9509 北海道電力(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 | 4,120 | 4,260 | 4,120 | 4,250 | 160,000 | 4,084.97 |
| 1989-12-28 | 4,060 | 4,120 | 4,060 | 4,120 | 135,100 | 3,960.02 |
| 1989-12-27 | 4,090 | 4,120 | 4,050 | 4,110 | 183,600 | 3,950.40 |
| 1989-12-26 | 4,090 | 4,140 | 4,030 | 4,080 | 345,000 | 3,921.57 |
| 1989-12-25 | 4,080 | 4,120 | 4,000 | 4,090 | 294,100 | 3,931.18 |
| 1989-12-22 | 4,100 | 4,110 | 3,900 | 4,010 | 169,500 | 3,854.29 |
| 1989-12-21 | 4,150 | 4,180 | 4,050 | 4,070 | 118,800 | 3,911.96 |
| 1989-12-20 | 4,240 | 4,240 | 4,090 | 4,140 | 149,400 | 3,979.24 |
| 1989-12-19 | 4,290 | 4,290 | 4,100 | 4,100 | 247,600 | 3,940.79 |
| 1989-12-18 | 4,310 | 4,350 | 4,270 | 4,290 | 107,700 | 4,123.41 |
| 1989-12-15 | 4,390 | 4,390 | 4,350 | 4,360 | 218,600 | 4,190.70 |
| 1989-12-14 | 4,400 | 4,420 | 4,340 | 4,380 | 410,200 | 4,209.92 |
| 1989-12-13 | 4,330 | 4,350 | 4,300 | 4,330 | 137,400 | 4,161.86 |
| 1989-12-12 | 4,360 | 4,370 | 4,300 | 4,310 | 205,200 | 4,142.64 |
| 1989-12-11 | 4,280 | 4,370 | 4,250 | 4,350 | 180,800 | 4,181.08 |
| 1989-12-08 | 4,330 | 4,380 | 4,230 | 4,280 | 239,300 | 4,113.80 |
| 1989-12-07 | 4,400 | 4,420 | 4,330 | 4,330 | 548,700 | 4,161.86 |
| 1989-12-06 | 4,330 | 4,450 | 4,300 | 4,400 | 1,237,400 | 4,229.14 |
| 1989-12-05 | 4,090 | 4,370 | 4,090 | 4,370 | 1,431,900 | 4,200.31 |
| 1989-12-04 | 4,090 | 4,140 | 4,060 | 4,100 | 144,900 | 3,940.79 |
| 1989-12-01 | 4,170 | 4,170 | 4,050 | 4,050 | 375,000 | 3,892.73 |
| 1989-11-30 | 4,200 | 4,220 | 4,080 | 4,120 | 715,600 | 3,960.02 |
| 1989-11-29 | 4,070 | 4,240 | 4,040 | 4,140 | 1,335,000 | 3,979.24 |
| 1989-11-28 | 4,080 | 4,080 | 4,020 | 4,060 | 344,000 | 3,902.35 |
| 1989-11-27 | 4,000 | 4,090 | 3,980 | 4,080 | 595,000 | 3,921.57 |
| 1989-11-24 | 3,940 | 4,040 | 3,930 | 3,940 | 814,000 | 3,787 |
| 1989-11-22 | 3,750 | 3,960 | 3,740 | 3,890 | 672,000 | 3,738.95 |
| 1989-11-21 | 3,670 | 3,740 | 3,670 | 3,700 | 60,800 | 3,556.32 |
| 1989-11-20 | 3,770 | 3,840 | 3,710 | 3,720 | 76,700 | 3,575.55 |
| 1989-11-17 | 3,750 | 3,780 | 3,730 | 3,740 | 68,500 | 3,594.77 |
| 1989-11-16 | 3,850 | 3,850 | 3,750 | 3,750 | 178,300 | 3,604.38 |
| 1989-11-15 | 3,890 | 3,890 | 3,730 | 3,780 | 249,900 | 3,633.22 |
| 1989-11-14 | 3,750 | 3,900 | 3,720 | 3,800 | 707,800 | 3,652.44 |
| 1989-11-13 | 3,690 | 3,780 | 3,660 | 3,750 | 380,800 | 3,604.38 |
| 1989-11-10 | 3,620 | 3,660 | 3,590 | 3,600 | 89,900 | 3,460.21 |
