9504 中国電力(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 | 4,000 | 4,100 | 4,000 | 4,100 | 85,700 | 3,940.79 |
| 1989-12-28 | 4,020 | 4,050 | 4,010 | 4,010 | 63,400 | 3,854.29 |
| 1989-12-27 | 4,040 | 4,040 | 4,010 | 4,020 | 60,600 | 3,863.90 |
| 1989-12-26 | 3,990 | 4,050 | 3,950 | 4,050 | 224,300 | 3,892.73 |
| 1989-12-25 | 3,920 | 4,020 | 3,920 | 4,000 | 147,400 | 3,844.68 |
| 1989-12-22 | 4,010 | 4,020 | 3,870 | 3,900 | 147,800 | 3,748.56 |
| 1989-12-21 | 4,050 | 4,070 | 3,960 | 3,960 | 164,300 | 3,806.23 |
| 1989-12-20 | 4,060 | 4,090 | 4,000 | 4,000 | 135,700 | 3,844.68 |
| 1989-12-19 | 4,150 | 4,160 | 4,020 | 4,060 | 256,000 | 3,902.35 |
| 1989-12-18 | 4,170 | 4,170 | 4,110 | 4,150 | 114,500 | 3,988.85 |
| 1989-12-15 | 4,200 | 4,200 | 4,130 | 4,170 | 95,500 | 4,008.07 |
| 1989-12-14 | 4,200 | 4,220 | 4,150 | 4,150 | 137,000 | 3,988.85 |
| 1989-12-13 | 4,200 | 4,200 | 4,160 | 4,160 | 134,900 | 3,998.46 |
| 1989-12-12 | 4,220 | 4,230 | 4,160 | 4,200 | 290,700 | 4,036.91 |
| 1989-12-11 | 4,200 | 4,230 | 4,160 | 4,200 | 325,400 | 4,036.91 |
| 1989-12-08 | 4,230 | 4,230 | 4,150 | 4,190 | 192,200 | 4,027.30 |
| 1989-12-07 | 4,240 | 4,270 | 4,150 | 4,190 | 571,300 | 4,027.30 |
| 1989-12-06 | 4,240 | 4,270 | 4,180 | 4,260 | 887,200 | 4,094.58 |
| 1989-12-05 | 4,040 | 4,250 | 4,040 | 4,230 | 1,225,000 | 4,065.74 |
| 1989-12-04 | 4,040 | 4,050 | 4,010 | 4,020 | 149,400 | 3,863.90 |
| 1989-12-01 | 4,070 | 4,070 | 3,930 | 3,950 | 278,200 | 3,796.62 |
| 1989-11-30 | 4,140 | 4,150 | 4,000 | 4,050 | 604,700 | 3,892.73 |
| 1989-11-29 | 4,000 | 4,140 | 3,990 | 4,080 | 780,500 | 3,921.57 |
| 1989-11-28 | 3,990 | 4,000 | 3,930 | 3,970 | 292,300 | 3,815.84 |
| 1989-11-27 | 3,960 | 3,990 | 3,940 | 3,990 | 335,600 | 3,835.06 |
| 1989-11-24 | 3,820 | 3,980 | 3,810 | 3,860 | 337,900 | 3,710.11 |
| 1989-11-22 | 3,750 | 3,790 | 3,720 | 3,770 | 98,100 | 3,623.61 |
| 1989-11-21 | 3,640 | 3,720 | 3,640 | 3,710 | 62,400 | 3,565.94 |
| 1989-11-20 | 3,640 | 3,780 | 3,640 | 3,690 | 88,400 | 3,546.71 |
| 1989-11-17 | 3,670 | 3,750 | 3,660 | 3,690 | 60,700 | 3,546.71 |
| 1989-11-16 | 3,780 | 3,780 | 3,600 | 3,670 | 162,600 | 3,527.49 |
| 1989-11-15 | 3,800 | 3,810 | 3,760 | 3,760 | 179,200 | 3,613.99 |
| 1989-11-14 | 3,750 | 3,780 | 3,720 | 3,780 | 189,400 | 3,633.22 |
| 1989-11-13 | 3,740 | 3,750 | 3,700 | 3,700 | 64,800 | 3,556.32 |
| 1989-11-10 | 3,700 | 3,740 | 3,670 | 3,690 | 139,300 | 3,546.71 |
