989-12-25 | 4,850 | 5,090 | 4,820 | 5,070 | 1,494,400 | 4,921.37 |
| 1989-12-22 | 4,920 | 4,950 | 4,890 | 4,900 | 575,100 | 4,756.36 |
| 1989-12-21 | 5,080 | 5,080 | 4,950 | 4,960 | 696,700 | 4,814.60 |
| 1989-12-20 | 5,000 | 5,060 | 4,910 | 5,050 | 931,100 | 4,901.96 |
| 1989-12-19 | 5,050 | 5,080 | 4,920 | 4,950 | 982,700 | 4,804.89 |
| 1989-12-18 | 5,100 | 5,160 | 5,090 | 5,150 | 1,115,100 | 4,999.03 |
| 1989-12-15 | 5,160 | 5,160 | 5,070 | 5,120 | 640,700 | 4,969.91 |
| 1989-12-14 | 5,260 | 5,260 | 5,140 | 5,160 | 708,800 | 5,008.74 |
| 1989-12-13 | 5,200 | 5,220 | 5,150 | 5,160 | 797,900 | 5,008.74 |
| 1989-12-12 | 5,260 | 5,290 | 5,160 | 5,160 | 1,423,600 | 5,008.74 |
| 1989-12-11 | 5,240 | 5,330 | 5,230 | 5,240 | 1,786,500 | 5,086.39 |
| 1989-12-08 | 5,280 | 5,310 | 5,220 | 5,220 | 1,335,800 | 5,066.98 |
| 1989-12-07 | 5,300 | 5,330 | 5,200 | 5,240 | 2,276,800 | 5,086.39 |
| 1989-12-06 | 5,270 | 5,370 | 5,250 | 5,320 | 4,468,001 | 5,164.05 |
| 1989-12-05 | 5,100 | 5,300 | 5,080 | 5,300 | 5,488,901 | 5,144.63 |
| 1989-12-04 | 5,100 | 5,120 | 5,050 | 5,100 | 1,272,700 | 4,950.50 |
| 1989-12-01 | 5,100 | 5,100 | 5,000 | 5,060 | 1,398,800 | 4,911.67 |
| 1989-11-30 | 5,150 | 5,160 | 5,060 | 5,060 | 2,779,900 | 4,911.67 |
| 1989-11-29 | 4,950 | 5,140 | 4,910 | 5,050 | 3,948,601 | 4,901.96 |
| 1989-11-28 | 4,920 | 4,940 | 4,870 | 4,920 | 2,187,700 | 4,775.77 |
| 1989-11-27 | 4,810 | 4,900 | 4,770 | 4,870 | 1,772,000 | 4,727.24 |
| 1989-11-24 | 4,690 | 4,780 | 4,660 | 4,660 | 1,266,100 | 4,523.39 |
| 1989-11-22 | 4,570 | 4,620 | 4,520 | 4,590 | 440,100 | 4,455.45 |
| 1989-11-21 | 4,580 | 4,580 | 4,460 | 4,470 | 425,100 | 4,338.96 |
| 1989-11-20 | 4,600 | 4,600 | 4,520 | 4,530 | 221,100 | 4,397.20 |
| 1989-11-17 | 4,600 | 4,650 | 4,600 | 4,600 | 272,400 | 4,465.15 |
| 1989-11-16 | 4,740 | 4,740 | 4,620 | 4,620 | 757,700 | 4,484.57 |
| 1989-11-15 | 4,750 | 4,760 | 4,680 | 4,740 | 1,692,800 | 4,601.05 |
| 1989-11-14 | 4,590 | 4,720 | 4,570 | 4,660 | 1,459,200 | 4,523.39 |
| 1989-11-13 | 4,500 | 4,560 | 4,490 | 4,540 | 276,000 | 4,406.91 |
| 1989-11-10 | 4,520 | 4,560 | 4,470 | 4,480 | 832,200 | 4,348.67 |
| 1989-11-09 | 4,440 | 4,510 | 4,410 | 4,470 | 620,100 | 4,338.96 |
| 1989-11-08 | 4,430 | 4,440 | 4,410 | 4,430 | 385,800 | 4,300.14 |
| 1989-11-07 | 4,400 | 4,450 | 4,400 | 4,430 | 268,300 | 4,300.14 |
| 1989-11-06 | 4,490 | 4,510 | 4,460 | 4,490 | 298,400 | 4,358.38 |
