9506 東北電力(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 | 4,140 | 4,230 | 4,120 | 4,230 | 371,600 | 4,106 |
| 1989-12-28 | 4,150 | 4,170 | 4,110 | 4,110 | 227,700 | 3,989.52 |
| 1989-12-27 | 4,180 | 4,180 | 4,070 | 4,070 | 198,700 | 3,950.69 |
| 1989-12-26 | 4,150 | 4,180 | 4,100 | 4,140 | 296,900 | 4,018.64 |
| 1989-12-25 | 4,080 | 4,150 | 4,050 | 4,100 | 226,300 | 3,979.81 |
| 1989-12-22 | 4,100 | 4,100 | 4,040 | 4,050 | 197,300 | 3,931.28 |
| 1989-12-21 | 4,050 | 4,090 | 4,010 | 4,080 | 250,300 | 3,960.40 |
| 1989-12-20 | 4,070 | 4,100 | 4,020 | 4,020 | 280,400 | 3,902.16 |
| 1989-12-19 | 4,140 | 4,150 | 4,060 | 4,070 | 302,300 | 3,950.69 |
| 1989-12-18 | 4,190 | 4,200 | 4,150 | 4,190 | 238,400 | 4,067.17 |
| 1989-12-15 | 4,170 | 4,180 | 4,140 | 4,180 | 278,000 | 4,057.46 |
| 1989-12-14 | 4,240 | 4,280 | 4,150 | 4,180 | 422,700 | 4,057.46 |
| 1989-12-13 | 4,200 | 4,220 | 4,170 | 4,200 | 143,700 | 4,076.88 |
| 1989-12-12 | 4,250 | 4,250 | 4,190 | 4,190 | 399,500 | 4,067.17 |
| 1989-12-11 | 4,200 | 4,250 | 4,170 | 4,230 | 485,700 | 4,106 |
| 1989-12-08 | 4,200 | 4,240 | 4,160 | 4,200 | 444,500 | 4,076.88 |
| 1989-12-07 | 4,290 | 4,320 | 4,210 | 4,210 | 724,600 | 4,086.59 |
| 1989-12-06 | 4,260 | 4,340 | 4,230 | 4,240 | 1,261,700 | 4,115.71 |
| 1989-12-05 | 4,190 | 4,290 | 4,130 | 4,270 | 1,529,900 | 4,144.83 |
| 1989-12-04 | 4,180 | 4,180 | 4,100 | 4,150 | 243,000 | 4,028.34 |
| 1989-12-01 | 4,130 | 4,150 | 4,060 | 4,100 | 332,300 | 3,979.81 |
| 1989-11-30 | 4,190 | 4,240 | 4,110 | 4,180 | 567,800 | 4,057.46 |
| 1989-11-29 | 4,100 | 4,270 | 4,050 | 4,180 | 1,250,200 | 4,057.46 |
| 1989-11-28 | 4,120 | 4,120 | 4,060 | 4,100 | 870,500 | 3,979.81 |
| 1989-11-27 | 4,010 | 4,070 | 4,000 | 4,070 | 758,300 | 3,950.69 |
| 1989-11-24 | 3,920 | 4,050 | 3,920 | 3,950 | 640,200 | 3,834.21 |
| 1989-11-22 | 3,770 | 3,880 | 3,770 | 3,860 | 303,800 | 3,746.85 |
| 1989-11-21 | 3,800 | 3,850 | 3,760 | 3,760 | 215,000 | 3,649.78 |
| 1989-11-20 | 3,880 | 3,890 | 3,770 | 3,850 | 89,000 | 3,737.14 |
| 1989-11-17 | 3,800 | 3,850 | 3,780 | 3,830 | 94,500 | 3,717.72 |
| 1989-11-16 | 3,860 | 3,880 | 3,840 | 3,850 | 270,600 | 3,737.14 |
| 1989-11-15 | 3,870 | 3,880 | 3,830 | 3,860 | 344,000 | 3,746.85 |
| 1989-11-14 | 3,740 | 3,880 | 3,730 | 3,820 | 540,700 | 3,708.02 |
| 1989-11-13 | 3,710 | 3,720 | 3,650 | 3,670 | 92,300 | 3,562.42 |
| 1989-11-10 | 3,750 | 3,750 | 3,630 | 3,640 | 185,000 | 3,533.29 |