| 1989-11-09 | 3,710 | 3,710 | 3,650 | 3,700 | 242,900 | 3,556.32 |
| 1989-11-08 | 3,630 | 3,670 | 3,550 | 3,560 | 156,000 | 3,421.76 |
| 1989-11-07 | 3,730 | 3,730 | 3,680 | 3,680 | 57,100 | 3,537.10 |
| 1989-11-06 | 3,700 | 3,740 | 3,700 | 3,700 | 96,000 | 3,556.32 |
| 1989-11-02 | 3,680 | 3,730 | 3,660 | 3,730 | 47,800 | 3,585.16 |
| 1989-11-01 | 3,770 | 3,770 | 3,720 | 3,740 | 106,000 | 3,594.77 |
| 1989-10-31 | 3,680 | 3,730 | 3,640 | 3,720 | 165,200 | 3,575.55 |
| 1989-10-30 | 3,710 | 3,710 | 3,640 | 3,680 | 91,400 | 3,537.10 |
| 1989-10-27 | 3,630 | 3,630 | 3,550 | 3,610 | 231,400 | 3,469.82 |
| 1989-10-26 | 3,630 | 3,630 | 3,570 | 3,580 | 100,100 | 3,440.98 |
| 1989-10-25 | 3,620 | 3,630 | 3,600 | 3,630 | 80,000 | 3,489.04 |
| 1989-10-24 | 3,600 | 3,630 | 3,570 | 3,600 | 23,100 | 3,460.21 |
| 1989-10-23 | 3,660 | 3,660 | 3,560 | 3,600 | 77,800 | 3,460.21 |
| 1989-10-20 | 3,690 | 3,700 | 3,600 | 3,630 | 77,800 | 3,489.04 |
| 1989-10-19 | 3,590 | 3,650 | 3,550 | 3,600 | 27,900 | 3,460.21 |
| 1989-10-18 | 3,670 | 3,680 | 3,520 | 3,520 | 68,500 | 3,383.31 |
| 1989-10-17 | 3,690 | 3,690 | 3,620 | 3,650 | 102,300 | 3,508.27 |
| 1989-10-16 | 3,450 | 3,650 | 3,440 | 3,600 | 84,500 | 3,460.21 |
| 1989-10-13 | 3,400 | 3,500 | 3,400 | 3,500 | 63,100 | 3,364.09 |
| 1989-10-12 | 3,410 | 3,450 | 3,400 | 3,420 | 196,000 | 3,287.20 |
| 1989-10-11 | 3,460 | 3,460 | 3,410 | 3,420 | 177,800 | 3,287.20 |
| 1989-10-09 | 3,600 | 3,600 | 3,450 | 3,460 | 335,800 | 3,325.64 |
| 1989-10-06 | 3,550 | 3,590 | 3,500 | 3,560 | 120,600 | 3,421.76 |
| 1989-10-05 | 3,560 | 3,580 | 3,550 | 3,550 | 32,500 | 3,412.15 |
| 1989-10-04 | 3,570 | 3,590 | 3,530 | 3,570 | 76,900 | 3,431.37 |
| 1989-10-03 | 3,610 | 3,640 | 3,550 | 3,550 | 95,100 | 3,412.15 |
| 1989-10-02 | 3,700 | 3,700 | 3,550 | 3,590 | 198,100 | 3,450.60 |
| 1989-09-29 | 3,640 | 3,650 | 3,610 | 3,650 | 98,100 | 3,508.27 |
| 1989-09-28 | 3,700 | 3,780 | 3,640 | 3,650 | 92,800 | 3,508.27 |
| 1989-09-27 | 3,790 | 3,790 | 3,650 | 3,650 | 67,100 | 3,508.27 |
| 1989-09-26 | 3,650 | 3,800 | 3,650 | 3,760 | 176,200 | 3,613.99 |
| 1989-09-25 | 3,610 | 3,670 | 3,600 | 3,650 | 91,200 | 3,508.27 |
| 1989-09-22 | 3,640 | 3,640 | 3,570 | 3,600 | 55,100 | 3,460.21 |
| 1989-09-21 | 3,650 | 3,690 | 3,620 | 3,650 | 55,600 | 3,508.27 |
| 1989-09-20 | 3,680 | 3,690 | 3,640 | 3,640 | 71,900 | 3,498.65 |
| 1989-09-19 | 3,700 | 3,700 | 3,640 | 3,690 | 81,500 | 3,546.71 |