| 1989-11-02 | 4,420 | 4,490 | 4,390 | 4,450 | 272,000 | 4,319.55 |
| 1989-11-01 | 4,550 | 4,570 | 4,400 | 4,450 | 689,500 | 4,319.55 |
| 1989-10-31 | 4,460 | 4,550 | 4,430 | 4,540 | 380,000 | 4,406.91 |
| 1989-10-30 | 4,440 | 4,470 | 4,410 | 4,410 | 649,100 | 4,280.72 |
| 1989-10-27 | 4,560 | 4,570 | 4,450 | 4,450 | 788,400 | 4,319.55 |
| 1989-10-26 | 4,470 | 4,490 | 4,410 | 4,490 | 194,900 | 4,358.38 |
| 1989-10-25 | 4,500 | 4,550 | 4,370 | 4,390 | 597,800 | 4,261.31 |
| 1989-10-24 | 4,500 | 4,530 | 4,390 | 4,460 | 438,500 | 4,329.26 |
| 1989-10-23 | 4,470 | 4,500 | 4,430 | 4,450 | 369,700 | 4,319.55 |
| 1989-10-20 | 4,500 | 4,500 | 4,380 | 4,420 | 427,900 | 4,290.43 |
| 1989-10-19 | 4,440 | 4,490 | 4,370 | 4,420 | 342,000 | 4,290.43 |
| 1989-10-18 | 4,530 | 4,570 | 4,360 | 4,440 | 472,100 | 4,309.84 |
| 1989-10-17 | 4,580 | 4,580 | 4,450 | 4,550 | 480,400 | 4,416.62 |
| 1989-10-16 | 4,350 | 4,500 | 4,350 | 4,430 | 610,400 | 4,300.14 |
| 1989-10-13 | 4,300 | 4,360 | 4,290 | 4,320 | 297,500 | 4,193.36 |
| 1989-10-12 | 4,290 | 4,310 | 4,250 | 4,300 | 420,900 | 4,173.95 |
| 1989-10-11 | 4,330 | 4,350 | 4,200 | 4,290 | 722,700 | 4,164.24 |
| 1989-10-09 | 4,370 | 4,380 | 4,340 | 4,350 | 430,900 | 4,222.48 |
| 1989-10-06 | 4,400 | 4,420 | 4,370 | 4,380 | 421,800 | 4,251.60 |
| 1989-10-05 | 4,440 | 4,440 | 4,410 | 4,420 | 249,400 | 4,290.43 |
| 1989-10-04 | 4,440 | 4,460 | 4,420 | 4,420 | 451,100 | 4,290.43 |
| 1989-10-03 | 4,520 | 4,520 | 4,430 | 4,440 | 539,900 | 4,309.84 |
| 1989-10-02 | 4,570 | 4,590 | 4,510 | 4,510 | 319,500 | 4,377.79 |
| 1989-09-29 | 4,590 | 4,620 | 4,550 | 4,570 | 560,300 | 4,436.03 |
| 1989-09-28 | 4,560 | 4,590 | 4,540 | 4,580 | 498,400 | 4,445.74 |
| 1989-09-27 | 4,690 | 4,720 | 4,510 | 4,510 | 723,500 | 4,377.79 |
| 1989-09-26 | 4,520 | 4,760 | 4,520 | 4,640 | 905,100 | 4,503.98 |
| 1989-09-25 | 4,480 | 4,550 | 4,480 | 4,520 | 360,400 | 4,387.50 |
| 1989-09-22 | 4,440 | 4,470 | 4,420 | 4,470 | 588,500 | 4,338.96 |
| 1989-09-21 | 4,430 | 4,440 | 4,410 | 4,440 | 2,435,100 | 4,309.84 |
| 1989-09-20 | 4,450 | 4,470 | 4,420 | 4,420 | 541,200 | 4,290.43 |
| 1989-09-19 | 4,500 | 4,510 | 4,450 | 4,460 | 496,900 | 4,329.26 |
| 1989-09-18 | 4,550 | 4,560 | 4,490 | 4,510 | 355,000 | 4,377.79 |
| 1989-09-14 | 4,510 | 4,550 | 4,500 | 4,540 | 370,900 | 4,406.91 |
| 1989-09-13 | 4,520 | 4,550 | 4,500 | 4,510 | 364,100 | 4,377.79 |
