9507 四国電力(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 | 4,110 | 3,980 | 4,070 | 204,700 | 3,911.96 |
| 1989-12-28 | 3,990 | 4,000 | 3,960 | 4,000 | 94,200 | 3,844.68 |
| 1989-12-27 | 4,020 | 4,020 | 3,940 | 3,940 | 153,400 | 3,787 |
| 1989-12-26 | 4,030 | 4,050 | 3,920 | 3,930 | 374,600 | 3,777.39 |
| 1989-12-25 | 3,930 | 4,000 | 3,900 | 3,990 | 212,700 | 3,835.06 |
| 1989-12-22 | 4,050 | 4,050 | 3,900 | 3,920 | 100,500 | 3,767.78 |
| 1989-12-21 | 4,000 | 4,030 | 3,980 | 4,000 | 125,700 | 3,844.68 |
| 1989-12-20 | 4,040 | 4,050 | 3,980 | 3,980 | 157,600 | 3,825.45 |
| 1989-12-19 | 4,140 | 4,150 | 4,030 | 4,040 | 241,000 | 3,883.12 |
| 1989-12-18 | 4,120 | 4,140 | 4,100 | 4,140 | 200,600 | 3,979.24 |
| 1989-12-15 | 4,100 | 4,130 | 4,100 | 4,120 | 218,300 | 3,960.02 |
| 1989-12-14 | 4,120 | 4,150 | 4,060 | 4,070 | 97,700 | 3,911.96 |
| 1989-12-13 | 4,150 | 4,150 | 4,060 | 4,100 | 205,500 | 3,940.79 |
| 1989-12-12 | 4,190 | 4,190 | 4,110 | 4,110 | 298,200 | 3,950.40 |
| 1989-12-11 | 4,100 | 4,190 | 4,050 | 4,150 | 349,000 | 3,988.85 |
| 1989-12-08 | 4,150 | 4,150 | 4,110 | 4,140 | 346,900 | 3,979.24 |
| 1989-12-07 | 4,180 | 4,200 | 4,100 | 4,160 | 775,500 | 3,998.46 |
| 1989-12-06 | 4,130 | 4,180 | 4,120 | 4,170 | 967,100 | 4,008.07 |
| 1989-12-05 | 3,950 | 4,140 | 3,950 | 4,140 | 1,463,400 | 3,979.24 |
| 1989-12-04 | 4,000 | 4,040 | 3,960 | 3,980 | 246,900 | 3,825.45 |
| 1989-12-01 | 4,090 | 4,090 | 3,940 | 3,950 | 290,300 | 3,796.62 |
| 1989-11-30 | 4,110 | 4,140 | 4,000 | 4,040 | 585,100 | 3,883.12 |
| 1989-11-29 | 3,940 | 4,120 | 3,930 | 4,060 | 1,206,100 | 3,902.35 |
| 1989-11-28 | 3,940 | 3,940 | 3,890 | 3,920 | 373,000 | 3,767.78 |
| 1989-11-27 | 3,860 | 3,970 | 3,860 | 3,940 | 623,200 | 3,787 |
| 1989-11-24 | 3,810 | 3,860 | 3,790 | 3,850 | 621,300 | 3,700.50 |
| 1989-11-22 | 3,700 | 3,730 | 3,660 | 3,710 | 251,900 | 3,565.94 |
| 1989-11-21 | 3,650 | 3,670 | 3,630 | 3,660 | 58,400 | 3,517.88 |
| 1989-11-20 | 3,620 | 3,680 | 3,620 | 3,680 | 52,400 | 3,537.10 |
| 1989-11-17 | 3,620 | 3,650 | 3,610 | 3,650 | 55,300 | 3,508.27 |
| 1989-11-16 | 3,680 | 3,700 | 3,620 | 3,620 | 129,100 | 3,479.43 |
| 1989-11-15 | 3,750 | 3,780 | 3,680 | 3,700 | 204,900 | 3,556.32 |
| 1989-11-14 | 3,640 | 3,750 | 3,620 | 3,710 | 388,400 | 3,565.94 |
| 1989-11-13 | 3,600 | 3,640 | 3,580 | 3,600 | 73,700 | 3,460.21 |
| 1989-11-10 | 3,590 | 3,620 | 3,560 | 3,590 | 155,100 | 3,450.60 |
