9602 東宝(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 | 47,400 | 48,500 | 47,400 | 48,500 | 45,500 | 3,312.62 |
| 1989-12-28 | 45,800 | 47,100 | 45,800 | 47,000 | 41,900 | 3,210.16 |
| 1989-12-27 | 45,500 | 46,500 | 45,500 | 46,300 | 28,100 | 3,162.35 |
| 1989-12-26 | 44,500 | 45,400 | 44,500 | 45,400 | 26,500 | 3,100.88 |
| 1989-12-25 | 42,800 | 44,100 | 42,700 | 44,000 | 21,400 | 3,005.26 |
| 1989-12-22 | 43,300 | 43,400 | 42,500 | 42,700 | 22,700 | 2,916.47 |
| 1989-12-21 | 43,500 | 43,700 | 42,900 | 42,900 | 20,100 | 2,930.13 |
| 1989-12-20 | 43,200 | 43,600 | 42,000 | 43,000 | 32,100 | 2,936.96 |
| 1989-12-19 | 42,000 | 43,500 | 42,000 | 42,600 | 62,200 | 2,909.64 |
| 1989-12-18 | 39,300 | 42,300 | 39,300 | 42,300 | 56,800 | 2,889.15 |
| 1989-12-15 | 38,700 | 39,300 | 38,600 | 39,300 | 20,500 | 2,684.24 |
| 1989-12-14 | 39,700 | 40,000 | 38,800 | 39,300 | 52,100 | 2,684.24 |
| 1989-12-13 | 38,000 | 40,000 | 37,900 | 39,700 | 37,900 | 2,711.56 |
| 1989-12-12 | 35,700 | 37,400 | 35,400 | 37,400 | 34,100 | 2,554.47 |
| 1989-12-11 | 34,300 | 35,900 | 34,300 | 35,900 | 17,600 | 2,452.02 |
| 1989-12-08 | 33,600 | 34,000 | 33,200 | 34,000 | 59,400 | 2,322.25 |
| 1989-12-07 | 32,500 | 33,300 | 32,500 | 33,300 | 14,400 | 2,274.43 |
| 1989-12-06 | 32,000 | 32,500 | 32,000 | 32,500 | 8,800 | 2,219.79 |
| 1989-12-05 | 32,200 | 32,500 | 32,200 | 32,400 | 5,000 | 2,212.96 |
| 1989-12-04 | 31,600 | 32,000 | 31,600 | 31,600 | 10,300 | 2,158.32 |
| 1989-12-01 | 32,300 | 32,400 | 32,100 | 32,200 | 10,100 | 2,199.30 |
| 1989-11-30 | 32,600 | 32,600 | 32,400 | 32,600 | 6,100 | 2,226.62 |
| 1989-11-29 | 32,400 | 32,800 | 32,400 | 32,600 | 6,500 | 2,226.62 |
| 1989-11-28 | 33,000 | 33,000 | 32,000 | 32,600 | 9,900 | 2,226.62 |
| 1989-11-27 | 33,000 | 33,000 | 32,900 | 33,000 | 10,200 | 2,253.94 |
| 1989-11-24 | 33,000 | 33,000 | 32,300 | 32,900 | 8,700 | 2,247.11 |
| 1989-11-22 | 32,500 | 32,500 | 32,200 | 32,200 | 6,700 | 2,199.30 |
| 1989-11-21 | 31,200 | 31,200 | 30,900 | 31,000 | 6,200 | 2,117.34 |
| 1989-11-20 | 30,900 | 31,000 | 30,800 | 30,800 | 3,800 | 2,103.68 |
| 1989-11-17 | 31,200 | 31,200 | 30,900 | 30,900 | 5,000 | 2,110.51 |
| 1989-11-16 | 30,900 | 31,100 | 30,800 | 30,900 | 8,000 | 2,110.51 |
| 1989-11-15 | 31,900 | 32,000 | 31,500 | 31,500 | 10,000 | 2,151.49 |
| 1989-11-14 | 31,400 | 32,000 | 31,400 | 32,000 | 14,200 | 2,185.64 |
