9508 九州電力(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 | 4,040 | 4,130 | 4,040 | 4,130 | 110,500 | 4,008.93 |
| 1989-12-28 | 4,050 | 4,050 | 4,020 | 4,040 | 113,200 | 3,921.57 |
| 1989-12-27 | 4,030 | 4,030 | 3,970 | 3,980 | 233,700 | 3,863.33 |
| 1989-12-26 | 4,050 | 4,060 | 3,950 | 3,980 | 443,500 | 3,863.33 |
| 1989-12-25 | 4,010 | 4,090 | 3,990 | 4,060 | 242,000 | 3,940.98 |
| 1989-12-22 | 4,050 | 4,080 | 3,960 | 4,000 | 124,300 | 3,882.74 |
| 1989-12-21 | 4,100 | 4,120 | 4,000 | 4,000 | 226,600 | 3,882.74 |
| 1989-12-20 | 4,050 | 4,080 | 4,000 | 4,050 | 297,000 | 3,931.28 |
| 1989-12-19 | 4,170 | 4,190 | 4,100 | 4,100 | 383,900 | 3,979.81 |
| 1989-12-18 | 4,190 | 4,200 | 4,160 | 4,200 | 342,900 | 4,076.88 |
| 1989-12-15 | 4,180 | 4,190 | 4,160 | 4,180 | 372,500 | 4,057.46 |
| 1989-12-14 | 4,190 | 4,220 | 4,150 | 4,160 | 376,100 | 4,038.05 |
| 1989-12-13 | 4,180 | 4,180 | 4,130 | 4,170 | 285,200 | 4,047.76 |
| 1989-12-12 | 4,160 | 4,190 | 4,160 | 4,160 | 344,300 | 4,038.05 |
| 1989-12-11 | 4,180 | 4,200 | 4,150 | 4,200 | 268,000 | 4,076.88 |
| 1989-12-08 | 4,200 | 4,210 | 4,130 | 4,130 | 354,700 | 4,008.93 |
| 1989-12-07 | 4,250 | 4,260 | 4,180 | 4,180 | 642,500 | 4,057.46 |
| 1989-12-06 | 4,200 | 4,280 | 4,170 | 4,250 | 1,164,500 | 4,125.41 |
| 1989-12-05 | 4,020 | 4,240 | 4,020 | 4,240 | 1,325,200 | 4,115.71 |
| 1989-12-04 | 4,030 | 4,060 | 4,000 | 4,050 | 180,100 | 3,931.28 |
| 1989-12-01 | 4,040 | 4,070 | 3,980 | 4,030 | 274,100 | 3,911.86 |
| 1989-11-30 | 4,090 | 4,160 | 4,040 | 4,090 | 840,100 | 3,970.10 |
| 1989-11-29 | 3,990 | 4,180 | 3,990 | 4,100 | 1,196,900 | 3,979.81 |
| 1989-11-28 | 4,020 | 4,040 | 3,950 | 3,980 | 556,100 | 3,863.33 |
| 1989-11-27 | 3,910 | 4,000 | 3,910 | 3,980 | 809,800 | 3,863.33 |
| 1989-11-24 | 3,800 | 3,940 | 3,800 | 3,880 | 874,200 | 3,766.26 |
| 1989-11-22 | 3,710 | 3,780 | 3,690 | 3,780 | 112,600 | 3,669.19 |
| 1989-11-21 | 3,640 | 3,690 | 3,630 | 3,690 | 75,400 | 3,581.83 |
| 1989-11-20 | 3,770 | 3,790 | 3,630 | 3,690 | 81,200 | 3,581.83 |
| 1989-11-17 | 3,720 | 3,730 | 3,690 | 3,720 | 603,400 | 3,610.95 |
| 1989-11-16 | 3,760 | 3,770 | 3,650 | 3,670 | 121,800 | 3,562.42 |
| 1989-11-15 | 3,790 | 3,820 | 3,750 | 3,760 | 271,500 | 3,649.78 |
| 1989-11-14 | 3,750 | 3,780 | 3,710 | 3,780 | 306,600 | 3,669.19 |
| 1989-11-13 | 3,610 | 3,700 | 3,610 | 3,660 | 87,200 | 3,552.71 |
| 1989-11-10 | 3,610 | 3,650 | 3,610 | 3,610 | 200,200 | 3,504.17 |