| 1989-11-09 | 3,560 | 3,600 | 3,550 | 3,600 | 109,700 | 3,460.21 |
| 1989-11-08 | 3,560 | 3,600 | 3,560 | 3,560 | 63,100 | 3,421.76 |
| 1989-11-07 | 3,560 | 3,610 | 3,550 | 3,610 | 72,300 | 3,469.82 |
| 1989-11-06 | 3,640 | 3,640 | 3,610 | 3,640 | 121,300 | 3,498.65 |
| 1989-11-02 | 3,570 | 3,640 | 3,560 | 3,640 | 77,900 | 3,498.65 |
| 1989-11-01 | 3,640 | 3,640 | 3,600 | 3,640 | 127,300 | 3,498.65 |
| 1989-10-31 | 3,570 | 3,640 | 3,550 | 3,590 | 140,900 | 3,450.60 |
| 1989-10-30 | 3,550 | 3,590 | 3,550 | 3,550 | 63,900 | 3,412.15 |
| 1989-10-27 | 3,600 | 3,650 | 3,550 | 3,550 | 166,900 | 3,412.15 |
| 1989-10-26 | 3,550 | 3,570 | 3,530 | 3,550 | 115,800 | 3,412.15 |
| 1989-10-25 | 3,540 | 3,580 | 3,520 | 3,520 | 103,400 | 3,383.31 |
| 1989-10-24 | 3,520 | 3,560 | 3,520 | 3,550 | 62,300 | 3,412.15 |
| 1989-10-23 | 3,640 | 3,640 | 3,550 | 3,550 | 100,500 | 3,412.15 |
| 1989-10-20 | 3,600 | 3,610 | 3,570 | 3,600 | 108,000 | 3,460.21 |
| 1989-10-19 | 3,610 | 3,610 | 3,560 | 3,570 | 90,000 | 3,431.37 |
| 1989-10-18 | 3,640 | 3,640 | 3,560 | 3,560 | 80,900 | 3,421.76 |
| 1989-10-17 | 3,600 | 3,700 | 3,560 | 3,610 | 169,400 | 3,469.82 |
| 1989-10-16 | 3,420 | 3,590 | 3,420 | 3,550 | 81,700 | 3,412.15 |
| 1989-10-13 | 3,430 | 3,480 | 3,400 | 3,450 | 46,200 | 3,316.03 |
| 1989-10-12 | 3,380 | 3,410 | 3,370 | 3,390 | 123,300 | 3,258.36 |
| 1989-10-11 | 3,450 | 3,480 | 3,400 | 3,430 | 129,100 | 3,296.81 |
| 1989-10-09 | 3,470 | 3,490 | 3,460 | 3,460 | 49,500 | 3,325.64 |
| 1989-10-06 | 3,470 | 3,490 | 3,450 | 3,470 | 92,800 | 3,335.26 |
| 1989-10-05 | 3,500 | 3,510 | 3,480 | 3,500 | 77,100 | 3,364.09 |
| 1989-10-04 | 3,500 | 3,520 | 3,480 | 3,500 | 94,100 | 3,364.09 |
| 1989-10-03 | 3,550 | 3,550 | 3,480 | 3,500 | 119,000 | 3,364.09 |
| 1989-10-02 | 3,620 | 3,620 | 3,540 | 3,540 | 202,200 | 3,402.54 |
| 1989-09-29 | 3,600 | 3,610 | 3,560 | 3,590 | 106,500 | 3,450.60 |
| 1989-09-28 | 3,650 | 3,670 | 3,560 | 3,580 | 121,600 | 3,440.98 |
| 1989-09-27 | 3,670 | 3,670 | 3,600 | 3,600 | 87,600 | 3,460.21 |
| 1989-09-26 | 3,600 | 3,710 | 3,580 | 3,620 | 201,300 | 3,479.43 |
| 1989-09-25 | 3,550 | 3,600 | 3,550 | 3,560 | 193,300 | 3,421.76 |
| 1989-09-22 | 3,570 | 3,570 | 3,540 | 3,540 | 109,000 | 3,402.54 |
| 1989-09-21 | 3,560 | 3,590 | 3,540 | 3,570 | 111,600 | 3,431.37 |
| 1989-09-20 | 3,570 | 3,590 | 3,530 | 3,540 | 78,600 | 3,402.54 |
| 1989-09-19 | 3,590 | 3,600 | 3,560 | 3,590 | 87,600 | 3,450.60 |