| 1989-11-13 | 32,500 | 33,000 | 32,000 | 32,000 | 6,000 | 2,185.64 |
| 1989-11-10 | 33,400 | 33,400 | 32,300 | 32,400 | 9,600 | 2,212.96 |
| 1989-11-09 | 32,400 | 33,300 | 32,200 | 33,300 | 12,600 | 2,274.43 |
| 1989-11-08 | 32,300 | 32,600 | 32,200 | 32,200 | 2,900 | 2,199.30 |
| 1989-11-07 | 30,600 | 32,000 | 30,600 | 32,000 | 22,300 | 2,185.64 |
| 1989-11-06 | 31,500 | 32,200 | 31,300 | 31,800 | 8,600 | 2,171.98 |
| 1989-11-02 | 31,700 | 32,200 | 31,400 | 32,100 | 5,100 | 2,192.47 |
| 1989-11-01 | 31,000 | 32,300 | 31,000 | 32,300 | 15,800 | 2,206.13 |
| 1989-10-31 | 31,200 | 31,500 | 30,900 | 31,000 | 5,400 | 2,117.34 |
| 1989-10-30 | 31,400 | 31,400 | 31,200 | 31,200 | 3,200 | 2,131 |
| 1989-10-27 | 31,000 | 32,300 | 31,000 | 31,500 | 23,100 | 2,151.49 |
| 1989-10-26 | 30,600 | 31,000 | 30,600 | 31,000 | 7,900 | 2,117.34 |
| 1989-10-25 | 31,600 | 31,600 | 30,900 | 30,900 | 2,900 | 2,110.51 |
| 1989-10-24 | 31,500 | 31,600 | 31,300 | 31,600 | 2,600 | 2,158.32 |
| 1989-10-23 | 31,600 | 31,800 | 31,600 | 31,800 | 4,000 | 2,171.98 |
| 1989-10-20 | 30,900 | 31,900 | 30,900 | 31,900 | 12,200 | 2,178.81 |
| 1989-10-19 | 32,400 | 32,400 | 32,000 | 32,400 | 10,300 | 2,212.96 |
| 1989-10-18 | 33,500 | 33,500 | 33,000 | 33,000 | 4,600 | 2,253.94 |
| 1989-10-17 | 34,000 | 34,100 | 33,500 | 33,500 | 17,100 | 2,288.09 |
| 1989-10-16 | 33,000 | 33,200 | 32,800 | 33,200 | 7,000 | 2,267.60 |
| 1989-10-13 | 33,600 | 33,600 | 33,300 | 33,300 | 4,000 | 2,274.43 |
| 1989-10-12 | 33,200 | 33,500 | 33,000 | 33,300 | 6,600 | 2,274.43 |
| 1989-10-11 | 33,100 | 33,200 | 32,800 | 33,200 | 6,500 | 2,267.60 |
| 1989-10-09 | 33,500 | 34,000 | 33,400 | 33,400 | 5,900 | 2,281.26 |
| 1989-10-06 | 33,600 | 33,800 | 33,200 | 33,500 | 5,300 | 2,288.09 |
| 1989-10-05 | 33,600 | 34,000 | 33,500 | 33,900 | 4,400 | 2,315.42 |
| 1989-10-04 | 34,000 | 34,000 | 33,200 | 33,700 | 39,500 | 2,301.76 |
| 1989-10-03 | 34,200 | 34,500 | 33,600 | 33,800 | 22,400 | 2,308.59 |
| 1989-10-02 | 34,200 | 34,600 | 34,000 | 34,000 | 10,300 | 2,322.25 |
| 1989-09-29 | 34,900 | 34,900 | 34,300 | 34,500 | 23,600 | 2,356.40 |
| 1989-09-28 | 34,200 | 35,000 | 34,200 | 34,400 | 48,400 | 2,349.57 |
| 1989-09-27 | 32,900 | 33,900 | 32,600 | 33,900 | 20,600 | 2,315.42 |
| 1989-09-26 | 31,500 | 33,400 | 31,500 | 33,400 | 25,600 | 2,281.26 |
| 1989-09-25 | 31,300 | 32,100 | 31,100 | 32,000 | 13,000 | 2,185.64 |