| 1989-09-12 | 4,500 | 4,550 | 4,470 | 4,500 | 351,800 | 4,368.08 |
| 1989-09-11 | 4,490 | 4,510 | 4,470 | 4,490 | 274,600 | 4,358.38 |
| 1989-09-08 | 4,490 | 4,520 | 4,470 | 4,480 | 344,300 | 4,348.67 |
| 1989-09-07 | 4,500 | 4,520 | 4,480 | 4,490 | 999,300 | 4,358.38 |
| 1989-09-06 | 4,500 | 4,550 | 4,500 | 4,500 | 414,000 | 4,368.08 |
| 1989-09-05 | 4,560 | 4,570 | 4,510 | 4,510 | 279,700 | 4,377.79 |
| 1989-09-04 | 4,510 | 4,570 | 4,500 | 4,560 | 380,800 | 4,426.33 |
| 1989-09-01 | 4,540 | 4,540 | 4,500 | 4,520 | 414,500 | 4,387.50 |
| 1989-08-31 | 4,550 | 4,560 | 4,500 | 4,540 | 691,000 | 4,406.91 |
| 1989-08-30 | 4,560 | 4,580 | 4,550 | 4,570 | 354,300 | 4,436.03 |
| 1989-08-29 | 4,610 | 4,620 | 4,560 | 4,590 | 638,600 | 4,455.45 |
| 1989-08-28 | 4,700 | 4,700 | 4,600 | 4,600 | 368,500 | 4,465.15 |
| 1989-08-25 | 4,760 | 4,760 | 4,700 | 4,700 | 230,800 | 4,562.22 |
| 1989-08-24 | 4,720 | 4,760 | 4,680 | 4,760 | 936,000 | 4,620.46 |
| 1989-08-23 | 4,780 | 4,790 | 4,720 | 4,750 | 313,300 | 4,610.76 |
| 1989-08-22 | 4,770 | 4,800 | 4,760 | 4,770 | 182,300 | 4,630.17 |
| 1989-08-21 | 4,820 | 4,820 | 4,750 | 4,820 | 305,300 | 4,678.70 |
| 1989-08-18 | 4,820 | 4,840 | 4,750 | 4,790 | 272,500 | 4,649.58 |
| 1989-08-17 | 4,840 | 4,840 | 4,770 | 4,800 | 282,000 | 4,659.29 |
| 1989-08-16 | 4,720 | 4,830 | 4,720 | 4,820 | 521,400 | 4,678.70 |
| 1989-08-15 | 4,730 | 4,750 | 4,700 | 4,730 | 339,600 | 4,591.34 |
| 1989-08-14 | 4,710 | 4,780 | 4,700 | 4,780 | 355,700 | 4,639.88 |
| 1989-08-11 | 4,800 | 4,800 | 4,700 | 4,740 | 358,800 | 4,601.05 |
| 1989-08-10 | 4,820 | 4,860 | 4,750 | 4,750 | 379,000 | 4,610.76 |
| 1989-08-09 | 4,860 | 4,930 | 4,760 | 4,870 | 550,900 | 4,727.24 |
| 1989-08-08 | 4,700 | 4,900 | 4,700 | 4,880 | 618,500 | 4,736.94 |
| 1989-08-07 | 4,750 | 4,830 | 4,730 | 4,750 | 358,800 | 4,610.76 |
| 1989-08-04 | 4,850 | 4,890 | 4,800 | 4,800 | 443,100 | 4,659.29 |
| 1989-08-03 | 4,890 | 4,940 | 4,850 | 4,850 | 1,065,300 | 4,707.82 |
| 1989-08-02 | 5,000 | 5,080 | 4,900 | 4,940 | 1,720,300 | 4,795.19 |
| 1989-08-01 | 5,130 | 5,130 | 4,980 | 5,020 | 3,172,901 | 4,872.84 |
| 1989-07-31 | 4,890 | 5,040 | 4,870 | 5,030 | 3,402,701 | 4,882.55 |
| 1989-07-28 | 4,780 | 4,920 | 4,740 | 4,840 | 2,618,000 | 4,698.12 |
| 1989-07-27 | 4,730 | 4,780 | 4,690 | 4,780 | 1,392,800 | 4,639.88 |
| 1989-07-26 | 4,830 | 4,890 | 4,680 | 4,680 | 1,315,100 | 4,542.81 |
| 1989-07-25 | 4,680 | 4,800 | 4,660 | 4,780 | 2,617,200 | 4,639.88 |