| 1989-09-18 | 3,700 | 3,700 | 3,650 | 3,660 | 78,400 | 3,517.88 |
| 1989-09-14 | 3,620 | 3,660 | 3,610 | 3,650 | 80,200 | 3,508.27 |
| 1989-09-13 | 3,650 | 3,660 | 3,620 | 3,620 | 60,000 | 3,479.43 |
| 1989-09-12 | 3,600 | 3,650 | 3,560 | 3,640 | 46,100 | 3,498.65 |
| 1989-09-11 | 3,550 | 3,580 | 3,530 | 3,550 | 106,600 | 3,412.15 |
| 1989-09-08 | 3,580 | 3,630 | 3,550 | 3,580 | 114,200 | 3,440.98 |
| 1989-09-07 | 3,700 | 3,700 | 3,650 | 3,650 | 44,400 | 3,508.27 |
| 1989-09-06 | 3,740 | 3,740 | 3,650 | 3,690 | 32,000 | 3,546.71 |
| 1989-09-05 | 3,740 | 3,750 | 3,700 | 3,750 | 60,700 | 3,604.38 |
| 1989-09-04 | 3,750 | 3,750 | 3,680 | 3,740 | 53,200 | 3,594.77 |
| 1989-09-01 | 3,640 | 3,760 | 3,640 | 3,700 | 85,500 | 3,556.32 |
| 1989-08-31 | 3,730 | 3,730 | 3,610 | 3,670 | 90,100 | 3,527.49 |
| 1989-08-30 | 3,740 | 3,740 | 3,690 | 3,700 | 60,900 | 3,556.32 |
| 1989-08-29 | 3,690 | 3,710 | 3,680 | 3,700 | 61,100 | 3,556.32 |
| 1989-08-28 | 3,750 | 3,750 | 3,680 | 3,690 | 31,300 | 3,546.71 |
| 1989-08-25 | 3,770 | 3,800 | 3,680 | 3,700 | 117,800 | 3,556.32 |
| 1989-08-24 | 3,680 | 3,790 | 3,680 | 3,770 | 32,200 | 3,623.61 |
| 1989-08-23 | 3,760 | 3,800 | 3,700 | 3,730 | 82,400 | 3,585.16 |
| 1989-08-22 | 3,830 | 3,830 | 3,780 | 3,780 | 47,100 | 3,633.22 |
| 1989-08-21 | 3,800 | 3,800 | 3,760 | 3,790 | 37,700 | 3,642.83 |
| 1989-08-18 | 3,820 | 3,820 | 3,730 | 3,750 | 80,600 | 3,604.38 |
| 1989-08-17 | 3,870 | 3,870 | 3,760 | 3,820 | 45,100 | 3,671.66 |
| 1989-08-16 | 3,790 | 3,870 | 3,750 | 3,830 | 89,100 | 3,681.28 |
| 1989-08-15 | 3,770 | 3,800 | 3,700 | 3,740 | 119,700 | 3,594.77 |
| 1989-08-14 | 3,830 | 3,830 | 3,750 | 3,800 | 23,300 | 3,652.44 |
| 1989-08-11 | 3,800 | 3,850 | 3,750 | 3,830 | 163,600 | 3,681.28 |
| 1989-08-10 | 3,830 | 3,860 | 3,750 | 3,750 | 110,000 | 3,604.38 |
| 1989-08-09 | 3,850 | 3,900 | 3,820 | 3,880 | 137,000 | 3,729.33 |
| 1989-08-08 | 3,750 | 3,800 | 3,730 | 3,800 | 90,800 | 3,652.44 |
| 1989-08-07 | 3,810 | 3,810 | 3,770 | 3,770 | 64,200 | 3,623.61 |
| 1989-08-04 | 3,820 | 3,820 | 3,790 | 3,810 | 64,500 | 3,662.05 |
| 1989-08-03 | 3,860 | 3,890 | 3,770 | 3,770 | 168,400 | 3,623.61 |
| 1989-08-02 | 3,950 | 3,950 | 3,870 | 3,900 | 157,800 | 3,748.56 |
| 1989-08-01 | 3,990 | 3,990 | 3,870 | 3,900 | 375,300 | 3,748.56 |
| 1989-07-31 | 3,870 | 3,970 | 3,870 | 3,950 | 642,400 | 3,796.62 |
| 1989-07-28 | 3,850 | 3,880 | 3,810 | 3,850 | 323,000 | 3,700.50 |