| 1989-09-18 | 3,640 | 3,640 | 3,560 | 3,600 | 74,500 | 3,460.21 |
| 1989-09-14 | 3,560 | 3,580 | 3,540 | 3,560 | 86,600 | 3,421.76 |
| 1989-09-13 | 3,580 | 3,600 | 3,560 | 3,560 | 48,200 | 3,421.76 |
| 1989-09-12 | 3,560 | 3,570 | 3,520 | 3,560 | 45,600 | 3,421.76 |
| 1989-09-11 | 3,520 | 3,570 | 3,510 | 3,520 | 48,900 | 3,383.31 |
| 1989-09-08 | 3,500 | 3,580 | 3,500 | 3,520 | 115,800 | 3,383.31 |
| 1989-09-07 | 3,560 | 3,600 | 3,550 | 3,550 | 65,000 | 3,412.15 |
| 1989-09-06 | 3,620 | 3,640 | 3,550 | 3,570 | 53,000 | 3,431.37 |
| 1989-09-05 | 3,550 | 3,650 | 3,550 | 3,620 | 89,800 | 3,479.43 |
| 1989-09-04 | 3,530 | 3,580 | 3,520 | 3,550 | 65,700 | 3,412.15 |
| 1989-09-01 | 3,610 | 3,650 | 3,520 | 3,530 | 123,300 | 3,392.93 |
| 1989-08-31 | 3,610 | 3,630 | 3,560 | 3,560 | 77,600 | 3,421.76 |
| 1989-08-30 | 3,650 | 3,650 | 3,610 | 3,630 | 32,400 | 3,489.04 |
| 1989-08-29 | 3,650 | 3,650 | 3,600 | 3,650 | 117,200 | 3,508.27 |
| 1989-08-28 | 3,630 | 3,660 | 3,610 | 3,640 | 62,300 | 3,498.65 |
| 1989-08-25 | 3,690 | 3,700 | 3,620 | 3,660 | 106,600 | 3,517.88 |
| 1989-08-24 | 3,710 | 3,720 | 3,630 | 3,650 | 98,100 | 3,508.27 |
| 1989-08-23 | 3,680 | 3,720 | 3,660 | 3,720 | 58,100 | 3,575.55 |
| 1989-08-22 | 3,740 | 3,750 | 3,700 | 3,700 | 61,200 | 3,556.32 |
| 1989-08-21 | 3,700 | 3,740 | 3,700 | 3,730 | 36,400 | 3,585.16 |
| 1989-08-18 | 3,730 | 3,730 | 3,680 | 3,720 | 57,900 | 3,575.55 |
| 1989-08-17 | 3,750 | 3,760 | 3,690 | 3,730 | 285,700 | 3,585.16 |
| 1989-08-16 | 3,680 | 3,700 | 3,640 | 3,700 | 72,500 | 3,556.32 |
| 1989-08-15 | 3,680 | 3,690 | 3,600 | 3,640 | 106,400 | 3,498.65 |
| 1989-08-14 | 3,700 | 3,700 | 3,630 | 3,690 | 39,600 | 3,546.71 |
| 1989-08-11 | 3,750 | 3,750 | 3,700 | 3,700 | 37,900 | 3,556.32 |
| 1989-08-10 | 3,730 | 3,770 | 3,700 | 3,700 | 86,400 | 3,556.32 |
| 1989-08-09 | 3,790 | 3,790 | 3,740 | 3,780 | 123,700 | 3,633.22 |
| 1989-08-08 | 3,660 | 3,690 | 3,640 | 3,690 | 114,600 | 3,546.71 |
| 1989-08-07 | 3,690 | 3,710 | 3,680 | 3,700 | 72,500 | 3,556.32 |
| 1989-08-04 | 3,690 | 3,760 | 3,690 | 3,710 | 80,000 | 3,565.94 |
| 1989-08-03 | 3,750 | 3,800 | 3,680 | 3,710 | 114,600 | 3,565.94 |
| 1989-08-02 | 3,820 | 3,840 | 3,780 | 3,800 | 190,300 | 3,652.44 |
| 1989-08-01 | 3,880 | 3,900 | 3,780 | 3,830 | 500,900 | 3,681.28 |
| 1989-07-31 | 3,740 | 3,850 | 3,740 | 3,850 | 753,900 | 3,700.50 |
| 1989-07-28 | 3,750 | 3,770 | 3,710 | 3,740 | 729,700 | 3,594.77 |