| 1989-11-09 | 3,600 | 3,610 | 3,530 | 3,590 | 132,100 | 3,450.60 |
| 1989-11-08 | 3,570 | 3,600 | 3,530 | 3,600 | 81,700 | 3,460.21 |
| 1989-11-07 | 3,560 | 3,640 | 3,560 | 3,580 | 64,100 | 3,440.98 |
| 1989-11-06 | 3,600 | 3,670 | 3,580 | 3,650 | 50,800 | 3,508.27 |
| 1989-11-02 | 3,580 | 3,650 | 3,560 | 3,650 | 68,200 | 3,508.27 |
| 1989-11-01 | 3,620 | 3,660 | 3,560 | 3,580 | 195,100 | 3,440.98 |
| 1989-10-31 | 3,560 | 3,650 | 3,560 | 3,630 | 170,000 | 3,489.04 |
| 1989-10-30 | 3,510 | 3,610 | 3,510 | 3,560 | 62,400 | 3,421.76 |
| 1989-10-27 | 3,630 | 3,700 | 3,500 | 3,550 | 212,100 | 3,412.15 |
| 1989-10-26 | 3,510 | 3,620 | 3,500 | 3,610 | 108,800 | 3,469.82 |
| 1989-10-25 | 3,510 | 3,570 | 3,500 | 3,530 | 63,000 | 3,392.93 |
| 1989-10-24 | 3,590 | 3,590 | 3,520 | 3,520 | 72,900 | 3,383.31 |
| 1989-10-23 | 3,600 | 3,620 | 3,500 | 3,560 | 99,800 | 3,421.76 |
| 1989-10-20 | 3,630 | 3,650 | 3,620 | 3,620 | 122,200 | 3,479.43 |
| 1989-10-19 | 3,650 | 3,680 | 3,600 | 3,610 | 34,200 | 3,469.82 |
| 1989-10-18 | 3,650 | 3,690 | 3,550 | 3,550 | 108,000 | 3,412.15 |
| 1989-10-17 | 3,600 | 3,700 | 3,550 | 3,610 | 143,500 | 3,469.82 |
| 1989-10-16 | 3,500 | 3,580 | 3,450 | 3,570 | 192,000 | 3,431.37 |
| 1989-10-13 | 3,500 | 3,530 | 3,480 | 3,530 | 64,200 | 3,392.93 |
| 1989-10-12 | 3,530 | 3,530 | 3,450 | 3,500 | 48,200 | 3,364.09 |
| 1989-10-11 | 3,500 | 3,500 | 3,450 | 3,500 | 52,500 | 3,364.09 |
| 1989-10-09 | 3,590 | 3,590 | 3,470 | 3,470 | 85,300 | 3,335.26 |
| 1989-10-06 | 3,500 | 3,500 | 3,470 | 3,500 | 92,700 | 3,364.09 |
| 1989-10-05 | 3,570 | 3,570 | 3,500 | 3,500 | 61,700 | 3,364.09 |
| 1989-10-04 | 3,570 | 3,580 | 3,500 | 3,530 | 45,600 | 3,392.93 |
| 1989-10-03 | 3,530 | 3,540 | 3,500 | 3,520 | 88,500 | 3,383.31 |
| 1989-10-02 | 3,600 | 3,600 | 3,530 | 3,530 | 182,900 | 3,392.93 |
| 1989-09-29 | 3,670 | 3,670 | 3,520 | 3,520 | 69,100 | 3,383.31 |
| 1989-09-28 | 3,610 | 3,680 | 3,570 | 3,570 | 49,400 | 3,431.37 |
| 1989-09-27 | 3,660 | 3,700 | 3,600 | 3,600 | 77,400 | 3,460.21 |
| 1989-09-26 | 3,600 | 3,720 | 3,580 | 3,710 | 237,900 | 3,565.94 |
| 1989-09-25 | 3,560 | 3,610 | 3,560 | 3,600 | 88,000 | 3,460.21 |
| 1989-09-22 | 3,560 | 3,590 | 3,540 | 3,560 | 189,100 | 3,421.76 |
| 1989-09-21 | 3,510 | 3,600 | 3,510 | 3,560 | 54,400 | 3,421.76 |
| 1989-09-20 | 3,590 | 3,600 | 3,500 | 3,510 | 98,300 | 3,373.70 |
| 1989-09-19 | 3,580 | 3,620 | 3,570 | 3,600 | 177,600 | 3,460.21 |