| 1989-07-27 | 3,800 | 3,850 | 3,770 | 3,850 | 174,600 | 3,700.50 |
| 1989-07-26 | 3,800 | 3,870 | 3,750 | 3,750 | 179,100 | 3,604.38 |
| 1989-07-25 | 3,700 | 3,850 | 3,680 | 3,850 | 480,600 | 3,700.50 |
| 1989-07-24 | 3,600 | 3,640 | 3,600 | 3,640 | 140,300 | 3,498.65 |
| 1989-07-21 | 3,540 | 3,640 | 3,510 | 3,640 | 248,100 | 3,498.65 |
| 1989-07-20 | 3,540 | 3,560 | 3,500 | 3,540 | 222,900 | 3,402.54 |
| 1989-07-19 | 3,500 | 3,520 | 3,500 | 3,520 | 78,100 | 3,383.31 |
| 1989-07-18 | 3,510 | 3,520 | 3,500 | 3,500 | 52,100 | 3,364.09 |
| 1989-07-17 | 3,510 | 3,530 | 3,510 | 3,510 | 36,800 | 3,373.70 |
| 1989-07-14 | 3,520 | 3,530 | 3,510 | 3,530 | 63,900 | 3,392.93 |
| 1989-07-13 | 3,510 | 3,530 | 3,500 | 3,520 | 88,500 | 3,383.31 |
| 1989-07-12 | 3,580 | 3,580 | 3,510 | 3,560 | 69,900 | 3,421.76 |
| 1989-07-11 | 3,500 | 3,590 | 3,500 | 3,590 | 137,100 | 3,450.60 |
| 1989-07-10 | 3,540 | 3,570 | 3,490 | 3,500 | 191,900 | 3,364.09 |
| 1989-07-07 | 3,580 | 3,580 | 3,500 | 3,530 | 134,300 | 3,392.93 |
| 1989-07-06 | 3,520 | 3,580 | 3,480 | 3,580 | 224,300 | 3,440.98 |
| 1989-07-05 | 3,530 | 3,530 | 3,500 | 3,500 | 166,900 | 3,364.09 |
| 1989-07-04 | 3,560 | 3,570 | 3,520 | 3,530 | 110,000 | 3,392.93 |
| 1989-07-03 | 3,570 | 3,570 | 3,530 | 3,560 | 100,300 | 3,421.76 |
| 1989-06-30 | 3,550 | 3,570 | 3,550 | 3,570 | 61,000 | 3,431.37 |
| 1989-06-29 | 3,580 | 3,600 | 3,550 | 3,550 | 78,600 | 3,412.15 |
| 1989-06-28 | 3,610 | 3,640 | 3,570 | 3,600 | 91,600 | 3,460.21 |
| 1989-06-27 | 3,640 | 3,680 | 3,600 | 3,600 | 79,900 | 3,460.21 |
| 1989-06-26 | 3,740 | 3,750 | 3,690 | 3,730 | 104,200 | 3,585.16 |
| 1989-06-23 | 3,660 | 3,730 | 3,630 | 3,730 | 71,900 | 3,585.16 |
| 1989-06-22 | 3,660 | 3,700 | 3,620 | 3,700 | 66,900 | 3,556.32 |
| 1989-06-21 | 3,570 | 3,650 | 3,570 | 3,650 | 115,600 | 3,508.27 |
| 1989-06-20 | 3,600 | 3,700 | 3,590 | 3,600 | 60,600 | 3,460.21 |
| 1989-06-19 | 3,640 | 3,640 | 3,550 | 3,630 | 99,000 | 3,489.04 |
| 1989-06-16 | 3,690 | 3,690 | 3,560 | 3,590 | 105,300 | 3,450.60 |
| 1989-06-15 | 3,770 | 3,770 | 3,680 | 3,690 | 57,600 | 3,546.71 |
| 1989-06-14 | 3,770 | 3,780 | 3,700 | 3,770 | 47,200 | 3,623.61 |
| 1989-06-13 | 3,770 | 3,770 | 3,750 | 3,770 | 105,300 | 3,623.61 |
| 1989-06-12 | 3,730 | 3,790 | 3,720 | 3,780 | 46,100 | 3,633.22 |
| 1989-06-09 | 3,760 | 3,790 | 3,720 | 3,780 | 112,200 | 3,633.22 |
| 1989-06-08 | 3,800 | 3,830 | 3,780 | 3,790 | 61,800 | 3,642.83 |