| 1989-11-09 | 3,690 | 3,690 | 3,650 | 3,660 | 64,200 | 3,552.71 |
| 1989-11-08 | 3,630 | 3,670 | 3,620 | 3,640 | 186,000 | 3,533.29 |
| 1989-11-07 | 3,680 | 3,700 | 3,680 | 3,680 | 65,800 | 3,572.12 |
| 1989-11-06 | 3,760 | 3,760 | 3,700 | 3,700 | 71,300 | 3,591.54 |
| 1989-11-02 | 3,750 | 3,750 | 3,680 | 3,730 | 91,100 | 3,620.66 |
| 1989-11-01 | 3,760 | 3,760 | 3,690 | 3,720 | 165,000 | 3,610.95 |
| 1989-10-31 | 3,660 | 3,750 | 3,630 | 3,710 | 259,900 | 3,601.24 |
| 1989-10-30 | 3,640 | 3,680 | 3,630 | 3,630 | 266,200 | 3,523.59 |
| 1989-10-27 | 3,660 | 3,740 | 3,620 | 3,630 | 283,800 | 3,523.59 |
| 1989-10-26 | 3,630 | 3,640 | 3,590 | 3,610 | 283,000 | 3,504.17 |
| 1989-10-25 | 3,680 | 3,680 | 3,590 | 3,600 | 202,700 | 3,494.47 |
| 1989-10-24 | 3,690 | 3,690 | 3,630 | 3,630 | 138,400 | 3,523.59 |
| 1989-10-23 | 3,640 | 3,680 | 3,630 | 3,650 | 145,100 | 3,543 |
| 1989-10-20 | 3,750 | 3,750 | 3,650 | 3,670 | 218,900 | 3,562.42 |
| 1989-10-19 | 3,740 | 3,740 | 3,700 | 3,720 | 152,400 | 3,610.95 |
| 1989-10-18 | 3,740 | 3,750 | 3,660 | 3,700 | 178,400 | 3,591.54 |
| 1989-10-17 | 3,780 | 3,780 | 3,700 | 3,730 | 117,900 | 3,620.66 |
| 1989-10-16 | 3,580 | 3,770 | 3,560 | 3,660 | 160,800 | 3,552.71 |
| 1989-10-13 | 3,640 | 3,640 | 3,580 | 3,630 | 66,800 | 3,523.59 |
| 1989-10-12 | 3,550 | 3,620 | 3,550 | 3,620 | 107,100 | 3,513.88 |
| 1989-10-11 | 3,600 | 3,620 | 3,530 | 3,540 | 132,800 | 3,436.23 |
| 1989-10-09 | 3,640 | 3,650 | 3,620 | 3,630 | 66,200 | 3,523.59 |
| 1989-10-06 | 3,600 | 3,640 | 3,600 | 3,610 | 95,400 | 3,504.17 |
| 1989-10-05 | 3,670 | 3,690 | 3,610 | 3,640 | 68,200 | 3,533.29 |
| 1989-10-04 | 3,650 | 3,690 | 3,610 | 3,620 | 98,700 | 3,513.88 |
| 1989-10-03 | 3,740 | 3,740 | 3,630 | 3,640 | 101,600 | 3,533.29 |
| 1989-10-02 | 3,790 | 3,800 | 3,710 | 3,710 | 197,900 | 3,601.24 |
| 1989-09-29 | 3,760 | 3,800 | 3,750 | 3,790 | 154,800 | 3,678.90 |
| 1989-09-28 | 3,720 | 3,770 | 3,720 | 3,750 | 168,400 | 3,640.07 |
| 1989-09-27 | 3,810 | 3,850 | 3,720 | 3,720 | 242,100 | 3,610.95 |
| 1989-09-26 | 3,760 | 3,880 | 3,700 | 3,800 | 495,600 | 3,688.60 |
| 1989-09-25 | 3,640 | 3,770 | 3,600 | 3,760 | 142,200 | 3,649.78 |
| 1989-09-22 | 3,620 | 3,640 | 3,580 | 3,590 | 150,400 | 3,484.76 |
| 1989-09-21 | 3,690 | 3,720 | 3,620 | 3,640 | 188,500 | 3,533.29 |
| 1989-09-20 | 3,670 | 3,710 | 3,660 | 3,660 | 453,100 | 3,552.71 |
| 1989-09-19 | 3,660 | 3,690 | 3,660 | 3,660 | 175,100 | 3,552.71 |