| 1989-07-24 | 4,590 | 4,650 | 4,550 | 4,630 | 827,700 | 4,494.27 |
| 1989-07-21 | 4,500 | 4,560 | 4,480 | 4,550 | 957,300 | 4,416.62 |
| 1989-07-20 | 4,490 | 4,520 | 4,440 | 4,480 | 599,000 | 4,348.67 |
| 1989-07-19 | 4,400 | 4,440 | 4,400 | 4,440 | 356,300 | 4,309.84 |
| 1989-07-18 | 4,420 | 4,450 | 4,400 | 4,400 | 273,900 | 4,271.02 |
| 1989-07-17 | 4,500 | 4,500 | 4,420 | 4,420 | 183,400 | 4,290.43 |
| 1989-07-14 | 4,460 | 4,510 | 4,420 | 4,510 | 389,100 | 4,377.79 |
| 1989-07-13 | 4,500 | 4,510 | 4,450 | 4,470 | 544,500 | 4,338.96 |
| 1989-07-12 | 4,500 | 4,510 | 4,470 | 4,480 | 360,000 | 4,348.67 |
| 1989-07-11 | 4,480 | 4,570 | 4,450 | 4,540 | 520,100 | 4,406.91 |
| 1989-07-10 | 4,550 | 4,550 | 4,420 | 4,460 | 1,140,200 | 4,329.26 |
| 1989-07-07 | 4,550 | 4,550 | 4,480 | 4,520 | 567,700 | 4,387.50 |
| 1989-07-06 | 4,390 | 4,570 | 4,350 | 4,520 | 1,104,600 | 4,387.50 |
| 1989-07-05 | 4,340 | 4,390 | 4,330 | 4,350 | 1,035,000 | 4,222.48 |
| 1989-07-04 | 4,450 | 4,460 | 4,360 | 4,360 | 500,700 | 4,232.19 |
| 1989-07-03 | 4,350 | 4,450 | 4,340 | 4,450 | 470,500 | 4,319.55 |
| 1989-06-30 | 4,350 | 4,400 | 4,330 | 4,400 | 571,100 | 4,271.02 |
| 1989-06-29 | 4,380 | 4,430 | 4,350 | 4,380 | 504,100 | 4,251.60 |
| 1989-06-28 | 4,440 | 4,440 | 4,330 | 4,380 | 858,600 | 4,251.60 |
| 1989-06-27 | 4,510 | 4,540 | 4,480 | 4,480 | 306,400 | 4,348.67 |
| 1989-06-26 | 4,550 | 4,640 | 4,510 | 4,550 | 514,100 | 4,416.62 |
| 1989-06-23 | 4,540 | 4,550 | 4,480 | 4,540 | 518,200 | 4,406.91 |
| 1989-06-22 | 4,490 | 4,530 | 4,430 | 4,450 | 492,900 | 4,319.55 |
| 1989-06-21 | 4,490 | 4,490 | 4,420 | 4,470 | 264,400 | 4,338.96 |
| 1989-06-20 | 4,400 | 4,440 | 4,400 | 4,440 | 356,200 | 4,309.84 |
| 1989-06-19 | 4,390 | 4,420 | 4,380 | 4,390 | 232,700 | 4,261.31 |
| 1989-06-16 | 4,510 | 4,580 | 4,380 | 4,420 | 839,100 | 4,290.43 |
| 1989-06-15 | 4,490 | 4,500 | 4,410 | 4,460 | 581,600 | 4,329.26 |
| 1989-06-14 | 4,510 | 4,550 | 4,480 | 4,540 | 519,000 | 4,406.91 |
| 1989-06-13 | 4,560 | 4,560 | 4,490 | 4,500 | 595,900 | 4,368.08 |
| 1989-06-12 | 4,610 | 4,610 | 4,560 | 4,560 | 348,400 | 4,426.33 |
| 1989-06-09 | 4,700 | 4,700 | 4,600 | 4,680 | 406,900 | 4,542.81 |
| 1989-06-08 | 4,680 | 4,720 | 4,650 | 4,670 | 424,700 | 4,533.10 |
| 1989-06-07 | 4,650 | 4,690 | 4,580 | 4,580 | 667,800 | 4,445.74 |
| 1989-06-06 | 4,520 | 4,730 | 4,520 | 4,600 | 398,500 | 4,465.15 |