| 1989-06-07 | 3,820 | 3,850 | 3,750 | 3,750 | 99,900 | 3,604.38 |
| 1989-06-06 | 3,750 | 3,850 | 3,720 | 3,820 | 208,300 | 3,671.66 |
| 1989-06-05 | 3,720 | 3,800 | 3,710 | 3,790 | 56,100 | 3,642.83 |
| 1989-06-02 | 3,710 | 3,790 | 3,710 | 3,720 | 81,700 | 3,575.55 |
| 1989-06-01 | 3,770 | 3,800 | 3,700 | 3,740 | 147,800 | 3,594.77 |
| 1989-05-31 | 3,810 | 3,840 | 3,770 | 3,770 | 55,500 | 3,623.61 |
| 1989-05-30 | 3,810 | 3,850 | 3,770 | 3,820 | 199,400 | 3,671.66 |
| 1989-05-29 | 3,920 | 3,930 | 3,760 | 3,800 | 199,400 | 3,652.44 |
| 1989-05-26 | 3,950 | 4,000 | 3,930 | 3,930 | 89,000 | 3,777.39 |
| 1989-05-25 | 3,890 | 3,970 | 3,880 | 3,920 | 265,100 | 3,767.78 |
| 1989-05-24 | 3,950 | 3,950 | 3,850 | 3,890 | 87,600 | 3,738.95 |
| 1989-05-23 | 3,900 | 3,900 | 3,750 | 3,850 | 95,700 | 3,700.50 |
| 1989-05-22 | 3,960 | 3,960 | 3,890 | 3,890 | 123,000 | 3,738.95 |
| 1989-05-19 | 3,940 | 3,950 | 3,890 | 3,910 | 71,700 | 3,758.17 |
| 1989-05-18 | 3,950 | 3,950 | 3,880 | 3,890 | 56,400 | 3,738.95 |
| 1989-05-17 | 3,910 | 4,030 | 3,910 | 3,950 | 162,200 | 3,796.62 |
| 1989-05-16 | 3,870 | 3,950 | 3,870 | 3,950 | 96,100 | 3,796.62 |
| 1989-05-15 | 3,950 | 4,000 | 3,850 | 3,910 | 89,800 | 3,758.17 |
| 1989-05-12 | 3,950 | 4,030 | 3,900 | 4,000 | 137,100 | 3,844.68 |
| 1989-05-11 | 4,080 | 4,090 | 4,000 | 4,000 | 83,900 | 3,844.68 |
| 1989-05-10 | 4,130 | 4,220 | 4,110 | 4,130 | 318,000 | 3,969.63 |
| 1989-05-09 | 4,300 | 4,310 | 4,120 | 4,130 | 894,400 | 3,969.63 |
| 1989-05-08 | 3,900 | 4,350 | 3,900 | 4,280 | 1,291,800 | 4,113.80 |
| 1989-05-02 | 3,880 | 3,900 | 3,800 | 3,880 | 219,700 | 3,729.33 |
| 1989-05-01 | 3,850 | 3,850 | 3,750 | 3,840 | 235,800 | 3,690.89 |
| 1989-04-28 | 3,650 | 3,750 | 3,590 | 3,700 | 160,700 | 3,556.32 |
| 1989-04-27 | 3,520 | 3,600 | 3,520 | 3,600 | 80,500 | 3,460.21 |
| 1989-04-26 | 3,510 | 3,570 | 3,500 | 3,570 | 120,400 | 3,431.37 |
| 1989-04-25 | 3,520 | 3,550 | 3,490 | 3,500 | 100,200 | 3,364.09 |
| 1989-04-24 | 3,550 | 3,550 | 3,500 | 3,500 | 46,100 | 3,364.09 |
| 1989-04-21 | 3,550 | 3,560 | 3,530 | 3,530 | 140,400 | 3,392.93 |
| 1989-04-20 | 3,560 | 3,580 | 3,550 | 3,570 | 59,700 | 3,431.37 |
| 1989-04-19 | 3,550 | 3,600 | 3,550 | 3,590 | 59,500 | 3,450.60 |
| 1989-04-18 | 3,650 | 3,650 | 3,560 | 3,600 | 141,600 | 3,460.21 |
| 1989-04-17 | 3,660 | 3,670 | 3,640 | 3,670 | 113,200 | 3,527.49 |
| 1989-04-14 | 3,740 | 3,740 | 3,660 | 3,660 | 59,000 | 3,517.88 |