| 1989-09-18 | 3,600 | 3,600 | 3,560 | 3,590 | 75,500 | 3,450.60 |
| 1989-09-14 | 3,640 | 3,640 | 3,550 | 3,600 | 91,100 | 3,460.21 |
| 1989-09-13 | 3,600 | 3,610 | 3,580 | 3,610 | 59,800 | 3,469.82 |
| 1989-09-12 | 3,590 | 3,600 | 3,530 | 3,590 | 44,700 | 3,450.60 |
| 1989-09-11 | 3,510 | 3,550 | 3,490 | 3,500 | 37,300 | 3,364.09 |
| 1989-09-08 | 3,520 | 3,590 | 3,500 | 3,510 | 103,300 | 3,373.70 |
| 1989-09-07 | 3,600 | 3,630 | 3,520 | 3,520 | 60,500 | 3,383.31 |
| 1989-09-06 | 3,690 | 3,690 | 3,570 | 3,600 | 36,500 | 3,460.21 |
| 1989-09-05 | 3,700 | 3,700 | 3,600 | 3,650 | 42,400 | 3,508.27 |
| 1989-09-04 | 3,580 | 3,640 | 3,560 | 3,600 | 56,500 | 3,460.21 |
| 1989-09-01 | 3,600 | 3,600 | 3,550 | 3,580 | 76,600 | 3,440.98 |
| 1989-08-31 | 3,610 | 3,610 | 3,580 | 3,600 | 76,100 | 3,460.21 |
| 1989-08-30 | 3,700 | 3,700 | 3,610 | 3,610 | 73,200 | 3,469.82 |
| 1989-08-29 | 3,610 | 3,680 | 3,610 | 3,650 | 66,000 | 3,508.27 |
| 1989-08-28 | 3,670 | 3,670 | 3,620 | 3,650 | 36,400 | 3,508.27 |
| 1989-08-25 | 3,650 | 3,700 | 3,620 | 3,620 | 77,400 | 3,479.43 |
| 1989-08-24 | 3,680 | 3,700 | 3,650 | 3,650 | 51,900 | 3,508.27 |
| 1989-08-23 | 3,650 | 3,700 | 3,650 | 3,700 | 68,500 | 3,556.32 |
| 1989-08-22 | 3,700 | 3,700 | 3,650 | 3,650 | 67,700 | 3,508.27 |
| 1989-08-21 | 3,730 | 3,730 | 3,670 | 3,680 | 72,700 | 3,537.10 |
| 1989-08-18 | 3,660 | 3,730 | 3,640 | 3,680 | 95,100 | 3,537.10 |
| 1989-08-17 | 3,750 | 3,770 | 3,640 | 3,660 | 88,300 | 3,517.88 |
| 1989-08-16 | 3,620 | 3,720 | 3,620 | 3,700 | 125,000 | 3,556.32 |
| 1989-08-15 | 3,650 | 3,660 | 3,610 | 3,620 | 96,000 | 3,479.43 |
| 1989-08-14 | 3,660 | 3,670 | 3,620 | 3,660 | 48,600 | 3,517.88 |
| 1989-08-11 | 3,740 | 3,740 | 3,650 | 3,660 | 74,800 | 3,517.88 |
| 1989-08-10 | 3,740 | 3,770 | 3,720 | 3,720 | 27,100 | 3,575.55 |
| 1989-08-09 | 3,750 | 3,800 | 3,730 | 3,780 | 89,200 | 3,633.22 |
| 1989-08-08 | 3,710 | 3,750 | 3,710 | 3,720 | 105,600 | 3,575.55 |
| 1989-08-07 | 3,760 | 3,760 | 3,710 | 3,710 | 42,200 | 3,565.94 |
| 1989-08-04 | 3,800 | 3,800 | 3,710 | 3,710 | 31,500 | 3,565.94 |
| 1989-08-03 | 3,780 | 3,850 | 3,710 | 3,720 | 73,500 | 3,575.55 |
| 1989-08-02 | 3,860 | 3,900 | 3,780 | 3,800 | 251,700 | 3,652.44 |
| 1989-08-01 | 3,920 | 3,970 | 3,830 | 3,840 | 728,400 | 3,690.89 |
| 1989-07-31 | 3,780 | 3,860 | 3,780 | 3,840 | 362,600 | 3,690.89 |
| 1989-07-28 | 3,760 | 3,800 | 3,730 | 3,730 | 218,300 | 3,585.16 |