| 1989-07-27 | 3,730 | 3,780 | 3,730 | 3,750 | 432,000 | 3,604.38 |
| 1989-07-26 | 3,760 | 3,800 | 3,680 | 3,730 | 385,300 | 3,585.16 |
| 1989-07-25 | 3,600 | 3,770 | 3,600 | 3,730 | 352,400 | 3,585.16 |
| 1989-07-24 | 3,570 | 3,600 | 3,550 | 3,590 | 161,500 | 3,450.60 |
| 1989-07-21 | 3,500 | 3,590 | 3,490 | 3,550 | 113,300 | 3,412.15 |
| 1989-07-20 | 3,500 | 3,500 | 3,460 | 3,490 | 125,500 | 3,354.48 |
| 1989-07-19 | 3,450 | 3,480 | 3,450 | 3,480 | 63,200 | 3,344.87 |
| 1989-07-18 | 3,480 | 3,490 | 3,450 | 3,450 | 69,800 | 3,316.03 |
| 1989-07-17 | 3,480 | 3,500 | 3,460 | 3,480 | 71,300 | 3,344.87 |
| 1989-07-14 | 3,520 | 3,520 | 3,470 | 3,510 | 63,600 | 3,373.70 |
| 1989-07-13 | 3,510 | 3,540 | 3,480 | 3,480 | 97,100 | 3,344.87 |
| 1989-07-12 | 3,590 | 3,600 | 3,500 | 3,510 | 55,400 | 3,373.70 |
| 1989-07-11 | 3,490 | 3,580 | 3,450 | 3,560 | 67,700 | 3,421.76 |
| 1989-07-10 | 3,450 | 3,490 | 3,440 | 3,480 | 134,900 | 3,344.87 |
| 1989-07-07 | 3,460 | 3,500 | 3,430 | 3,450 | 193,500 | 3,316.03 |
| 1989-07-06 | 3,430 | 3,450 | 3,390 | 3,450 | 299,400 | 3,316.03 |
| 1989-07-05 | 3,400 | 3,420 | 3,380 | 3,380 | 294,800 | 3,248.75 |
| 1989-07-04 | 3,430 | 3,450 | 3,420 | 3,430 | 155,300 | 3,296.81 |
| 1989-07-03 | 3,430 | 3,440 | 3,400 | 3,440 | 97,200 | 3,306.42 |
| 1989-06-30 | 3,480 | 3,490 | 3,400 | 3,430 | 84,400 | 3,296.81 |
| 1989-06-29 | 3,500 | 3,530 | 3,450 | 3,490 | 116,100 | 3,354.48 |
| 1989-06-28 | 3,540 | 3,550 | 3,490 | 3,550 | 231,500 | 3,412.15 |
| 1989-06-27 | 3,610 | 3,610 | 3,530 | 3,540 | 143,900 | 3,402.54 |
| 1989-06-26 | 3,560 | 3,620 | 3,560 | 3,620 | 126,900 | 3,479.43 |
| 1989-06-23 | 3,570 | 3,600 | 3,560 | 3,580 | 104,000 | 3,440.98 |
| 1989-06-22 | 3,600 | 3,600 | 3,550 | 3,550 | 103,900 | 3,412.15 |
| 1989-06-21 | 3,550 | 3,600 | 3,550 | 3,550 | 80,200 | 3,412.15 |
| 1989-06-20 | 3,550 | 3,590 | 3,550 | 3,570 | 46,800 | 3,431.37 |
| 1989-06-19 | 3,580 | 3,600 | 3,550 | 3,550 | 27,800 | 3,412.15 |
| 1989-06-16 | 3,550 | 3,600 | 3,530 | 3,540 | 98,000 | 3,402.54 |
| 1989-06-15 | 3,610 | 3,620 | 3,550 | 3,570 | 81,600 | 3,431.37 |
| 1989-06-14 | 3,620 | 3,640 | 3,580 | 3,640 | 74,700 | 3,498.65 |
| 1989-06-13 | 3,620 | 3,650 | 3,580 | 3,600 | 101,500 | 3,460.21 |
| 1989-06-12 | 3,600 | 3,670 | 3,590 | 3,630 | 68,200 | 3,489.04 |
| 1989-06-09 | 3,750 | 3,750 | 3,610 | 3,630 | 190,300 | 3,489.04 |
| 1989-06-08 | 3,710 | 3,770 | 3,710 | 3,750 | 234,000 | 3,604.38 |