| 1989-04-13 | 3,800 | 3,850 | 3,700 | 3,700 | 43,300 | 3,556.32 |
| 1989-04-12 | 3,870 | 3,970 | 3,800 | 3,800 | 93,500 | 3,652.44 |
| 1989-04-11 | 3,850 | 3,880 | 3,750 | 3,870 | 66,700 | 3,719.72 |
| 1989-04-10 | 3,850 | 3,890 | 3,710 | 3,820 | 129,100 | 3,671.66 |
| 1989-04-07 | 3,840 | 3,850 | 3,720 | 3,850 | 197,900 | 3,700.50 |
| 1989-04-06 | 3,830 | 3,850 | 3,760 | 3,850 | 193,600 | 3,700.50 |
| 1989-04-05 | 3,800 | 3,800 | 3,720 | 3,780 | 358,800 | 3,633.22 |
| 1989-04-04 | 3,670 | 3,690 | 3,630 | 3,650 | 111,900 | 3,508.27 |
| 1989-04-03 | 3,750 | 3,750 | 3,650 | 3,670 | 43,100 | 3,527.49 |
| 1989-03-31 | 3,660 | 3,790 | 3,660 | 3,680 | 168,400 | 3,537.10 |
| 1989-03-30 | 3,710 | 3,750 | 3,620 | 3,630 | 70,400 | 3,489.04 |
| 1989-03-29 | 3,700 | 3,750 | 3,610 | 3,610 | 223,100 | 3,469.82 |
| 1989-03-28 | 3,580 | 3,650 | 3,560 | 3,600 | 66,200 | 3,460.21 |
| 1989-03-27 | 3,530 | 3,600 | 3,520 | 3,550 | 72,600 | 3,412.15 |
| 1989-03-24 | 3,550 | 3,580 | 3,500 | 3,580 | 119,500 | 3,440.98 |
| 1989-03-23 | 3,540 | 3,580 | 3,500 | 3,580 | 133,700 | 3,440.98 |
| 1989-03-22 | 3,590 | 3,590 | 3,450 | 3,500 | 203,100 | 3,364.09 |
| 1989-03-20 | 3,410 | 3,550 | 3,410 | 3,540 | 419,100 | 3,402.54 |
| 1989-03-17 | 3,700 | 3,700 | 3,550 | 3,600 | 358,100 | 3,460.21 |
| 1989-03-16 | 3,850 | 3,850 | 3,720 | 3,720 | 95,600 | 3,575.55 |
| 1989-03-15 | 3,790 | 3,850 | 3,750 | 3,820 | 149,500 | 3,671.66 |
| 1989-03-14 | 3,660 | 3,800 | 3,660 | 3,780 | 201,900 | 3,633.22 |
| 1989-03-13 | 3,700 | 3,750 | 3,650 | 3,660 | 55,200 | 3,517.88 |
| 1989-03-10 | 3,710 | 3,800 | 3,600 | 3,800 | 124,500 | 3,652.44 |
| 1989-03-09 | 3,820 | 3,830 | 3,780 | 3,800 | 201,500 | 3,652.44 |
| 1989-03-08 | 3,870 | 3,880 | 3,820 | 3,820 | 91,900 | 3,671.66 |
| 1989-03-07 | 3,860 | 3,900 | 3,820 | 3,820 | 136,500 | 3,671.66 |
| 1989-03-06 | 3,890 | 3,900 | 3,860 | 3,890 | 62,700 | 3,738.95 |
| 1989-03-03 | 3,840 | 3,900 | 3,840 | 3,900 | 111,500 | 3,748.56 |
| 1989-03-02 | 3,900 | 3,900 | 3,820 | 3,830 | 105,300 | 3,681.28 |
| 1989-03-01 | 3,950 | 3,990 | 3,880 | 3,900 | 149,100 | 3,748.56 |
| 1989-02-28 | 4,030 | 4,030 | 3,970 | 3,970 | 150,800 | 3,815.84 |
| 1989-02-27 | 4,000 | 4,050 | 3,990 | 4,030 | 49,100 | 3,873.51 |
| 1989-02-23 | 3,910 | 4,150 | 3,910 | 4,030 | 199,100 | 3,873.51 |
| 1989-02-22 | 4,000 | 4,020 | 3,960 | 3,960 | 111,900 | 3,806.23 |