| 1989-09-22 | 32,000 | 32,000 | 31,100 | 31,400 | 18,400 | 2,144.66 |
| 1989-09-21 | 31,900 | 32,000 | 31,500 | 31,900 | 10,300 | 2,178.81 |
| 1989-09-20 | 31,900 | 32,000 | 31,200 | 31,900 | 29,900 | 2,178.81 |
| 1989-09-19 | 31,500 | 32,000 | 31,500 | 31,600 | 36,500 | 2,158.32 |
| 1989-09-18 | 30,500 | 31,200 | 30,100 | 31,100 | 26,400 | 2,124.17 |
| 1989-09-14 | 30,500 | 30,600 | 30,000 | 30,600 | 23,400 | 2,090.02 |
| 1989-09-13 | 30,500 | 30,600 | 29,600 | 30,500 | 38,700 | 2,083.19 |
| 1989-09-12 | 29,100 | 30,500 | 29,100 | 30,500 | 46,900 | 2,083.19 |
| 1989-09-11 | 28,800 | 29,000 | 28,700 | 29,000 | 4,000 | 1,980.74 |
| 1989-09-08 | 29,300 | 29,300 | 29,000 | 29,000 | 17,200 | 1,980.74 |
| 1989-09-07 | 27,900 | 28,100 | 27,800 | 28,100 | 8,200 | 1,919.27 |
| 1989-09-06 | 28,000 | 28,200 | 28,000 | 28,200 | 11,300 | 1,926.10 |
| 1989-09-05 | 28,600 | 28,600 | 28,200 | 28,400 | 6,300 | 1,939.76 |
| 1989-09-04 | 28,600 | 28,600 | 28,400 | 28,600 | 3,600 | 1,953.42 |
| 1989-09-01 | 28,900 | 29,000 | 28,200 | 28,800 | 13,900 | 1,967.08 |
| 1989-08-31 | 28,100 | 29,300 | 27,900 | 29,300 | 10,000 | 2,001.23 |
| 1989-08-30 | 28,000 | 28,100 | 27,900 | 28,100 | 6,600 | 1,919.27 |
| 1989-08-29 | 28,000 | 28,500 | 27,900 | 28,200 | 13,800 | 1,926.10 |
| 1989-08-28 | 27,500 | 28,000 | 27,500 | 28,000 | 8,200 | 1,912.44 |
| 1989-08-25 | 27,400 | 27,700 | 27,400 | 27,700 | 5,700 | 1,891.95 |
| 1989-08-24 | 27,500 | 27,500 | 27,500 | 27,500 | 2,700 | 1,878.29 |
| 1989-08-23 | 27,500 | 27,600 | 27,500 | 27,600 | 7,100 | 1,885.12 |
| 1989-08-22 | 27,500 | 27,700 | 27,400 | 27,700 | 12,500 | 1,891.95 |
| 1989-08-21 | 27,000 | 27,500 | 27,000 | 27,500 | 7,500 | 1,878.29 |
| 1989-08-18 | 27,200 | 27,200 | 26,900 | 27,200 | 7,600 | 1,857.80 |
| 1989-08-17 | 27,500 | 27,500 | 27,100 | 27,200 | 9,900 | 1,857.80 |
| 1989-08-16 | 27,100 | 27,500 | 27,000 | 27,500 | 14,600 | 1,878.29 |
| 1989-08-15 | 27,200 | 27,300 | 27,100 | 27,200 | 2,500 | 1,857.80 |
| 1989-08-14 | 27,100 | 27,300 | 26,900 | 27,300 | 4,300 | 1,864.63 |
| 1989-08-11 | 27,100 | 27,100 | 26,900 | 27,100 | 1,800 | 1,850.97 |
| 1989-08-10 | 27,100 | 27,200 | 27,100 | 27,100 | 4,800 | 1,850.97 |
| 1989-08-09 | 27,300 | 27,300 | 27,100 | 27,300 | 7,100 | 1,864.63 |
| 1989-08-08 | 27,100 | 27,300 | 27,000 | 27,300 | 11,300 | 1,864.63 |
| 1989-08-07 | 27,300 | 27,300 | 27,200 | 27,300 | 3,400 | 1,864.63 |