| 1989-07-27 | 3,760 | 3,770 | 3,710 | 3,750 | 201,700 | 3,604.38 |
| 1989-07-26 | 3,740 | 3,790 | 3,640 | 3,640 | 271,900 | 3,498.65 |
| 1989-07-25 | 3,640 | 3,770 | 3,640 | 3,750 | 458,500 | 3,604.38 |
| 1989-07-24 | 3,640 | 3,640 | 3,520 | 3,620 | 111,100 | 3,479.43 |
| 1989-07-21 | 3,520 | 3,660 | 3,500 | 3,660 | 241,600 | 3,517.88 |
| 1989-07-20 | 3,500 | 3,540 | 3,470 | 3,520 | 95,300 | 3,383.31 |
| 1989-07-19 | 3,460 | 3,490 | 3,460 | 3,490 | 69,100 | 3,354.48 |
| 1989-07-18 | 3,500 | 3,500 | 3,460 | 3,460 | 57,200 | 3,325.64 |
| 1989-07-17 | 3,500 | 3,500 | 3,470 | 3,500 | 34,300 | 3,364.09 |
| 1989-07-14 | 3,490 | 3,520 | 3,480 | 3,500 | 52,600 | 3,364.09 |
| 1989-07-13 | 3,540 | 3,550 | 3,460 | 3,460 | 138,500 | 3,325.64 |
| 1989-07-12 | 3,580 | 3,580 | 3,500 | 3,530 | 65,300 | 3,392.93 |
| 1989-07-11 | 3,530 | 3,580 | 3,500 | 3,530 | 67,500 | 3,392.93 |
| 1989-07-10 | 3,540 | 3,580 | 3,520 | 3,580 | 38,500 | 3,440.98 |
| 1989-07-07 | 3,590 | 3,590 | 3,510 | 3,590 | 76,600 | 3,450.60 |
| 1989-07-06 | 3,550 | 3,580 | 3,490 | 3,570 | 214,500 | 3,431.37 |
| 1989-07-05 | 3,480 | 3,520 | 3,470 | 3,520 | 154,800 | 3,383.31 |
| 1989-07-04 | 3,590 | 3,600 | 3,480 | 3,500 | 91,700 | 3,364.09 |
| 1989-07-03 | 3,430 | 3,570 | 3,430 | 3,570 | 133,100 | 3,431.37 |
| 1989-06-30 | 3,480 | 3,500 | 3,430 | 3,480 | 115,300 | 3,344.87 |
| 1989-06-29 | 3,520 | 3,550 | 3,480 | 3,480 | 69,700 | 3,344.87 |
| 1989-06-28 | 3,500 | 3,540 | 3,480 | 3,510 | 89,400 | 3,373.70 |
| 1989-06-27 | 3,550 | 3,600 | 3,500 | 3,540 | 217,000 | 3,402.54 |
| 1989-06-26 | 3,630 | 3,650 | 3,540 | 3,540 | 103,600 | 3,402.54 |
| 1989-06-23 | 3,600 | 3,610 | 3,540 | 3,580 | 113,000 | 3,440.98 |
| 1989-06-22 | 3,630 | 3,700 | 3,540 | 3,540 | 153,100 | 3,402.54 |
| 1989-06-21 | 3,550 | 3,600 | 3,550 | 3,580 | 103,800 | 3,440.98 |
| 1989-06-20 | 3,500 | 3,600 | 3,490 | 3,600 | 93,700 | 3,460.21 |
| 1989-06-19 | 3,510 | 3,600 | 3,500 | 3,500 | 64,600 | 3,364.09 |
| 1989-06-16 | 3,640 | 3,640 | 3,480 | 3,490 | 129,800 | 3,354.48 |
| 1989-06-15 | 3,600 | 3,600 | 3,500 | 3,550 | 85,500 | 3,412.15 |
| 1989-06-14 | 3,600 | 3,670 | 3,550 | 3,600 | 73,400 | 3,460.21 |
| 1989-06-13 | 3,620 | 3,650 | 3,600 | 3,600 | 50,400 | 3,460.21 |
| 1989-06-12 | 3,700 | 3,720 | 3,600 | 3,680 | 60,500 | 3,537.10 |
| 1989-06-09 | 3,700 | 3,750 | 3,650 | 3,750 | 72,800 | 3,604.38 |
| 1989-06-08 | 3,730 | 3,780 | 3,700 | 3,740 | 59,500 | 3,594.77 |