| 1989-02-21 | 4,020 | 4,050 | 3,990 | 4,000 | 197,400 | 3,844.68 |
| 1989-02-20 | 4,060 | 4,090 | 4,020 | 4,020 | 215,500 | 3,863.90 |
| 1989-02-17 | 4,020 | 4,090 | 4,020 | 4,020 | 201,600 | 3,863.90 |
| 1989-02-16 | 4,050 | 4,100 | 4,020 | 4,020 | 244,500 | 3,863.90 |
| 1989-02-15 | 4,120 | 4,150 | 4,050 | 4,050 | 100,200 | 3,892.73 |
| 1989-02-14 | 4,050 | 4,150 | 4,040 | 4,090 | 219,400 | 3,931.18 |
| 1989-02-13 | 4,050 | 4,150 | 4,040 | 4,100 | 243,400 | 3,940.79 |
| 1989-02-10 | 4,200 | 4,240 | 4,090 | 4,090 | 264,600 | 3,931.18 |
| 1989-02-09 | 4,260 | 4,260 | 4,140 | 4,180 | 189,600 | 4,017.69 |
| 1989-02-08 | 4,190 | 4,200 | 4,140 | 4,190 | 186,800 | 4,027.30 |
| 1989-02-07 | 4,200 | 4,200 | 4,080 | 4,090 | 278,700 | 3,931.18 |
| 1989-02-06 | 4,110 | 4,280 | 4,110 | 4,200 | 198,900 | 4,036.91 |
| 1989-02-03 | 4,230 | 4,250 | 4,120 | 4,150 | 440,400 | 3,988.85 |
| 1989-02-02 | 4,110 | 4,250 | 4,110 | 4,180 | 564,300 | 4,017.69 |
| 1989-02-01 | 4,110 | 4,200 | 4,100 | 4,150 | 322,900 | 3,988.85 |
| 1989-01-31 | 4,100 | 4,240 | 4,100 | 4,120 | 533,900 | 3,960.02 |
| 1989-01-30 | 4,150 | 4,200 | 4,090 | 4,150 | 332,600 | 3,988.85 |
| 1989-01-28 | 4,180 | 4,200 | 4,160 | 4,180 | 184,000 | 4,017.69 |
| 1989-01-27 | 4,200 | 4,280 | 4,160 | 4,160 | 281,000 | 3,998.46 |
| 1989-01-26 | 4,310 | 4,330 | 4,250 | 4,250 | 562,400 | 4,084.97 |
| 1989-01-25 | 4,300 | 4,350 | 4,250 | 4,320 | 750,900 | 4,152.25 |
| 1989-01-24 | 4,260 | 4,340 | 4,210 | 4,310 | 993,200 | 4,142.64 |
| 1989-01-23 | 4,030 | 4,150 | 3,960 | 3,960 | 504,000 | 3,806.23 |
| 1989-01-20 | 3,900 | 4,040 | 3,880 | 4,000 | 651,700 | 3,844.68 |
| 1989-01-19 | 4,090 | 4,110 | 3,900 | 3,910 | 862,100 | 3,758.17 |
| 1989-01-18 | 4,110 | 4,140 | 4,100 | 4,140 | 328,300 | 3,979.24 |
| 1989-01-17 | 4,230 | 4,270 | 4,160 | 4,190 | 495,000 | 4,027.30 |
| 1989-01-13 | 4,190 | 4,400 | 4,190 | 4,330 | 1,050,700 | 4,161.86 |
| 1989-01-12 | 4,170 | 4,240 | 4,150 | 4,190 | 451,100 | 4,027.30 |
| 1989-01-11 | 4,250 | 4,280 | 4,150 | 4,220 | 590,800 | 4,056.13 |
| 1989-01-10 | 4,390 | 4,400 | 4,250 | 4,250 | 1,130,800 | 4,084.97 |
| 1989-01-09 | 4,200 | 4,310 | 4,150 | 4,300 | 954,800 | 4,133.03 |
| 1989-01-06 | 4,310 | 4,420 | 4,110 | 4,240 | 1,179,000 | 4,075.36 |
| 1989-01-05 | 4,440 | 4,560 | 4,250 | 4,350 | 3,069,601 | 4,181.08 |
| 1989-01-04 | 4,150 | 4,380 | 4,110 | 4,340 | 1,364,500 | 4,171.47 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株