| 1989-06-07 | 3,750 | 3,750 | 3,680 | 3,690 | 149,400 | 3,546.71 |
| 1989-06-06 | 3,650 | 3,750 | 3,600 | 3,690 | 198,300 | 3,546.71 |
| 1989-06-05 | 3,660 | 3,690 | 3,650 | 3,650 | 95,900 | 3,508.27 |
| 1989-06-02 | 3,750 | 3,750 | 3,670 | 3,670 | 135,200 | 3,527.49 |
| 1989-06-01 | 3,720 | 3,760 | 3,700 | 3,700 | 169,400 | 3,556.32 |
| 1989-05-31 | 3,800 | 3,800 | 3,740 | 3,770 | 112,700 | 3,623.61 |
| 1989-05-30 | 3,770 | 3,790 | 3,710 | 3,750 | 171,000 | 3,604.38 |
| 1989-05-29 | 3,850 | 3,850 | 3,710 | 3,800 | 377,500 | 3,652.44 |
| 1989-05-26 | 3,850 | 3,880 | 3,810 | 3,810 | 228,900 | 3,662.05 |
| 1989-05-25 | 3,820 | 3,900 | 3,820 | 3,820 | 188,100 | 3,671.66 |
| 1989-05-24 | 3,810 | 3,880 | 3,810 | 3,810 | 55,800 | 3,662.05 |
| 1989-05-23 | 3,900 | 3,900 | 3,780 | 3,830 | 101,500 | 3,681.28 |
| 1989-05-22 | 3,900 | 3,950 | 3,840 | 3,850 | 125,400 | 3,700.50 |
| 1989-05-19 | 3,780 | 3,900 | 3,780 | 3,830 | 105,200 | 3,681.28 |
| 1989-05-18 | 3,810 | 3,850 | 3,760 | 3,830 | 165,000 | 3,681.28 |
| 1989-05-17 | 3,830 | 3,950 | 3,830 | 3,860 | 271,800 | 3,710.11 |
| 1989-05-16 | 3,820 | 3,870 | 3,780 | 3,870 | 149,600 | 3,719.72 |
| 1989-05-15 | 3,890 | 3,910 | 3,810 | 3,850 | 154,000 | 3,700.50 |
| 1989-05-12 | 3,950 | 3,950 | 3,850 | 3,940 | 148,600 | 3,787 |
| 1989-05-11 | 4,010 | 4,010 | 3,950 | 3,950 | 134,900 | 3,796.62 |
| 1989-05-10 | 4,020 | 4,090 | 3,990 | 4,020 | 415,600 | 3,863.90 |
| 1989-05-09 | 4,180 | 4,200 | 3,900 | 3,920 | 784,300 | 3,767.78 |
| 1989-05-08 | 3,660 | 4,200 | 3,660 | 4,130 | 956,200 | 3,969.63 |
| 1989-05-02 | 3,650 | 3,700 | 3,650 | 3,700 | 173,400 | 3,556.32 |
| 1989-05-01 | 3,620 | 3,680 | 3,610 | 3,650 | 129,500 | 3,508.27 |
| 1989-04-28 | 3,510 | 3,600 | 3,500 | 3,600 | 283,800 | 3,460.21 |
| 1989-04-27 | 3,510 | 3,530 | 3,500 | 3,510 | 63,100 | 3,373.70 |
| 1989-04-26 | 3,410 | 3,540 | 3,410 | 3,460 | 250,300 | 3,325.64 |
| 1989-04-25 | 3,400 | 3,480 | 3,400 | 3,410 | 90,800 | 3,277.59 |
| 1989-04-24 | 3,450 | 3,450 | 3,350 | 3,390 | 76,000 | 3,258.36 |
| 1989-04-21 | 3,430 | 3,450 | 3,410 | 3,410 | 128,900 | 3,277.59 |
| 1989-04-20 | 3,460 | 3,490 | 3,460 | 3,480 | 77,700 | 3,344.87 |
| 1989-04-19 | 3,500 | 3,500 | 3,450 | 3,490 | 105,300 | 3,354.48 |
| 1989-04-18 | 3,510 | 3,550 | 3,480 | 3,500 | 183,300 | 3,364.09 |
| 1989-04-17 | 3,510 | 3,540 | 3,500 | 3,530 | 109,600 | 3,392.93 |
| 1989-04-14 | 3,550 | 3,550 | 3,490 | 3,500 | 118,600 | 3,364.09 |