| 1989-06-07 | 3,780 | 3,780 | 3,690 | 3,730 | 65,500 | 3,585.16 |
| 1989-06-06 | 3,620 | 3,740 | 3,610 | 3,690 | 52,200 | 3,546.71 |
| 1989-06-05 | 3,630 | 3,690 | 3,610 | 3,610 | 79,100 | 3,469.82 |
| 1989-06-02 | 3,650 | 3,700 | 3,600 | 3,640 | 156,400 | 3,498.65 |
| 1989-06-01 | 3,750 | 3,800 | 3,600 | 3,610 | 129,200 | 3,469.82 |
| 1989-05-31 | 3,770 | 3,800 | 3,720 | 3,740 | 151,200 | 3,594.77 |
| 1989-05-30 | 3,800 | 3,810 | 3,770 | 3,800 | 132,100 | 3,652.44 |
| 1989-05-29 | 3,890 | 3,900 | 3,820 | 3,870 | 63,600 | 3,719.72 |
| 1989-05-26 | 3,900 | 3,920 | 3,850 | 3,900 | 200,300 | 3,748.56 |
| 1989-05-25 | 3,860 | 3,930 | 3,810 | 3,890 | 355,100 | 3,738.95 |
| 1989-05-24 | 3,810 | 3,850 | 3,800 | 3,820 | 89,200 | 3,671.66 |
| 1989-05-23 | 3,810 | 3,820 | 3,740 | 3,800 | 179,600 | 3,652.44 |
| 1989-05-22 | 3,900 | 3,900 | 3,830 | 3,860 | 81,000 | 3,710.11 |
| 1989-05-19 | 3,900 | 3,910 | 3,800 | 3,800 | 103,000 | 3,652.44 |
| 1989-05-18 | 3,870 | 3,920 | 3,850 | 3,850 | 69,900 | 3,700.50 |
| 1989-05-17 | 3,880 | 4,000 | 3,860 | 3,920 | 255,900 | 3,767.78 |
| 1989-05-16 | 3,810 | 3,950 | 3,810 | 3,890 | 126,800 | 3,738.95 |
| 1989-05-15 | 3,900 | 3,900 | 3,820 | 3,860 | 78,100 | 3,710.11 |
| 1989-05-12 | 3,930 | 3,940 | 3,860 | 3,940 | 241,900 | 3,787 |
| 1989-05-11 | 3,990 | 4,010 | 3,910 | 3,930 | 370,900 | 3,777.39 |
| 1989-05-10 | 4,050 | 4,140 | 3,960 | 3,960 | 881,500 | 3,806.23 |
| 1989-05-09 | 4,140 | 4,240 | 3,970 | 4,040 | 1,662,101 | 3,883.12 |
| 1989-05-08 | 3,710 | 4,200 | 3,710 | 4,130 | 2,660,901 | 3,969.63 |
| 1989-05-02 | 3,640 | 3,700 | 3,610 | 3,700 | 352,200 | 3,556.32 |
| 1989-05-01 | 3,580 | 3,650 | 3,580 | 3,620 | 300,400 | 3,479.43 |
| 1989-04-28 | 3,530 | 3,650 | 3,470 | 3,600 | 212,300 | 3,460.21 |
| 1989-04-27 | 3,480 | 3,490 | 3,450 | 3,490 | 75,700 | 3,354.48 |
| 1989-04-26 | 3,490 | 3,500 | 3,450 | 3,460 | 114,300 | 3,325.64 |
| 1989-04-25 | 3,420 | 3,500 | 3,420 | 3,420 | 140,100 | 3,287.20 |
| 1989-04-24 | 3,440 | 3,470 | 3,340 | 3,450 | 62,200 | 3,316.03 |
| 1989-04-21 | 3,470 | 3,470 | 3,420 | 3,460 | 59,400 | 3,325.64 |
| 1989-04-20 | 3,490 | 3,500 | 3,430 | 3,450 | 199,900 | 3,316.03 |
| 1989-04-19 | 3,500 | 3,550 | 3,460 | 3,480 | 257,200 | 3,344.87 |
| 1989-04-18 | 3,500 | 3,510 | 3,470 | 3,480 | 99,500 | 3,344.87 |
| 1989-04-17 | 3,530 | 3,570 | 3,480 | 3,480 | 117,400 | 3,344.87 |