| 1989-06-05 | 4,510 | 4,590 | 4,500 | 4,540 | 603,500 | 4,406.91 |
| 1989-06-02 | 4,560 | 4,600 | 4,520 | 4,550 | 586,800 | 4,416.62 |
| 1989-06-01 | 4,640 | 4,650 | 4,550 | 4,550 | 738,900 | 4,416.62 |
| 1989-05-31 | 4,710 | 4,750 | 4,610 | 4,660 | 714,200 | 4,523.39 |
| 1989-05-30 | 4,810 | 4,810 | 4,670 | 4,670 | 661,800 | 4,533.10 |
| 1989-05-29 | 4,860 | 4,900 | 4,750 | 4,760 | 472,100 | 4,620.46 |
| 1989-05-26 | 4,870 | 4,870 | 4,790 | 4,840 | 680,500 | 4,698.12 |
| 1989-05-25 | 4,720 | 4,920 | 4,720 | 4,780 | 734,300 | 4,639.88 |
| 1989-05-24 | 4,710 | 4,750 | 4,690 | 4,740 | 857,500 | 4,601.05 |
| 1989-05-23 | 4,780 | 4,790 | 4,600 | 4,710 | 851,000 | 4,571.93 |
| 1989-05-22 | 4,900 | 4,930 | 4,810 | 4,810 | 486,300 | 4,669 |
| 1989-05-19 | 4,830 | 4,930 | 4,810 | 4,850 | 565,400 | 4,707.82 |
| 1989-05-18 | 4,860 | 4,890 | 4,830 | 4,830 | 748,200 | 4,688.41 |
| 1989-05-17 | 4,920 | 4,990 | 4,890 | 4,900 | 1,404,800 | 4,756.36 |
| 1989-05-16 | 4,930 | 4,960 | 4,860 | 4,870 | 1,188,100 | 4,727.24 |
| 1989-05-15 | 5,000 | 5,000 | 4,900 | 4,940 | 691,500 | 4,795.19 |
| 1989-05-12 | 5,050 | 5,060 | 4,900 | 5,000 | 865,800 | 4,853.43 |
| 1989-05-11 | 5,110 | 5,170 | 5,010 | 5,070 | 1,359,800 | 4,921.37 |
| 1989-05-10 | 5,110 | 5,250 | 5,080 | 5,100 | 4,910,501 | 4,950.50 |
| 1989-05-09 | 5,200 | 5,200 | 5,000 | 5,070 | 5,846,901 | 4,921.37 |
| 1989-05-08 | 4,590 | 5,040 | 4,590 | 5,040 | 4,527,301 | 4,892.25 |
| 1989-05-02 | 4,530 | 4,570 | 4,520 | 4,540 | 1,187,500 | 4,406.91 |
| 1989-05-01 | 4,560 | 4,580 | 4,510 | 4,530 | 1,475,100 | 4,397.20 |
| 1989-04-28 | 4,470 | 4,540 | 4,430 | 4,510 | 1,240,600 | 4,377.79 |
| 1989-04-27 | 4,400 | 4,430 | 4,310 | 4,320 | 686,200 | 4,193.36 |
| 1989-04-26 | 4,280 | 4,400 | 4,270 | 4,370 | 584,600 | 4,241.90 |
| 1989-04-25 | 4,180 | 4,300 | 4,180 | 4,250 | 485,800 | 4,125.41 |
| 1989-04-24 | 4,180 | 4,180 | 4,120 | 4,180 | 614,100 | 4,057.46 |
| 1989-04-21 | 4,200 | 4,240 | 4,110 | 4,170 | 608,300 | 4,047.76 |
| 1989-04-20 | 4,270 | 4,300 | 4,200 | 4,250 | 550,600 | 4,125.41 |
| 1989-04-19 | 4,360 | 4,380 | 4,310 | 4,310 | 657,700 | 4,183.65 |
| 1989-04-18 | 4,430 | 4,450 | 4,350 | 4,350 | 585,800 | 4,222.48 |
| 1989-04-17 | 4,440 | 4,480 | 4,430 | 4,430 | 330,300 | 4,300.14 |
| 1989-04-14 | 4,460 | 4,460 | 4,380 | 4,430 | 285,700 | 4,300.14 |
| 1989-04-13 | 4,470 | 4,470 | 4,400 | 4,410 | 485,000 | 4,280.72 |