| 1989-09-18 | 3,700 | 3,700 | 3,660 | 3,660 | 98,800 | 3,552.71 |
| 1989-09-14 | 3,660 | 3,700 | 3,650 | 3,660 | 110,200 | 3,552.71 |
| 1989-09-13 | 3,690 | 3,690 | 3,650 | 3,650 | 161,600 | 3,543 |
| 1989-09-12 | 3,650 | 3,680 | 3,640 | 3,650 | 118,100 | 3,543 |
| 1989-09-11 | 3,640 | 3,700 | 3,620 | 3,620 | 116,000 | 3,513.88 |
| 1989-09-08 | 3,550 | 3,630 | 3,530 | 3,590 | 333,000 | 3,484.76 |
| 1989-09-07 | 3,680 | 3,700 | 3,540 | 3,540 | 179,600 | 3,436.23 |
| 1989-09-06 | 3,690 | 3,690 | 3,650 | 3,660 | 90,600 | 3,552.71 |
| 1989-09-05 | 3,690 | 3,710 | 3,660 | 3,690 | 86,200 | 3,581.83 |
| 1989-09-04 | 3,640 | 3,690 | 3,640 | 3,690 | 84,000 | 3,581.83 |
| 1989-09-01 | 3,700 | 3,700 | 3,630 | 3,640 | 105,800 | 3,533.29 |
| 1989-08-31 | 3,680 | 3,680 | 3,640 | 3,670 | 195,900 | 3,562.42 |
| 1989-08-30 | 3,780 | 3,780 | 3,670 | 3,670 | 177,600 | 3,562.42 |
| 1989-08-29 | 3,820 | 3,820 | 3,750 | 3,750 | 102,400 | 3,640.07 |
| 1989-08-28 | 3,750 | 3,780 | 3,710 | 3,770 | 82,100 | 3,659.48 |
| 1989-08-25 | 3,820 | 3,830 | 3,780 | 3,780 | 90,200 | 3,669.19 |
| 1989-08-24 | 3,840 | 3,840 | 3,800 | 3,830 | 66,900 | 3,717.72 |
| 1989-08-23 | 3,840 | 3,850 | 3,800 | 3,850 | 109,100 | 3,737.14 |
| 1989-08-22 | 3,800 | 3,850 | 3,800 | 3,830 | 90,800 | 3,717.72 |
| 1989-08-21 | 3,790 | 3,830 | 3,780 | 3,800 | 115,900 | 3,688.60 |
| 1989-08-18 | 3,830 | 3,840 | 3,780 | 3,790 | 108,700 | 3,678.90 |
| 1989-08-17 | 3,850 | 3,850 | 3,800 | 3,830 | 69,100 | 3,717.72 |
| 1989-08-16 | 3,750 | 3,850 | 3,730 | 3,820 | 124,500 | 3,708.02 |
| 1989-08-15 | 3,780 | 3,780 | 3,710 | 3,770 | 90,700 | 3,659.48 |
| 1989-08-14 | 3,790 | 3,790 | 3,750 | 3,790 | 65,700 | 3,678.90 |
| 1989-08-11 | 3,840 | 3,840 | 3,710 | 3,790 | 97,100 | 3,678.90 |
| 1989-08-10 | 3,800 | 3,850 | 3,760 | 3,790 | 48,800 | 3,678.90 |
| 1989-08-09 | 3,880 | 3,880 | 3,790 | 3,850 | 167,100 | 3,737.14 |
| 1989-08-08 | 3,800 | 3,860 | 3,800 | 3,830 | 112,100 | 3,717.72 |
| 1989-08-07 | 3,850 | 3,880 | 3,800 | 3,810 | 81,900 | 3,698.31 |
| 1989-08-04 | 3,880 | 3,890 | 3,830 | 3,890 | 117,700 | 3,775.97 |
| 1989-08-03 | 3,990 | 3,990 | 3,810 | 3,860 | 253,600 | 3,746.85 |
| 1989-08-02 | 4,000 | 4,020 | 3,940 | 3,980 | 371,600 | 3,863.33 |
| 1989-08-01 | 4,040 | 4,080 | 3,920 | 3,980 | 824,500 | 3,863.33 |
| 1989-07-31 | 3,930 | 4,040 | 3,910 | 4,020 | 547,200 | 3,902.16 |
| 1989-07-28 | 3,890 | 3,910 | 3,830 | 3,890 | 298,000 | 3,775.97 |