| 1989-11-09 | 3,570 | 3,620 | 3,570 | 3,600 | 141,900 | 3,494.47 |
| 1989-11-08 | 3,560 | 3,600 | 3,560 | 3,590 | 134,000 | 3,484.76 |
| 1989-11-07 | 3,560 | 3,590 | 3,550 | 3,560 | 118,500 | 3,455.64 |
| 1989-11-06 | 3,600 | 3,640 | 3,580 | 3,600 | 137,900 | 3,494.47 |
| 1989-11-02 | 3,560 | 3,620 | 3,560 | 3,600 | 101,300 | 3,494.47 |
| 1989-11-01 | 3,740 | 3,740 | 3,660 | 3,660 | 200,800 | 3,552.71 |
| 1989-10-31 | 3,700 | 3,720 | 3,690 | 3,720 | 338,200 | 3,610.95 |
| 1989-10-30 | 3,690 | 3,720 | 3,690 | 3,700 | 150,300 | 3,591.54 |
| 1989-10-27 | 3,700 | 3,740 | 3,690 | 3,690 | 220,700 | 3,581.83 |
| 1989-10-26 | 3,650 | 3,650 | 3,560 | 3,640 | 84,600 | 3,533.29 |
| 1989-10-25 | 3,600 | 3,620 | 3,560 | 3,600 | 72,200 | 3,494.47 |
| 1989-10-24 | 3,600 | 3,620 | 3,560 | 3,590 | 60,100 | 3,484.76 |
| 1989-10-23 | 3,620 | 3,650 | 3,560 | 3,560 | 55,700 | 3,455.64 |
| 1989-10-20 | 3,680 | 3,700 | 3,600 | 3,600 | 105,000 | 3,494.47 |
| 1989-10-19 | 3,690 | 3,690 | 3,610 | 3,680 | 65,900 | 3,572.12 |
| 1989-10-18 | 3,700 | 3,730 | 3,650 | 3,670 | 200,100 | 3,562.42 |
| 1989-10-17 | 3,670 | 3,760 | 3,670 | 3,700 | 125,000 | 3,591.54 |
| 1989-10-16 | 3,490 | 3,670 | 3,460 | 3,630 | 113,400 | 3,523.59 |
| 1989-10-13 | 3,600 | 3,600 | 3,470 | 3,540 | 94,900 | 3,436.23 |
| 1989-10-12 | 3,450 | 3,470 | 3,450 | 3,450 | 103,800 | 3,348.86 |
| 1989-10-11 | 3,480 | 3,500 | 3,450 | 3,470 | 109,400 | 3,368.28 |
| 1989-10-09 | 3,530 | 3,550 | 3,500 | 3,510 | 129,300 | 3,407.11 |
| 1989-10-06 | 3,530 | 3,550 | 3,500 | 3,530 | 121,000 | 3,426.52 |
| 1989-10-05 | 3,590 | 3,590 | 3,510 | 3,530 | 101,600 | 3,426.52 |
| 1989-10-04 | 3,590 | 3,600 | 3,550 | 3,550 | 76,800 | 3,445.93 |
| 1989-10-03 | 3,620 | 3,700 | 3,580 | 3,610 | 65,600 | 3,504.17 |
| 1989-10-02 | 3,750 | 3,760 | 3,600 | 3,610 | 190,500 | 3,504.17 |
| 1989-09-29 | 3,730 | 3,760 | 3,710 | 3,730 | 152,400 | 3,620.66 |
| 1989-09-28 | 3,730 | 3,760 | 3,700 | 3,730 | 66,600 | 3,620.66 |
| 1989-09-27 | 3,780 | 3,800 | 3,730 | 3,730 | 134,400 | 3,620.66 |
| 1989-09-26 | 3,640 | 3,820 | 3,640 | 3,730 | 362,200 | 3,620.66 |
| 1989-09-25 | 3,710 | 3,710 | 3,670 | 3,710 | 140,100 | 3,601.24 |
| 1989-09-22 | 3,690 | 3,720 | 3,650 | 3,660 | 193,500 | 3,552.71 |
| 1989-09-21 | 3,730 | 3,740 | 3,620 | 3,690 | 263,200 | 3,581.83 |
| 1989-09-20 | 3,700 | 3,740 | 3,680 | 3,710 | 432,600 | 3,601.24 |
| 1989-09-19 | 3,710 | 3,710 | 3,660 | 3,660 | 86,800 | 3,552.71 |