| 1989-04-12 | 4,500 | 4,530 | 4,450 | 4,450 | 469,200 | 4,319.55 |
| 1989-04-11 | 4,430 | 4,490 | 4,410 | 4,470 | 367,800 | 4,338.96 |
| 1989-04-10 | 4,400 | 4,450 | 4,380 | 4,440 | 317,600 | 4,309.84 |
| 1989-04-07 | 4,470 | 4,500 | 4,380 | 4,420 | 456,900 | 4,290.43 |
| 1989-04-06 | 4,480 | 4,500 | 4,400 | 4,460 | 341,400 | 4,329.26 |
| 1989-04-05 | 4,500 | 4,520 | 4,450 | 4,510 | 1,002,700 | 4,377.79 |
| 1989-04-04 | 4,470 | 4,470 | 4,390 | 4,440 | 990,300 | 4,309.84 |
| 1989-04-03 | 4,520 | 4,550 | 4,240 | 4,270 | 752,700 | 4,144.83 |
| 1989-03-31 | 4,590 | 4,590 | 4,480 | 4,500 | 560,000 | 4,368.08 |
| 1989-03-30 | 4,560 | 4,650 | 4,480 | 4,550 | 819,200 | 4,416.62 |
| 1989-03-29 | 4,440 | 4,590 | 4,440 | 4,530 | 643,500 | 4,397.20 |
| 1989-03-28 | 4,360 | 4,400 | 4,310 | 4,350 | 552,800 | 4,222.48 |
| 1989-03-27 | 4,430 | 4,430 | 4,210 | 4,230 | 1,686,600 | 4,106 |
| 1989-03-24 | 4,400 | 4,460 | 4,390 | 4,430 | 1,055,500 | 4,300.14 |
| 1989-03-23 | 4,300 | 4,400 | 4,280 | 4,390 | 985,600 | 4,261.31 |
| 1989-03-22 | 4,300 | 4,310 | 4,220 | 4,290 | 1,080,900 | 4,164.24 |
| 1989-03-20 | 4,380 | 4,400 | 4,180 | 4,290 | 1,382,500 | 4,164.24 |
| 1989-03-17 | 4,500 | 4,520 | 4,400 | 4,410 | 1,872,200 | 4,280.72 |
| 1989-03-16 | 4,750 | 4,770 | 4,510 | 4,520 | 1,274,500 | 4,387.50 |
| 1989-03-15 | 4,800 | 4,820 | 4,720 | 4,770 | 773,100 | 4,630.17 |
| 1989-03-14 | 4,550 | 4,810 | 4,530 | 4,810 | 974,400 | 4,669 |
| 1989-03-13 | 4,620 | 4,640 | 4,580 | 4,590 | 1,371,800 | 4,455.45 |
| 1989-03-10 | 4,650 | 4,690 | 4,580 | 4,640 | 1,040,400 | 4,503.98 |
| 1989-03-09 | 4,770 | 4,770 | 4,680 | 4,690 | 650,000 | 4,552.51 |
| 1989-03-08 | 4,800 | 4,840 | 4,790 | 4,790 | 816,300 | 4,649.58 |
| 1989-03-07 | 4,750 | 4,780 | 4,750 | 4,780 | 760,700 | 4,639.88 |
| 1989-03-06 | 4,850 | 4,850 | 4,760 | 4,800 | 899,600 | 4,659.29 |
| 1989-03-03 | 4,850 | 4,890 | 4,810 | 4,860 | 1,149,600 | 4,717.53 |
| 1989-03-02 | 4,880 | 4,910 | 4,800 | 4,830 | 1,287,800 | 4,688.41 |
| 1989-03-01 | 5,040 | 5,060 | 4,910 | 4,930 | 1,079,300 | 4,785.48 |
| 1989-02-28 | 5,050 | 5,090 | 4,980 | 5,030 | 2,006,100 | 4,882.55 |
| 1989-02-27 | 5,240 | 5,240 | 5,050 | 5,050 | 743,900 | 4,901.96 |
| 1989-02-23 | 5,190 | 5,310 | 5,180 | 5,250 | 1,723,500 | 5,096.10 |
| 1989-02-22 | 5,170 | 5,240 | 5,160 | 5,160 | 1,378,600 | 5,008.74 |
| 1989-02-21 | 5,260 | 5,320 | 5,200 | 5,210 | 880,500 | 5,057.27 |