| 1989-08-04 | 27,300 | 27,800 | 27,300 | 27,500 | 40,700 | 1,878.29 |
| 1989-08-03 | 26,700 | 27,500 | 26,600 | 27,500 | 15,700 | 1,878.29 |
| 1989-08-02 | 26,300 | 26,700 | 26,100 | 26,700 | 10,300 | 1,823.65 |
| 1989-08-01 | 26,100 | 26,700 | 26,100 | 26,700 | 5,600 | 1,823.65 |
| 1989-07-31 | 26,300 | 26,500 | 26,200 | 26,500 | 6,500 | 1,809.99 |
| 1989-07-28 | 26,400 | 26,400 | 26,100 | 26,300 | 12,000 | 1,796.33 |
| 1989-07-27 | 26,700 | 27,000 | 26,300 | 26,300 | 20,000 | 1,796.33 |
| 1989-07-26 | 26,200 | 27,000 | 26,200 | 26,500 | 15,700 | 1,809.99 |
| 1989-07-25 | 25,700 | 25,700 | 25,700 | 25,700 | 9,700 | 1,755.34 |
| 1989-07-24 | 25,500 | 25,600 | 25,500 | 25,500 | 18,200 | 1,741.68 |
| 1989-07-21 | 25,600 | 26,200 | 25,600 | 25,600 | 15,900 | 1,748.51 |
| 1989-07-20 | 26,800 | 27,000 | 26,200 | 26,200 | 12,000 | 1,789.50 |
| 1989-07-19 | 27,200 | 27,300 | 27,000 | 27,200 | 6,700 | 1,857.80 |
| 1989-07-18 | 27,500 | 27,700 | 27,000 | 27,400 | 12,900 | 1,871.46 |
| 1989-07-17 | 27,000 | 27,500 | 27,000 | 27,500 | 19,000 | 1,878.29 |
| 1989-07-14 | 26,400 | 27,300 | 26,200 | 27,300 | 14,500 | 1,864.63 |
| 1989-07-13 | 26,300 | 26,500 | 26,200 | 26,200 | 5,400 | 1,789.50 |
| 1989-07-12 | 26,200 | 26,200 | 26,200 | 26,200 | 3,400 | 1,789.50 |
| 1989-07-11 | 25,800 | 26,200 | 25,800 | 26,200 | 7,300 | 1,789.50 |
| 1989-07-10 | 26,100 | 26,100 | 25,700 | 25,700 | 13,900 | 1,755.34 |
| 1989-07-07 | 26,200 | 26,200 | 25,700 | 26,000 | 9,700 | 1,775.83 |
| 1989-07-06 | 26,000 | 26,200 | 26,000 | 26,000 | 2,500 | 1,775.83 |
| 1989-07-05 | 26,400 | 26,400 | 25,800 | 26,000 | 5,800 | 1,775.83 |
| 1989-07-04 | 26,600 | 26,600 | 26,300 | 26,300 | 7,700 | 1,796.33 |
| 1989-07-03 | 26,200 | 26,800 | 26,200 | 26,700 | 9,000 | 1,823.65 |
| 1989-06-30 | 26,000 | 26,200 | 25,800 | 26,200 | 7,300 | 1,789.50 |
| 1989-06-29 | 26,100 | 26,100 | 25,500 | 25,500 | 16,400 | 1,741.68 |
| 1989-06-28 | 26,300 | 26,300 | 25,800 | 26,000 | 5,300 | 1,775.83 |
| 1989-06-27 | 26,200 | 26,200 | 25,800 | 26,200 | 4,700 | 1,789.50 |
| 1989-06-26 | 26,000 | 26,100 | 25,900 | 26,100 | 5,800 | 1,782.67 |
| 1989-06-23 | 26,400 | 26,400 | 25,800 | 25,800 | 14,400 | 1,762.17 |
| 1989-06-22 | 26,400 | 26,400 | 26,200 | 26,400 | 3,100 | 1,803.16 |
| 1989-06-21 | 26,000 | 26,200 | 25,900 | 26,000 | 7,100 | 1,775.83 |
| 1989-06-20 | 26,600 | 26,700 | 26,200 | 26,200 | 3,100 | 1,789.50 |
| 1989-06-19 | 27,000 | 27,000 | 26,700 | 26,700 | 5,300 | 1,823.65 |