| 1989-09-18 | 3,730 | 3,740 | 3,710 | 3,710 | 140,200 | 3,601.24 |
| 1989-09-14 | 3,710 | 3,720 | 3,670 | 3,710 | 245,800 | 3,601.24 |
| 1989-09-13 | 3,740 | 3,740 | 3,700 | 3,700 | 193,600 | 3,591.54 |
| 1989-09-12 | 3,680 | 3,680 | 3,620 | 3,670 | 107,900 | 3,562.42 |
| 1989-09-11 | 3,560 | 3,600 | 3,560 | 3,580 | 59,900 | 3,475.05 |
| 1989-09-08 | 3,450 | 3,580 | 3,450 | 3,560 | 294,900 | 3,455.64 |
| 1989-09-07 | 3,610 | 3,630 | 3,500 | 3,500 | 145,600 | 3,397.40 |
| 1989-09-06 | 3,690 | 3,700 | 3,560 | 3,610 | 88,500 | 3,504.17 |
| 1989-09-05 | 3,710 | 3,720 | 3,650 | 3,650 | 58,200 | 3,543 |
| 1989-09-04 | 3,720 | 3,720 | 3,670 | 3,710 | 105,400 | 3,601.24 |
| 1989-09-01 | 3,660 | 3,720 | 3,560 | 3,720 | 206,600 | 3,610.95 |
| 1989-08-31 | 3,690 | 3,700 | 3,630 | 3,650 | 129,700 | 3,543 |
| 1989-08-30 | 3,760 | 3,760 | 3,700 | 3,740 | 88,200 | 3,630.36 |
| 1989-08-29 | 3,800 | 3,800 | 3,750 | 3,780 | 75,000 | 3,669.19 |
| 1989-08-28 | 3,740 | 3,780 | 3,730 | 3,770 | 77,100 | 3,659.48 |
| 1989-08-25 | 3,720 | 3,760 | 3,710 | 3,760 | 123,800 | 3,649.78 |
| 1989-08-24 | 3,740 | 3,740 | 3,690 | 3,740 | 46,200 | 3,630.36 |
| 1989-08-23 | 3,720 | 3,770 | 3,700 | 3,730 | 89,400 | 3,620.66 |
| 1989-08-22 | 3,790 | 3,790 | 3,740 | 3,740 | 46,900 | 3,630.36 |
| 1989-08-21 | 3,800 | 3,820 | 3,740 | 3,740 | 106,400 | 3,630.36 |
| 1989-08-18 | 3,770 | 3,800 | 3,770 | 3,790 | 63,900 | 3,678.90 |
| 1989-08-17 | 3,800 | 3,800 | 3,750 | 3,770 | 54,500 | 3,659.48 |
| 1989-08-16 | 3,750 | 3,790 | 3,710 | 3,790 | 96,000 | 3,678.90 |
| 1989-08-15 | 3,690 | 3,700 | 3,650 | 3,700 | 114,000 | 3,591.54 |
| 1989-08-14 | 3,700 | 3,700 | 3,670 | 3,700 | 38,300 | 3,591.54 |
| 1989-08-11 | 3,730 | 3,750 | 3,720 | 3,750 | 68,900 | 3,640.07 |
| 1989-08-10 | 3,740 | 3,780 | 3,720 | 3,730 | 129,100 | 3,620.66 |
| 1989-08-09 | 3,780 | 3,820 | 3,730 | 3,790 | 82,500 | 3,678.90 |
| 1989-08-08 | 3,700 | 3,750 | 3,700 | 3,730 | 68,300 | 3,620.66 |
| 1989-08-07 | 3,750 | 3,790 | 3,700 | 3,700 | 65,500 | 3,591.54 |
| 1989-08-04 | 3,760 | 3,790 | 3,740 | 3,750 | 55,300 | 3,640.07 |
| 1989-08-03 | 3,860 | 3,890 | 3,720 | 3,740 | 1,133,300 | 3,630.36 |
| 1989-08-02 | 3,920 | 3,930 | 3,840 | 3,860 | 173,000 | 3,746.85 |
| 1989-08-01 | 3,930 | 3,930 | 3,880 | 3,930 | 702,600 | 3,814.79 |
| 1989-07-31 | 3,790 | 3,880 | 3,790 | 3,880 | 666,400 | 3,766.26 |
| 1989-07-28 | 3,800 | 3,800 | 3,750 | 3,750 | 395,300 | 3,640.07 |