| 1989-07-27 | 3,870 | 3,890 | 3,800 | 3,850 | 177,100 | 3,737.14 |
| 1989-07-26 | 3,900 | 3,920 | 3,800 | 3,840 | 268,400 | 3,727.43 |
| 1989-07-25 | 3,800 | 3,900 | 3,790 | 3,870 | 534,900 | 3,756.55 |
| 1989-07-24 | 3,800 | 3,830 | 3,720 | 3,760 | 194,300 | 3,649.78 |
| 1989-07-21 | 3,610 | 3,800 | 3,610 | 3,780 | 365,800 | 3,669.19 |
| 1989-07-20 | 3,590 | 3,700 | 3,590 | 3,650 | 311,400 | 3,543 |
| 1989-07-19 | 3,510 | 3,560 | 3,500 | 3,560 | 125,300 | 3,455.64 |
| 1989-07-18 | 3,540 | 3,570 | 3,510 | 3,530 | 159,200 | 3,426.52 |
| 1989-07-17 | 3,560 | 3,590 | 3,540 | 3,560 | 89,300 | 3,455.64 |
| 1989-07-14 | 3,600 | 3,600 | 3,560 | 3,560 | 135,000 | 3,455.64 |
| 1989-07-13 | 3,580 | 3,600 | 3,550 | 3,550 | 163,800 | 3,445.93 |
| 1989-07-12 | 3,600 | 3,630 | 3,580 | 3,610 | 118,500 | 3,504.17 |
| 1989-07-11 | 3,550 | 3,630 | 3,520 | 3,630 | 149,400 | 3,523.59 |
| 1989-07-10 | 3,570 | 3,600 | 3,490 | 3,500 | 146,100 | 3,397.40 |
| 1989-07-07 | 3,600 | 3,600 | 3,540 | 3,560 | 372,700 | 3,455.64 |
| 1989-07-06 | 3,520 | 3,570 | 3,500 | 3,550 | 314,500 | 3,445.93 |
| 1989-07-05 | 3,500 | 3,510 | 3,440 | 3,470 | 426,000 | 3,368.28 |
| 1989-07-04 | 3,580 | 3,590 | 3,510 | 3,510 | 229,800 | 3,407.11 |
| 1989-07-03 | 3,560 | 3,600 | 3,550 | 3,580 | 129,100 | 3,475.05 |
| 1989-06-30 | 3,640 | 3,650 | 3,600 | 3,610 | 120,200 | 3,504.17 |
| 1989-06-29 | 3,680 | 3,700 | 3,650 | 3,650 | 55,000 | 3,543 |
| 1989-06-28 | 3,690 | 3,700 | 3,650 | 3,700 | 247,600 | 3,591.54 |
| 1989-06-27 | 3,720 | 3,750 | 3,690 | 3,700 | 201,600 | 3,591.54 |
| 1989-06-26 | 3,730 | 3,750 | 3,700 | 3,720 | 250,400 | 3,610.95 |
| 1989-06-23 | 3,750 | 3,750 | 3,680 | 3,690 | 130,500 | 3,581.83 |
| 1989-06-22 | 3,700 | 3,750 | 3,650 | 3,700 | 164,700 | 3,591.54 |
| 1989-06-21 | 3,670 | 3,690 | 3,650 | 3,670 | 154,800 | 3,562.42 |
| 1989-06-20 | 3,650 | 3,690 | 3,650 | 3,660 | 140,400 | 3,552.71 |
| 1989-06-19 | 3,650 | 3,700 | 3,650 | 3,680 | 74,200 | 3,572.12 |
| 1989-06-16 | 3,740 | 3,780 | 3,650 | 3,650 | 170,400 | 3,543 |
| 1989-06-15 | 3,700 | 3,750 | 3,660 | 3,730 | 82,600 | 3,620.66 |
| 1989-06-14 | 3,750 | 3,780 | 3,700 | 3,750 | 133,200 | 3,640.07 |
| 1989-06-13 | 3,780 | 3,780 | 3,740 | 3,750 | 113,300 | 3,640.07 |
| 1989-06-12 | 3,800 | 3,840 | 3,760 | 3,800 | 113,200 | 3,688.60 |
| 1989-06-09 | 3,850 | 3,890 | 3,830 | 3,870 | 106,100 | 3,756.55 |
| 1989-06-08 | 3,820 | 3,880 | 3,820 | 3,850 | 113,600 | 3,737.14 |