| 1989-06-16 | 26,600 | 26,800 | 26,600 | 26,800 | 19,100 | 1,830.48 |
| 1989-06-15 | 26,900 | 27,000 | 26,900 | 27,000 | 20,100 | 1,844.14 |
| 1989-06-14 | 26,700 | 26,700 | 26,300 | 26,700 | 9,300 | 1,823.65 |
| 1989-06-13 | 26,900 | 26,900 | 26,700 | 26,900 | 16,100 | 1,837.31 |
| 1989-06-12 | 26,600 | 27,000 | 26,600 | 27,000 | 4,500 | 1,844.14 |
| 1989-06-09 | 27,500 | 27,500 | 27,200 | 27,400 | 8,300 | 1,871.46 |
| 1989-06-08 | 27,700 | 27,700 | 27,500 | 27,600 | 5,300 | 1,885.12 |
| 1989-06-07 | 27,400 | 27,400 | 27,200 | 27,400 | 14,600 | 1,871.46 |
| 1989-06-06 | 27,500 | 27,700 | 27,200 | 27,400 | 13,700 | 1,871.46 |
| 1989-06-05 | 27,100 | 27,400 | 27,100 | 27,300 | 17,000 | 1,864.63 |
| 1989-06-02 | 27,000 | 27,400 | 26,900 | 27,100 | 15,000 | 1,850.97 |
| 1989-06-01 | 27,000 | 27,000 | 26,900 | 26,900 | 10,300 | 1,837.31 |
| 1989-05-31 | 26,600 | 26,700 | 26,500 | 26,700 | 9,900 | 1,823.65 |
| 1989-05-30 | 26,600 | 26,600 | 26,200 | 26,600 | 5,600 | 1,816.82 |
| 1989-05-29 | 26,200 | 26,300 | 26,100 | 26,300 | 10,500 | 1,796.33 |
| 1989-05-26 | 26,200 | 26,200 | 26,100 | 26,200 | 7,900 | 1,789.50 |
| 1989-05-25 | 25,700 | 26,100 | 25,700 | 26,100 | 6,500 | 1,782.67 |
| 1989-05-24 | 26,000 | 26,100 | 25,800 | 26,000 | 10,700 | 1,775.83 |
| 1989-05-23 | 25,800 | 26,300 | 25,700 | 25,800 | 19,000 | 1,762.17 |
| 1989-05-22 | 25,800 | 25,800 | 25,600 | 25,800 | 10,300 | 1,762.17 |
| 1989-05-19 | 25,500 | 25,600 | 25,500 | 25,600 | 12,900 | 1,748.51 |
| 1989-05-18 | 25,400 | 25,500 | 25,000 | 25,500 | 9,900 | 1,741.68 |
| 1989-05-17 | 25,700 | 25,700 | 25,300 | 25,300 | 6,300 | 1,728.02 |
| 1989-05-16 | 25,500 | 25,500 | 25,300 | 25,500 | 14,700 | 1,741.68 |
| 1989-05-15 | 25,300 | 25,300 | 24,900 | 25,300 | 10,000 | 1,728.02 |
| 1989-05-12 | 25,700 | 25,700 | 25,700 | 25,700 | 3,800 | 1,755.34 |
| 1989-05-11 | 25,000 | 25,700 | 24,900 | 25,700 | 9,900 | 1,755.34 |
| 1989-05-10 | 25,000 | 25,000 | 24,900 | 25,000 | 10,200 | 1,707.53 |
| 1989-05-09 | 25,000 | 25,000 | 24,900 | 24,900 | 5,700 | 1,700.70 |
| 1989-05-08 | 25,000 | 25,000 | 24,800 | 24,800 | 15,200 | 1,693.87 |
| 1989-05-02 | 25,000 | 25,000 | 24,800 | 24,800 | 8,900 | 1,693.87 |
| 1989-05-01 | 25,000 | 25,000 | 24,700 | 24,800 | 6,700 | 1,693.87 |
| 1989-04-28 | 25,000 | 25,000 | 24,600 | 25,000 | 8,900 | 1,707.53 |
| 1989-04-27 | 24,600 | 24,900 | 24,400 | 24,600 | 7,000 | 1,680.21 |