| 1989-04-14 | 3,530 | 3,540 | 3,480 | 3,480 | 57,800 | 3,344.87 |
| 1989-04-13 | 3,530 | 3,530 | 3,470 | 3,510 | 105,800 | 3,373.70 |
| 1989-04-12 | 3,530 | 3,550 | 3,500 | 3,510 | 117,100 | 3,373.70 |
| 1989-04-11 | 3,500 | 3,500 | 3,480 | 3,480 | 43,600 | 3,344.87 |
| 1989-04-10 | 3,500 | 3,510 | 3,470 | 3,480 | 63,800 | 3,344.87 |
| 1989-04-07 | 3,500 | 3,550 | 3,450 | 3,500 | 58,500 | 3,364.09 |
| 1989-04-06 | 3,560 | 3,570 | 3,450 | 3,450 | 75,300 | 3,316.03 |
| 1989-04-05 | 3,500 | 3,550 | 3,500 | 3,540 | 190,000 | 3,402.54 |
| 1989-04-04 | 3,450 | 3,580 | 3,450 | 3,480 | 147,400 | 3,344.87 |
| 1989-04-03 | 3,500 | 3,500 | 3,410 | 3,440 | 174,100 | 3,306.42 |
| 1989-03-31 | 3,550 | 3,570 | 3,420 | 3,430 | 304,900 | 3,296.81 |
| 1989-03-30 | 3,630 | 3,630 | 3,510 | 3,510 | 75,100 | 3,373.70 |
| 1989-03-29 | 3,630 | 3,630 | 3,550 | 3,580 | 130,700 | 3,440.98 |
| 1989-03-28 | 3,410 | 3,540 | 3,380 | 3,410 | 99,400 | 3,277.59 |
| 1989-03-27 | 3,450 | 3,540 | 3,400 | 3,400 | 70,000 | 3,267.97 |
| 1989-03-24 | 3,420 | 3,480 | 3,410 | 3,460 | 92,200 | 3,325.64 |
| 1989-03-23 | 3,380 | 3,490 | 3,380 | 3,480 | 171,300 | 3,344.87 |
| 1989-03-22 | 3,450 | 3,500 | 3,400 | 3,420 | 372,100 | 3,287.20 |
| 1989-03-20 | 3,480 | 3,530 | 3,350 | 3,350 | 520,200 | 3,219.92 |
| 1989-03-17 | 3,600 | 3,600 | 3,450 | 3,550 | 204,000 | 3,412.15 |
| 1989-03-16 | 3,740 | 3,800 | 3,650 | 3,710 | 71,800 | 3,565.94 |
| 1989-03-15 | 3,700 | 3,780 | 3,700 | 3,750 | 99,700 | 3,604.38 |
| 1989-03-14 | 3,550 | 3,750 | 3,520 | 3,740 | 155,700 | 3,594.77 |
| 1989-03-13 | 3,610 | 3,640 | 3,540 | 3,560 | 77,200 | 3,421.76 |
| 1989-03-10 | 3,670 | 3,670 | 3,600 | 3,600 | 69,700 | 3,460.21 |
| 1989-03-09 | 3,720 | 3,720 | 3,670 | 3,700 | 86,400 | 3,556.32 |
| 1989-03-08 | 3,750 | 3,770 | 3,720 | 3,720 | 112,400 | 3,575.55 |
| 1989-03-07 | 3,760 | 3,830 | 3,750 | 3,750 | 69,200 | 3,604.38 |
| 1989-03-06 | 3,800 | 3,850 | 3,750 | 3,800 | 97,400 | 3,652.44 |
| 1989-03-03 | 3,900 | 3,900 | 3,780 | 3,800 | 51,900 | 3,652.44 |
| 1989-03-02 | 3,800 | 3,810 | 3,750 | 3,750 | 82,500 | 3,604.38 |
| 1989-03-01 | 3,880 | 3,880 | 3,720 | 3,750 | 163,400 | 3,604.38 |
| 1989-02-28 | 3,900 | 3,950 | 3,850 | 3,850 | 85,700 | 3,700.50 |
| 1989-02-27 | 3,920 | 3,980 | 3,890 | 3,920 | 124,700 | 3,767.78 |
| 1989-02-23 | 3,870 | 3,990 | 3,870 | 3,980 | 212,900 | 3,825.45 |
| 1989-02-22 | 3,900 | 3,960 | 3,850 | 3,870 | 165,000 | 3,719.72 |