| 1989-06-07 | 3,810 | 3,900 | 3,800 | 3,810 | 266,700 | 3,698.31 |
| 1989-06-06 | 3,750 | 3,880 | 3,730 | 3,800 | 143,400 | 3,688.60 |
| 1989-06-05 | 3,750 | 3,800 | 3,750 | 3,750 | 125,900 | 3,640.07 |
| 1989-06-02 | 3,790 | 3,850 | 3,750 | 3,750 | 159,700 | 3,640.07 |
| 1989-06-01 | 3,890 | 3,930 | 3,700 | 3,750 | 171,500 | 3,640.07 |
| 1989-05-31 | 3,870 | 3,900 | 3,850 | 3,850 | 179,900 | 3,737.14 |
| 1989-05-30 | 3,900 | 3,930 | 3,870 | 3,900 | 137,600 | 3,785.67 |
| 1989-05-29 | 3,930 | 4,000 | 3,900 | 3,930 | 250,900 | 3,814.79 |
| 1989-05-26 | 3,980 | 4,030 | 3,830 | 3,830 | 328,200 | 3,717.72 |
| 1989-05-25 | 3,900 | 4,040 | 3,890 | 3,970 | 358,400 | 3,853.62 |
| 1989-05-24 | 3,860 | 3,930 | 3,860 | 3,900 | 206,500 | 3,785.67 |
| 1989-05-23 | 3,950 | 3,950 | 3,800 | 3,850 | 200,700 | 3,737.14 |
| 1989-05-22 | 4,030 | 4,030 | 3,900 | 3,900 | 208,700 | 3,785.67 |
| 1989-05-19 | 3,890 | 3,950 | 3,860 | 3,930 | 143,300 | 3,814.79 |
| 1989-05-18 | 3,900 | 3,920 | 3,850 | 3,900 | 129,000 | 3,785.67 |
| 1989-05-17 | 3,960 | 4,040 | 3,910 | 3,930 | 259,400 | 3,814.79 |
| 1989-05-16 | 4,000 | 4,000 | 3,900 | 3,910 | 160,400 | 3,795.38 |
| 1989-05-15 | 3,950 | 3,960 | 3,850 | 3,950 | 142,400 | 3,834.21 |
| 1989-05-12 | 3,990 | 4,000 | 3,950 | 4,000 | 119,400 | 3,882.74 |
| 1989-05-11 | 4,030 | 4,070 | 3,930 | 4,000 | 157,300 | 3,882.74 |
| 1989-05-10 | 4,130 | 4,190 | 4,020 | 4,020 | 813,900 | 3,902.16 |
| 1989-05-09 | 4,260 | 4,290 | 4,080 | 4,100 | 1,664,900 | 3,979.81 |
| 1989-05-08 | 3,770 | 4,220 | 3,770 | 4,210 | 2,245,300 | 4,086.59 |
| 1989-05-02 | 3,740 | 3,760 | 3,730 | 3,760 | 122,800 | 3,649.78 |
| 1989-05-01 | 3,760 | 3,780 | 3,710 | 3,750 | 292,200 | 3,640.07 |
| 1989-04-28 | 3,710 | 3,800 | 3,640 | 3,750 | 239,500 | 3,640.07 |
| 1989-04-27 | 3,580 | 3,620 | 3,560 | 3,610 | 141,600 | 3,504.17 |
| 1989-04-26 | 3,570 | 3,600 | 3,520 | 3,560 | 285,700 | 3,455.64 |
| 1989-04-25 | 3,590 | 3,600 | 3,520 | 3,520 | 171,400 | 3,416.81 |
| 1989-04-24 | 3,610 | 3,610 | 3,500 | 3,540 | 115,000 | 3,436.23 |
| 1989-04-21 | 3,570 | 3,620 | 3,550 | 3,560 | 202,100 | 3,455.64 |
| 1989-04-20 | 3,710 | 3,710 | 3,670 | 3,670 | 79,100 | 3,562.42 |
| 1989-04-19 | 3,760 | 3,760 | 3,670 | 3,670 | 104,300 | 3,562.42 |
| 1989-04-18 | 3,730 | 3,750 | 3,650 | 3,710 | 232,900 | 3,601.24 |
| 1989-04-17 | 3,790 | 3,800 | 3,700 | 3,780 | 143,300 | 3,669.19 |
| 1989-04-14 | 3,710 | 3,740 | 3,690 | 3,740 | 159,400 | 3,630.36 |