| 1989-04-13 | 3,540 | 3,580 | 3,500 | 3,510 | 83,300 | 3,373.70 |
| 1989-04-12 | 3,590 | 3,590 | 3,520 | 3,520 | 71,300 | 3,383.31 |
| 1989-04-11 | 3,590 | 3,590 | 3,520 | 3,550 | 47,200 | 3,412.15 |
| 1989-04-10 | 3,580 | 3,590 | 3,510 | 3,540 | 63,000 | 3,402.54 |
| 1989-04-07 | 3,520 | 3,580 | 3,500 | 3,530 | 102,600 | 3,392.93 |
| 1989-04-06 | 3,600 | 3,600 | 3,530 | 3,600 | 66,500 | 3,460.21 |
| 1989-04-05 | 3,580 | 3,610 | 3,560 | 3,600 | 70,500 | 3,460.21 |
| 1989-04-04 | 3,510 | 3,590 | 3,510 | 3,540 | 107,200 | 3,402.54 |
| 1989-04-03 | 3,630 | 3,630 | 3,510 | 3,550 | 118,800 | 3,412.15 |
| 1989-03-31 | 3,620 | 3,660 | 3,550 | 3,550 | 156,500 | 3,412.15 |
| 1989-03-30 | 3,610 | 3,670 | 3,610 | 3,610 | 66,400 | 3,469.82 |
| 1989-03-29 | 3,520 | 3,670 | 3,520 | 3,590 | 289,300 | 3,450.60 |
| 1989-03-28 | 3,500 | 3,550 | 3,450 | 3,520 | 110,100 | 3,383.31 |
| 1989-03-27 | 3,480 | 3,480 | 3,400 | 3,420 | 185,200 | 3,287.20 |
| 1989-03-24 | 3,500 | 3,500 | 3,440 | 3,450 | 189,200 | 3,316.03 |
| 1989-03-23 | 3,450 | 3,460 | 3,420 | 3,420 | 202,600 | 3,287.20 |
| 1989-03-22 | 3,500 | 3,500 | 3,400 | 3,450 | 370,700 | 3,316.03 |
| 1989-03-20 | 3,450 | 3,500 | 3,400 | 3,450 | 566,300 | 3,316.03 |
| 1989-03-17 | 3,590 | 3,610 | 3,530 | 3,550 | 273,900 | 3,412.15 |
| 1989-03-16 | 3,760 | 3,840 | 3,650 | 3,690 | 189,000 | 3,546.71 |
| 1989-03-15 | 3,800 | 3,800 | 3,650 | 3,740 | 194,800 | 3,594.77 |
| 1989-03-14 | 3,550 | 3,760 | 3,540 | 3,750 | 152,100 | 3,604.38 |
| 1989-03-13 | 3,580 | 3,600 | 3,550 | 3,550 | 108,000 | 3,412.15 |
| 1989-03-10 | 3,600 | 3,640 | 3,560 | 3,590 | 247,700 | 3,450.60 |
| 1989-03-09 | 3,750 | 3,750 | 3,630 | 3,630 | 244,200 | 3,489.04 |
| 1989-03-08 | 3,820 | 3,830 | 3,750 | 3,750 | 119,600 | 3,604.38 |
| 1989-03-07 | 3,760 | 3,810 | 3,750 | 3,750 | 145,400 | 3,604.38 |
| 1989-03-06 | 3,800 | 3,830 | 3,770 | 3,810 | 95,500 | 3,662.05 |
| 1989-03-03 | 3,800 | 3,840 | 3,790 | 3,840 | 167,000 | 3,690.89 |
| 1989-03-02 | 3,800 | 3,830 | 3,740 | 3,800 | 124,700 | 3,652.44 |
| 1989-03-01 | 3,870 | 3,900 | 3,800 | 3,830 | 203,800 | 3,681.28 |
| 1989-02-28 | 3,880 | 3,940 | 3,870 | 3,900 | 95,000 | 3,748.56 |
| 1989-02-27 | 3,920 | 3,980 | 3,900 | 3,900 | 105,800 | 3,748.56 |
| 1989-02-23 | 3,870 | 4,050 | 3,850 | 3,960 | 312,700 | 3,806.23 |
| 1989-02-22 | 3,910 | 3,960 | 3,850 | 3,930 | 354,400 | 3,777.39 |