| 1989-02-21 | 4,010 | 4,010 | 3,900 | 3,900 | 210,300 | 3,748.56 |
| 1989-02-20 | 4,060 | 4,100 | 3,960 | 3,980 | 97,000 | 3,825.45 |
| 1989-02-17 | 3,910 | 4,040 | 3,900 | 4,030 | 126,600 | 3,873.51 |
| 1989-02-16 | 3,990 | 4,010 | 3,960 | 3,960 | 145,400 | 3,806.23 |
| 1989-02-15 | 4,000 | 4,050 | 3,960 | 3,960 | 123,500 | 3,806.23 |
| 1989-02-14 | 4,000 | 4,050 | 3,960 | 4,030 | 117,900 | 3,873.51 |
| 1989-02-13 | 4,050 | 4,050 | 3,960 | 4,000 | 198,900 | 3,844.68 |
| 1989-02-10 | 4,070 | 4,120 | 4,050 | 4,050 | 184,100 | 3,892.73 |
| 1989-02-09 | 4,150 | 4,150 | 4,050 | 4,060 | 131,200 | 3,902.35 |
| 1989-02-08 | 4,100 | 4,150 | 4,050 | 4,100 | 241,400 | 3,940.79 |
| 1989-02-07 | 4,130 | 4,130 | 4,040 | 4,050 | 130,700 | 3,892.73 |
| 1989-02-06 | 4,040 | 4,150 | 4,040 | 4,120 | 178,700 | 3,960.02 |
| 1989-02-03 | 4,140 | 4,210 | 4,070 | 4,090 | 319,400 | 3,931.18 |
| 1989-02-02 | 4,060 | 4,220 | 4,060 | 4,130 | 431,200 | 3,969.63 |
| 1989-02-01 | 4,050 | 4,140 | 4,050 | 4,080 | 149,000 | 3,921.57 |
| 1989-01-31 | 4,080 | 4,190 | 4,080 | 4,150 | 250,500 | 3,988.85 |
| 1989-01-30 | 4,110 | 4,150 | 4,080 | 4,090 | 160,400 | 3,931.18 |
| 1989-01-28 | 4,100 | 4,190 | 4,080 | 4,190 | 133,100 | 4,027.30 |
| 1989-01-27 | 4,160 | 4,200 | 4,080 | 4,090 | 227,000 | 3,931.18 |
| 1989-01-26 | 4,170 | 4,220 | 4,150 | 4,150 | 218,400 | 3,988.85 |
| 1989-01-25 | 4,260 | 4,270 | 4,170 | 4,220 | 328,000 | 4,056.13 |
| 1989-01-24 | 4,150 | 4,270 | 4,140 | 4,240 | 784,200 | 4,075.36 |
| 1989-01-23 | 3,990 | 4,120 | 3,990 | 4,050 | 227,000 | 3,892.73 |
| 1989-01-20 | 3,900 | 4,040 | 3,800 | 3,950 | 619,500 | 3,796.62 |
| 1989-01-19 | 4,060 | 4,070 | 3,900 | 3,950 | 301,900 | 3,796.62 |
| 1989-01-18 | 4,130 | 4,160 | 4,100 | 4,150 | 234,000 | 3,988.85 |
| 1989-01-17 | 4,230 | 4,230 | 4,140 | 4,160 | 310,100 | 3,998.46 |
| 1989-01-13 | 4,140 | 4,320 | 4,140 | 4,230 | 625,100 | 4,065.74 |
| 1989-01-12 | 4,150 | 4,200 | 4,100 | 4,130 | 363,900 | 3,969.63 |
| 1989-01-11 | 4,160 | 4,250 | 4,110 | 4,130 | 356,800 | 3,969.63 |
| 1989-01-10 | 4,330 | 4,350 | 4,230 | 4,230 | 774,500 | 4,065.74 |
| 1989-01-09 | 4,200 | 4,300 | 4,120 | 4,300 | 607,400 | 4,133.03 |
| 1989-01-06 | 4,300 | 4,370 | 4,140 | 4,220 | 1,185,300 | 4,056.13 |
| 1989-01-05 | 4,280 | 4,500 | 4,140 | 4,350 | 3,910,601 | 4,181.08 |
| 1989-01-04 | 4,070 | 4,300 | 4,030 | 4,300 | 1,619,401 | 4,133.03 |
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