| 1989-04-13 | 3,780 | 3,780 | 3,700 | 3,710 | 199,500 | 3,601.24 |
| 1989-04-12 | 3,740 | 3,790 | 3,730 | 3,730 | 191,000 | 3,620.66 |
| 1989-04-11 | 3,730 | 3,750 | 3,700 | 3,730 | 157,400 | 3,620.66 |
| 1989-04-10 | 3,740 | 3,740 | 3,700 | 3,730 | 142,500 | 3,620.66 |
| 1989-04-07 | 3,740 | 3,750 | 3,660 | 3,700 | 147,100 | 3,591.54 |
| 1989-04-06 | 3,790 | 3,790 | 3,700 | 3,720 | 134,800 | 3,610.95 |
| 1989-04-05 | 3,700 | 3,770 | 3,680 | 3,770 | 217,200 | 3,659.48 |
| 1989-04-04 | 3,650 | 3,700 | 3,650 | 3,670 | 169,900 | 3,562.42 |
| 1989-04-03 | 3,760 | 3,780 | 3,610 | 3,610 | 281,000 | 3,504.17 |
| 1989-03-31 | 3,710 | 3,710 | 3,660 | 3,710 | 142,700 | 3,601.24 |
| 1989-03-30 | 3,650 | 3,690 | 3,600 | 3,660 | 168,200 | 3,552.71 |
| 1989-03-29 | 3,550 | 3,700 | 3,550 | 3,620 | 267,500 | 3,513.88 |
| 1989-03-28 | 3,530 | 3,600 | 3,480 | 3,520 | 161,600 | 3,416.81 |
| 1989-03-27 | 3,490 | 3,550 | 3,450 | 3,500 | 284,900 | 3,397.40 |
| 1989-03-24 | 3,520 | 3,520 | 3,460 | 3,490 | 261,700 | 3,387.69 |
| 1989-03-23 | 3,450 | 3,470 | 3,430 | 3,470 | 248,600 | 3,368.28 |
| 1989-03-22 | 3,410 | 3,440 | 3,360 | 3,400 | 447,100 | 3,300.33 |
| 1989-03-20 | 3,450 | 3,500 | 3,400 | 3,400 | 756,600 | 3,300.33 |
| 1989-03-17 | 3,670 | 3,680 | 3,480 | 3,500 | 681,700 | 3,397.40 |
| 1989-03-16 | 3,810 | 3,860 | 3,660 | 3,700 | 335,400 | 3,591.54 |
| 1989-03-15 | 3,810 | 3,850 | 3,790 | 3,830 | 175,400 | 3,717.72 |
| 1989-03-14 | 3,640 | 3,800 | 3,620 | 3,800 | 512,800 | 3,688.60 |
| 1989-03-13 | 3,650 | 3,690 | 3,630 | 3,660 | 104,100 | 3,552.71 |
| 1989-03-10 | 3,730 | 3,730 | 3,600 | 3,700 | 278,000 | 3,591.54 |
| 1989-03-09 | 3,740 | 3,790 | 3,740 | 3,750 | 276,700 | 3,640.07 |
| 1989-03-08 | 3,900 | 3,900 | 3,760 | 3,800 | 227,500 | 3,688.60 |
| 1989-03-07 | 3,850 | 3,900 | 3,830 | 3,850 | 699,700 | 3,737.14 |
| 1989-03-06 | 3,900 | 3,940 | 3,850 | 3,900 | 678,100 | 3,785.67 |
| 1989-03-03 | 3,910 | 3,950 | 3,900 | 3,950 | 150,900 | 3,834.21 |
| 1989-03-02 | 3,950 | 3,980 | 3,880 | 3,950 | 180,600 | 3,834.21 |
| 1989-03-01 | 4,000 | 4,000 | 3,920 | 3,980 | 197,700 | 3,863.33 |
| 1989-02-28 | 4,000 | 4,000 | 3,950 | 3,980 | 355,400 | 3,863.33 |
| 1989-02-27 | 4,020 | 4,050 | 4,000 | 4,000 | 125,600 | 3,882.74 |
| 1989-02-23 | 4,000 | 4,140 | 4,000 | 4,080 | 618,000 | 3,960.40 |
| 1989-02-22 | 4,040 | 4,080 | 4,010 | 4,020 | 216,600 | 3,902.16 |