| 1989-02-21 | 3,970 | 4,000 | 3,900 | 3,900 | 215,200 | 3,748.56 |
| 1989-02-20 | 4,010 | 4,060 | 4,000 | 4,000 | 184,700 | 3,844.68 |
| 1989-02-17 | 3,950 | 4,050 | 3,950 | 4,000 | 275,900 | 3,844.68 |
| 1989-02-16 | 4,000 | 4,020 | 3,960 | 3,980 | 247,400 | 3,825.45 |
| 1989-02-15 | 4,030 | 4,050 | 3,990 | 4,000 | 209,800 | 3,844.68 |
| 1989-02-14 | 4,000 | 4,050 | 3,990 | 3,990 | 171,100 | 3,835.06 |
| 1989-02-13 | 4,050 | 4,050 | 3,990 | 3,990 | 357,800 | 3,835.06 |
| 1989-02-10 | 4,100 | 4,140 | 4,060 | 4,060 | 286,100 | 3,902.35 |
| 1989-02-09 | 4,130 | 4,170 | 4,080 | 4,090 | 302,000 | 3,931.18 |
| 1989-02-08 | 4,080 | 4,150 | 4,050 | 4,080 | 258,700 | 3,921.57 |
| 1989-02-07 | 4,110 | 4,130 | 4,050 | 4,060 | 358,200 | 3,902.35 |
| 1989-02-06 | 4,090 | 4,180 | 4,090 | 4,100 | 274,500 | 3,940.79 |
| 1989-02-03 | 4,180 | 4,200 | 4,070 | 4,090 | 529,900 | 3,931.18 |
| 1989-02-02 | 4,110 | 4,210 | 4,110 | 4,140 | 767,200 | 3,979.24 |
| 1989-02-01 | 4,110 | 4,160 | 4,100 | 4,120 | 310,500 | 3,960.02 |
| 1989-01-31 | 4,110 | 4,190 | 4,100 | 4,160 | 310,900 | 3,998.46 |
| 1989-01-30 | 4,100 | 4,150 | 4,080 | 4,090 | 315,200 | 3,931.18 |
| 1989-01-28 | 4,090 | 4,200 | 4,030 | 4,200 | 446,200 | 4,036.91 |
| 1989-01-27 | 4,130 | 4,200 | 4,130 | 4,140 | 320,000 | 3,979.24 |
| 1989-01-26 | 4,160 | 4,230 | 4,100 | 4,150 | 382,500 | 3,988.85 |
| 1989-01-25 | 4,250 | 4,300 | 4,190 | 4,210 | 943,700 | 4,046.52 |
| 1989-01-24 | 4,150 | 4,280 | 4,150 | 4,200 | 1,588,601 | 4,036.91 |
| 1989-01-23 | 4,000 | 4,150 | 3,970 | 4,090 | 353,100 | 3,931.18 |
| 1989-01-20 | 3,810 | 4,010 | 3,800 | 3,950 | 907,200 | 3,796.62 |
| 1989-01-19 | 4,000 | 4,040 | 3,830 | 3,900 | 979,100 | 3,748.56 |
| 1989-01-18 | 4,060 | 4,090 | 4,030 | 4,050 | 520,200 | 3,892.73 |
| 1989-01-17 | 4,100 | 4,150 | 4,080 | 4,090 | 614,900 | 3,931.18 |
| 1989-01-13 | 4,130 | 4,260 | 4,100 | 4,200 | 1,224,000 | 4,036.91 |
| 1989-01-12 | 4,060 | 4,180 | 4,060 | 4,080 | 544,800 | 3,921.57 |
| 1989-01-11 | 4,180 | 4,200 | 4,110 | 4,160 | 812,100 | 3,998.46 |
| 1989-01-10 | 4,290 | 4,320 | 4,200 | 4,210 | 1,377,200 | 4,046.52 |
| 1989-01-09 | 4,100 | 4,230 | 4,060 | 4,220 | 1,074,100 | 4,056.13 |
| 1989-01-06 | 4,170 | 4,280 | 4,030 | 4,110 | 2,032,001 | 3,950.40 |
| 1989-01-05 | 4,280 | 4,400 | 4,170 | 4,220 | 4,919,902 | 4,056.13 |
| 1989-01-04 | 4,030 | 4,250 | 4,030 | 4,250 | 1,590,101 | 4,084.97 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株