| 1989-07-27 | 3,790 | 3,800 | 3,710 | 3,730 | 506,900 | 3,620.66 |
| 1989-07-26 | 3,770 | 3,770 | 3,680 | 3,750 | 479,900 | 3,640.07 |
| 1989-07-25 | 3,640 | 3,740 | 3,640 | 3,720 | 417,900 | 3,610.95 |
| 1989-07-24 | 3,640 | 3,670 | 3,580 | 3,620 | 132,700 | 3,513.88 |
| 1989-07-21 | 3,520 | 3,650 | 3,520 | 3,640 | 182,600 | 3,533.29 |
| 1989-07-20 | 3,550 | 3,560 | 3,510 | 3,520 | 118,400 | 3,416.81 |
| 1989-07-19 | 3,470 | 3,490 | 3,460 | 3,470 | 164,500 | 3,368.28 |
| 1989-07-18 | 3,460 | 3,490 | 3,460 | 3,470 | 125,400 | 3,368.28 |
| 1989-07-17 | 3,510 | 3,520 | 3,480 | 3,480 | 77,400 | 3,377.98 |
| 1989-07-14 | 3,520 | 3,560 | 3,510 | 3,510 | 51,100 | 3,407.11 |
| 1989-07-13 | 3,550 | 3,580 | 3,550 | 3,550 | 108,700 | 3,445.93 |
| 1989-07-12 | 3,560 | 3,590 | 3,540 | 3,550 | 74,400 | 3,445.93 |
| 1989-07-11 | 3,550 | 3,590 | 3,510 | 3,590 | 41,300 | 3,484.76 |
| 1989-07-10 | 3,530 | 3,530 | 3,460 | 3,510 | 219,500 | 3,407.11 |
| 1989-07-07 | 3,590 | 3,590 | 3,510 | 3,530 | 191,500 | 3,426.52 |
| 1989-07-06 | 3,500 | 3,550 | 3,480 | 3,550 | 211,700 | 3,445.93 |
| 1989-07-05 | 3,460 | 3,480 | 3,450 | 3,470 | 265,300 | 3,368.28 |
| 1989-07-04 | 3,500 | 3,520 | 3,450 | 3,500 | 130,700 | 3,397.40 |
| 1989-07-03 | 3,450 | 3,510 | 3,450 | 3,510 | 95,100 | 3,407.11 |
| 1989-06-30 | 3,550 | 3,560 | 3,500 | 3,500 | 111,600 | 3,397.40 |
| 1989-06-29 | 3,560 | 3,600 | 3,560 | 3,560 | 104,000 | 3,455.64 |
| 1989-06-28 | 3,570 | 3,610 | 3,570 | 3,600 | 123,500 | 3,494.47 |
| 1989-06-27 | 3,630 | 3,630 | 3,570 | 3,610 | 164,700 | 3,504.17 |
| 1989-06-26 | 3,610 | 3,660 | 3,610 | 3,640 | 176,300 | 3,533.29 |
| 1989-06-23 | 3,630 | 3,680 | 3,620 | 3,640 | 97,700 | 3,533.29 |
| 1989-06-22 | 3,640 | 3,690 | 3,600 | 3,600 | 154,500 | 3,494.47 |
| 1989-06-21 | 3,610 | 3,690 | 3,610 | 3,690 | 107,200 | 3,581.83 |
| 1989-06-20 | 3,650 | 3,690 | 3,610 | 3,610 | 90,100 | 3,504.17 |
| 1989-06-19 | 3,650 | 3,700 | 3,630 | 3,650 | 44,000 | 3,543 |
| 1989-06-16 | 3,790 | 3,790 | 3,600 | 3,600 | 168,100 | 3,494.47 |
| 1989-06-15 | 3,650 | 3,680 | 3,610 | 3,640 | 60,000 | 3,533.29 |
| 1989-06-14 | 3,600 | 3,700 | 3,600 | 3,700 | 89,400 | 3,591.54 |
| 1989-06-13 | 3,710 | 3,760 | 3,600 | 3,600 | 99,600 | 3,494.47 |
| 1989-06-12 | 3,690 | 3,750 | 3,680 | 3,710 | 146,300 | 3,601.24 |
| 1989-06-09 | 3,790 | 3,800 | 3,700 | 3,790 | 166,900 | 3,678.90 |
| 1989-06-08 | 3,750 | 3,830 | 3,750 | 3,750 | 112,000 | 3,640.07 |