| 1989-02-20 | 5,380 | 5,440 | 5,250 | 5,250 | 1,142,800 | 5,096.10 |
| 1989-02-17 | 5,150 | 5,320 | 5,150 | 5,280 | 946,800 | 5,125.22 |
| 1989-02-16 | 5,320 | 5,380 | 5,210 | 5,220 | 1,033,300 | 5,066.98 |
| 1989-02-15 | 5,400 | 5,430 | 5,350 | 5,350 | 1,371,300 | 5,193.17 |
| 1989-02-14 | 5,400 | 5,490 | 5,360 | 5,380 | 1,460,700 | 5,222.29 |
| 1989-02-13 | 5,350 | 5,440 | 5,350 | 5,430 | 1,135,700 | 5,270.82 |
| 1989-02-10 | 5,550 | 5,620 | 5,450 | 5,450 | 2,386,300 | 5,290.23 |
| 1989-02-09 | 5,600 | 5,600 | 5,460 | 5,460 | 1,163,700 | 5,299.94 |
| 1989-02-08 | 5,490 | 5,650 | 5,480 | 5,520 | 1,939,200 | 5,358.18 |
| 1989-02-07 | 5,590 | 5,590 | 5,460 | 5,520 | 2,100,200 | 5,358.18 |
| 1989-02-06 | 5,530 | 5,660 | 5,520 | 5,540 | 2,237,400 | 5,377.60 |
| 1989-02-03 | 5,700 | 5,740 | 5,550 | 5,580 | 5,382,501 | 5,416.42 |
| 1989-02-02 | 5,490 | 5,680 | 5,460 | 5,660 | 9,040,302 | 5,494.08 |
| 1989-02-01 | 5,490 | 5,530 | 5,410 | 5,480 | 3,146,701 | 5,319.36 |
| 1989-01-31 | 5,480 | 5,570 | 5,410 | 5,490 | 4,591,901 | 5,329.06 |
| 1989-01-30 | 5,500 | 5,580 | 5,430 | 5,430 | 2,052,400 | 5,270.82 |
| 1989-01-28 | 5,500 | 5,570 | 5,450 | 5,570 | 3,793,101 | 5,406.72 |
| 1989-01-27 | 5,590 | 5,640 | 5,460 | 5,500 | 5,044,001 | 5,338.77 |
| 1989-01-26 | 5,590 | 5,640 | 5,550 | 5,550 | 7,492,901 | 5,387.30 |
| 1989-01-25 | 5,540 | 5,600 | 5,460 | 5,600 | 9,267,802 | 5,435.84 |
| 1989-01-24 | 5,490 | 5,580 | 5,400 | 5,500 | 11,680,202 | 5,338.77 |
| 1989-01-23 | 5,180 | 5,340 | 5,180 | 5,290 | 2,892,100 | 5,134.93 |
| 1989-01-20 | 4,990 | 5,170 | 4,980 | 5,130 | 3,809,901 | 4,979.62 |
| 1989-01-19 | 5,130 | 5,130 | 5,060 | 5,090 | 4,230,601 | 4,940.79 |
| 1989-01-18 | 5,240 | 5,300 | 5,230 | 5,230 | 2,860,300 | 5,076.68 |
| 1989-01-17 | 5,380 | 5,450 | 5,340 | 5,340 | 4,903,801 | 5,183.46 |
| 1989-01-13 | 5,230 | 5,490 | 5,210 | 5,480 | 8,840,002 | 5,319.36 |
| 1989-01-12 | 5,200 | 5,270 | 5,190 | 5,230 | 2,647,400 | 5,076.68 |
| 1989-01-11 | 5,300 | 5,390 | 5,210 | 5,300 | 3,962,701 | 5,144.63 |
| 1989-01-10 | 5,400 | 5,450 | 5,380 | 5,390 | 11,699,802 | 5,231.99 |
| 1989-01-09 | 5,150 | 5,380 | 5,100 | 5,380 | 6,719,401 | 5,222.29 |
| 1989-01-06 | 5,180 | 5,200 | 5,050 | 5,080 | 8,539,701 | 4,931.08 |
| 1989-01-05 | 5,300 | 5,350 | 5,130 | 5,180 | 13,322,602 | 5,028.15 |
| 1989-01-04 | 4,870 | 5,100 | 4,830 | 5,100 | 6,813,501 | 4,950.50 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株