| 1989-02-21 | 4,070 | 4,100 | 4,000 | 4,000 | 278,300 | 3,882.74 |
| 1989-02-20 | 4,170 | 4,170 | 4,090 | 4,100 | 310,500 | 3,979.81 |
| 1989-02-17 | 4,100 | 4,150 | 4,050 | 4,120 | 302,800 | 3,999.22 |
| 1989-02-16 | 4,100 | 4,180 | 4,100 | 4,110 | 258,400 | 3,989.52 |
| 1989-02-15 | 4,220 | 4,230 | 4,150 | 4,150 | 299,000 | 4,028.34 |
| 1989-02-14 | 4,180 | 4,220 | 4,140 | 4,160 | 280,000 | 4,038.05 |
| 1989-02-13 | 4,150 | 4,200 | 4,150 | 4,180 | 275,600 | 4,057.46 |
| 1989-02-10 | 4,200 | 4,280 | 4,190 | 4,200 | 330,100 | 4,076.88 |
| 1989-02-09 | 4,290 | 4,300 | 4,200 | 4,220 | 336,000 | 4,096.29 |
| 1989-02-08 | 4,200 | 4,300 | 4,170 | 4,240 | 481,800 | 4,115.71 |
| 1989-02-07 | 4,190 | 4,230 | 4,170 | 4,190 | 620,600 | 4,067.17 |
| 1989-02-06 | 4,180 | 4,260 | 4,180 | 4,180 | 477,000 | 4,057.46 |
| 1989-02-03 | 4,350 | 4,350 | 4,170 | 4,200 | 742,200 | 4,076.88 |
| 1989-02-02 | 4,190 | 4,360 | 4,190 | 4,250 | 1,513,900 | 4,125.41 |
| 1989-02-01 | 4,170 | 4,250 | 4,170 | 4,240 | 595,000 | 4,115.71 |
| 1989-01-31 | 4,120 | 4,280 | 4,120 | 4,190 | 346,400 | 4,067.17 |
| 1989-01-30 | 4,170 | 4,230 | 4,100 | 4,110 | 392,700 | 3,989.52 |
| 1989-01-28 | 4,200 | 4,280 | 4,170 | 4,220 | 480,700 | 4,096.29 |
| 1989-01-27 | 4,270 | 4,330 | 4,230 | 4,250 | 663,700 | 4,125.41 |
| 1989-01-26 | 4,350 | 4,380 | 4,250 | 4,260 | 1,205,000 | 4,135.12 |
| 1989-01-25 | 4,390 | 4,410 | 4,300 | 4,320 | 1,981,400 | 4,193.36 |
| 1989-01-24 | 4,330 | 4,400 | 4,280 | 4,300 | 2,380,500 | 4,173.95 |
| 1989-01-23 | 4,100 | 4,250 | 4,080 | 4,180 | 950,200 | 4,057.46 |
| 1989-01-20 | 3,900 | 4,080 | 3,900 | 4,050 | 1,167,600 | 3,931.28 |
| 1989-01-19 | 4,010 | 4,040 | 3,950 | 3,980 | 1,029,900 | 3,863.33 |
| 1989-01-18 | 4,150 | 4,160 | 4,060 | 4,090 | 691,300 | 3,970.10 |
| 1989-01-17 | 4,200 | 4,240 | 4,170 | 4,200 | 739,800 | 4,076.88 |
| 1989-01-13 | 4,190 | 4,370 | 4,180 | 4,300 | 1,741,800 | 4,173.95 |
| 1989-01-12 | 4,180 | 4,250 | 4,180 | 4,180 | 1,141,000 | 4,057.46 |
| 1989-01-11 | 4,230 | 4,300 | 4,170 | 4,230 | 829,300 | 4,106 |
| 1989-01-10 | 4,440 | 4,450 | 4,310 | 4,310 | 1,924,100 | 4,183.65 |
| 1989-01-09 | 4,150 | 4,370 | 4,150 | 4,370 | 1,675,900 | 4,241.90 |
| 1989-01-06 | 4,310 | 4,370 | 4,100 | 4,180 | 2,229,100 | 4,057.46 |
| 1989-01-05 | 4,350 | 4,490 | 4,310 | 4,310 | 5,698,301 | 4,183.65 |
| 1989-01-04 | 4,140 | 4,380 | 4,110 | 4,350 | 3,070,201 | 4,222.48 |
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