| 1989-06-07 | 3,800 | 3,850 | 3,690 | 3,710 | 222,400 | 3,601.24 |
| 1989-06-06 | 3,710 | 3,850 | 3,700 | 3,750 | 135,800 | 3,640.07 |
| 1989-06-05 | 3,750 | 3,800 | 3,730 | 3,730 | 79,400 | 3,620.66 |
| 1989-06-02 | 3,770 | 3,800 | 3,720 | 3,720 | 96,000 | 3,610.95 |
| 1989-06-01 | 3,780 | 3,800 | 3,720 | 3,720 | 199,100 | 3,610.95 |
| 1989-05-31 | 3,810 | 3,840 | 3,750 | 3,800 | 210,100 | 3,688.60 |
| 1989-05-30 | 3,820 | 3,850 | 3,750 | 3,840 | 217,700 | 3,727.43 |
| 1989-05-29 | 3,930 | 3,930 | 3,830 | 3,850 | 73,000 | 3,737.14 |
| 1989-05-26 | 3,900 | 3,950 | 3,880 | 3,900 | 270,000 | 3,785.67 |
| 1989-05-25 | 3,840 | 3,940 | 3,840 | 3,850 | 244,500 | 3,737.14 |
| 1989-05-24 | 3,830 | 3,860 | 3,830 | 3,830 | 103,700 | 3,717.72 |
| 1989-05-23 | 3,900 | 3,900 | 3,800 | 3,810 | 174,800 | 3,698.31 |
| 1989-05-22 | 3,910 | 3,980 | 3,910 | 3,910 | 71,900 | 3,795.38 |
| 1989-05-19 | 3,930 | 3,950 | 3,890 | 3,910 | 143,100 | 3,795.38 |
| 1989-05-18 | 3,860 | 3,910 | 3,850 | 3,880 | 175,400 | 3,766.26 |
| 1989-05-17 | 3,930 | 4,020 | 3,910 | 3,910 | 260,200 | 3,795.38 |
| 1989-05-16 | 3,890 | 3,930 | 3,860 | 3,900 | 150,900 | 3,785.67 |
| 1989-05-15 | 3,930 | 3,960 | 3,830 | 3,850 | 126,000 | 3,737.14 |
| 1989-05-12 | 3,930 | 3,980 | 3,890 | 3,980 | 170,100 | 3,863.33 |
| 1989-05-11 | 4,050 | 4,050 | 3,950 | 3,980 | 163,400 | 3,863.33 |
| 1989-05-10 | 4,060 | 4,140 | 3,980 | 4,000 | 734,100 | 3,882.74 |
| 1989-05-09 | 4,180 | 4,200 | 4,000 | 4,050 | 1,275,800 | 3,931.28 |
| 1989-05-08 | 3,680 | 4,130 | 3,670 | 4,130 | 1,298,200 | 4,008.93 |
| 1989-05-02 | 3,610 | 3,660 | 3,610 | 3,630 | 416,100 | 3,523.59 |
| 1989-05-01 | 3,620 | 3,670 | 3,590 | 3,600 | 744,200 | 3,494.47 |
| 1989-04-28 | 3,530 | 3,640 | 3,510 | 3,600 | 293,200 | 3,494.47 |
| 1989-04-27 | 3,540 | 3,580 | 3,410 | 3,500 | 214,100 | 3,397.40 |
| 1989-04-26 | 3,510 | 3,600 | 3,500 | 3,560 | 130,800 | 3,455.64 |
| 1989-04-25 | 3,410 | 3,500 | 3,410 | 3,490 | 115,000 | 3,387.69 |
| 1989-04-24 | 3,420 | 3,440 | 3,400 | 3,400 | 101,100 | 3,300.33 |
| 1989-04-21 | 3,450 | 3,500 | 3,420 | 3,420 | 242,200 | 3,319.74 |
| 1989-04-20 | 3,500 | 3,550 | 3,450 | 3,460 | 140,400 | 3,358.57 |
| 1989-04-19 | 3,500 | 3,550 | 3,500 | 3,500 | 107,900 | 3,397.40 |
| 1989-04-18 | 3,550 | 3,560 | 3,450 | 3,450 | 255,900 | 3,348.86 |
| 1989-04-17 | 3,600 | 3,600 | 3,530 | 3,560 | 134,300 | 3,455.64 |
| 1989-04-14 | 3,600 | 3,600 | 3,570 | 3,580 | 56,000 | 3,475.05 |
| 1989-04-13 | 3,630 | 3,630 | 3,580 | 3,590 | 99,500 | 3,484.76 |
| 1989-04-12 | 3,580 | 3,600 | 3,570 | 3,580 | 145,100 | 3,475.05 |
| 1989-04-11 | 3,590 | 3,600 | 3,550 | 3,570 | 99,500 | 3,465.35 |
| 1989-04-10 | 3,600 | 3,600 | 3,550 | 3,550 | 72,000 | 3,445.93 |
| 1989-04-07 | 3,620 | 3,650 | 3,580 | 3,600 | 117,800 | 3,494.47 |
| 1989-04-06 | 3,620 | 3,620 | 3,510 | 3,610 | 132,000 | 3,504.17 |
| 1989-04-05 | 3,570 | 3,640 | 3,540 | 3,620 | 131,200 | 3,513.88 |
| 1989-04-04 | 3,500 | 3,590 | 3,490 | 3,500 | 335,700 | 3,397.40 |
| 1989-04-03 | 3,550 | 3,590 | 3,450 | 3,480 | 228,200 | 3,377.98 |
| 1989-03-31 | 3,600 | 3,640 | 3,510 | 3,510 | 380,700 | 3,407.11 |
| 1989-03-30 | 3,670 | 3,670 | 3,560 | 3,600 | 201,700 | 3,494.47 |
| 1989-03-29 | 3,580 | 3,650 | 3,550 | 3,640 | 147,200 | 3,533.29 |
| 1989-03-28 | 3,450 | 3,500 | 3,430 | 3,430 | 129,000 | 3,329.45 |
| 1989-03-27 | 3,440 | 3,500 | 3,430 | 3,430 | 208,900 | 3,329.45 |
| 1989-03-24 | 3,450 | 3,480 | 3,430 | 3,460 | 261,400 | 3,358.57 |
| 1989-03-23 | 3,440 | 3,460 | 3,400 | 3,450 | 422,000 | 3,348.86 |
| 1989-03-22 | 3,570 | 3,570 | 3,430 | 3,450 | 575,900 | 3,348.86 |
| 1989-03-20 | 3,510 | 3,590 | 3,510 | 3,520 | 255,000 | 3,416.81 |
| 1989-03-17 | 3,760 | 3,790 | 3,600 | 3,650 | 374,400 | 3,543 |
| 1989-03-16 | 3,850 | 3,850 | 3,770 | 3,790 | 136,400 | 3,678.90 |
| 1989-03-15 | 3,760 | 3,840 | 3,760 | 3,830 | 138,200 | 3,717.72 |
| 1989-03-14 | 3,600 | 3,760 | 3,600 | 3,740 | 289,600 | 3,630.36 |
| 1989-03-13 | 3,700 | 3,750 | 3,610 | 3,640 | 73,100 | 3,533.29 |
| 1989-03-10 | 3,700 | 3,750 | 3,660 | 3,700 | 241,000 | 3,591.54 |
| 1989-03-09 | 3,750 | 3,750 | 3,700 | 3,700 | 152,200 | 3,591.54 |
| 1989-03-08 | 3,800 | 3,830 | 3,750 | 3,750 | 180,900 | 3,640.07 |
| 1989-03-07 | 3,750 | 3,850 | 3,720 | 3,790 | 160,300 | 3,678.90 |
| 1989-03-06 | 3,860 | 3,900 | 3,800 | 3,800 | 117,300 | 3,688.60 |
| 1989-03-03 | 3,860 | 3,880 | 3,830 | 3,860 | 283,200 | 3,746.85 |
| 1989-03-02 | 3,870 | 3,880 | 3,820 | 3,830 | 132,100 | 3,717.72 |
| 1989-03-01 | 3,950 | 4,000 | 3,860 | 3,880 | 235,500 | 3,766.26 |
| 1989-02-28 | 3,980 | 4,020 | 3,940 | 3,940 | 184,300 | 3,824.50 |
| 1989-02-27 | 3,960 | 4,000 | 3,960 | 3,980 | 80,300 | 3,863.33 |
| 1989-02-23 | 3,910 | 4,050 | 3,910 | 4,050 | 270,000 | 3,931.28 |
| 1989-02-22 | 3,950 | 3,990 | 3,910 | 3,930 | 263,800 | 3,814.79 |
| 1989-02-21 | 3,970 | 4,000 | 3,950 | 3,950 | 254,800 | 3,834.21 |
| 1989-02-20 | 4,080 | 4,090 | 3,980 | 4,000 | 315,000 | 3,882.74 |
| 1989-02-17 | 3,970 | 4,050 | 3,970 | 4,000 | 296,800 | 3,882.74 |
| 1989-02-16 | 4,050 | 4,080 | 3,950 | 3,950 | 376,800 | 3,834.21 |
| 1989-02-15 | 4,070 | 4,090 | 4,030 | 4,050 | 244,700 | 3,931.28 |
| 1989-02-14 | 4,020 | 4,100 | 4,020 | 4,020 | 342,200 | 3,902.16 |
| 1989-02-13 | 4,050 | 4,100 | 4,020 | 4,020 | 275,600 | 3,902.16 |
| 1989-02-10 | 4,140 | 4,140 | 4,050 | 4,060 | 395,100 | 3,940.98 |
| 1989-02-09 | 4,150 | 4,150 | 4,050 | 4,050 | 329,100 | 3,931.28 |
| 1989-02-08 | 4,120 | 4,150 | 4,100 | 4,110 | 471,500 | 3,989.52 |
| 1989-02-07 | 4,200 | 4,200 | 4,010 | 4,070 | 402,700 | 3,950.69 |
| 1989-02-06 | 4,190 | 4,230 | 4,120 | 4,160 | 427,300 | 4,038.05 |
| 1989-02-03 | 4,210 | 4,260 | 4,080 | 4,160 | 578,900 | 4,038.05 |
| 1989-02-02 | 4,150 | 4,290 | 4,110 | 4,160 | 595,500 | 4,038.05 |
| 1989-02-01 | 4,120 | 4,170 | 4,100 | 4,120 | 565,000 | 3,999.22 |
| 1989-01-31 | 4,130 | 4,230 | 4,120 | 4,120 | 562,300 | 3,999.22 |
| 1989-01-30 | 4,150 | 4,220 | 4,120 | 4,120 | 436,000 | 3,999.22 |
| 1989-01-28 | 4,170 | 4,240 | 4,150 | 4,200 | 287,600 | 4,076.88 |
| 1989-01-27 | 4,200 | 4,250 | 4,150 | 4,250 | 402,100 | 4,125.41 |
| 1989-01-26 | 4,260 | 4,350 | 4,200 | 4,200 | 617,300 | 4,076.88 |
| 1989-01-25 | 4,380 | 4,380 | 4,270 | 4,310 | 865,100 | 4,183.65 |
| 1989-01-24 | 4,300 | 4,390 | 4,260 | 4,340 | 1,632,400 | 4,212.77 |
| 1989-01-23 | 4,100 | 4,250 | 4,090 | 4,220 | 726,400 | 4,096.29 |
| 1989-01-20 | 3,940 | 4,080 | 3,910 | 4,060 | 829,900 | 3,940.98 |
| 1989-01-19 | 4,050 | 4,090 | 3,960 | 3,990 | 858,200 | 3,873.03 |
| 1989-01-18 | 4,120 | 4,150 | 4,060 | 4,100 | 536,000 | 3,979.81 |
| 1989-01-17 | 4,190 | 4,250 | 4,140 | 4,160 | 1,106,200 | 4,038.05 |
| 1989-01-13 | 4,210 | 4,360 | 4,210 | 4,290 | 1,448,300 | 4,164.24 |
| 1989-01-12 | 4,190 | 4,240 | 4,180 | 4,200 | 484,300 | 4,076.88 |
| 1989-01-11 | 4,230 | 4,290 | 4,170 | 4,250 | 661,200 | 4,125.41 |
| 1989-01-10 | 4,350 | 4,390 | 4,250 | 4,280 | 1,558,900 | 4,154.53 |
| 1989-01-09 | 4,170 | 4,300 | 4,150 | 4,300 | 1,503,600 | 4,173.95 |
| 1989-01-06 | 4,300 | 4,440 | 4,150 | 4,220 | 2,045,800 | 4,096.29 |
| 1989-01-05 | 4,360 | 4,490 | 4,250 | 4,290 | 5,207,201 | 4,164.24 |
| 1989-01-04 | 4,150 | 4,360 | 4,110 | 4,360 | 2,175,500 | 4,232.19 |
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