| 1989-04-26 | 24,400 | 24,800 | 24,400 | 24,400 | 12,100 | 1,666.55 |
| 1989-04-25 | 24,400 | 24,900 | 24,400 | 24,900 | 9,000 | 1,700.70 |
| 1989-04-24 | 24,400 | 24,400 | 23,700 | 24,000 | 9,000 | 1,639.23 |
| 1989-04-21 | 23,800 | 24,400 | 23,800 | 24,400 | 6,400 | 1,666.55 |
| 1989-04-20 | 23,900 | 24,000 | 23,800 | 24,000 | 7,100 | 1,639.23 |
| 1989-04-19 | 24,000 | 24,500 | 23,900 | 24,500 | 5,500 | 1,673.38 |
| 1989-04-18 | 23,900 | 24,000 | 23,900 | 23,900 | 7,400 | 1,632.40 |
| 1989-04-17 | 24,000 | 24,100 | 23,900 | 24,000 | 7,900 | 1,639.23 |
| 1989-04-14 | 24,200 | 24,200 | 23,900 | 24,100 | 11,900 | 1,646.06 |
| 1989-04-13 | 24,200 | 24,400 | 23,900 | 24,400 | 3,500 | 1,666.55 |
| 1989-04-12 | 24,500 | 24,600 | 24,400 | 24,600 | 2,900 | 1,680.21 |
| 1989-04-11 | 24,300 | 24,600 | 24,000 | 24,600 | 4,100 | 1,680.21 |
| 1989-04-10 | 24,000 | 24,100 | 24,000 | 24,100 | 2,800 | 1,646.06 |
| 1989-04-07 | 24,200 | 24,400 | 24,000 | 24,000 | 2,400 | 1,639.23 |
| 1989-04-06 | 24,500 | 24,500 | 24,000 | 24,000 | 6,100 | 1,639.23 |
| 1989-04-05 | 24,200 | 24,400 | 24,200 | 24,400 | 3,400 | 1,666.55 |
| 1989-04-04 | 24,800 | 24,800 | 24,400 | 24,400 | 3,000 | 1,666.55 |
| 1989-04-03 | 24,600 | 24,800 | 24,500 | 24,800 | 3,600 | 1,693.87 |
| 1989-03-31 | 24,800 | 24,800 | 24,500 | 24,600 | 3,200 | 1,680.21 |
| 1989-03-30 | 25,200 | 25,200 | 25,000 | 25,000 | 3,500 | 1,707.53 |
| 1989-03-29 | 25,000 | 25,200 | 24,800 | 25,200 | 5,400 | 1,721.19 |
| 1989-03-28 | 25,400 | 25,400 | 25,200 | 25,200 | 2,000 | 1,721.19 |
| 1989-03-27 | 25,400 | 26,000 | 25,200 | 25,400 | 11,500 | 1,734.85 |
| 1989-03-24 | 25,600 | 25,900 | 25,400 | 25,500 | 10,800 | 1,741.68 |
| 1989-03-23 | 25,100 | 25,800 | 25,100 | 25,800 | 9,400 | 1,762.17 |
| 1989-03-22 | 24,800 | 25,100 | 24,700 | 25,100 | 9,800 | 1,714.36 |
| 1989-03-20 | 24,900 | 25,000 | 24,500 | 24,900 | 7,300 | 1,700.70 |
| 1989-03-17 | 24,600 | 25,100 | 24,500 | 25,100 | 12,100 | 1,714.36 |
| 1989-03-16 | 24,600 | 24,700 | 24,500 | 24,600 | 8,200 | 1,680.21 |
| 1989-03-15 | 24,500 | 24,900 | 24,400 | 24,600 | 10,900 | 1,680.21 |
| 1989-03-14 | 24,700 | 24,700 | 24,100 | 24,300 | 6,400 | 1,659.72 |
| 1989-03-13 | 24,900 | 24,900 | 24,500 | 24,900 | 4,900 | 1,700.70 |
| 1989-03-10 | 25,000 | 25,500 | 24,900 | 24,900 | 3,900 | 1,700.70 |
| 1989-03-09 | 25,000 | 25,000 | 24,900 | 25,000 | 4,800 | 1,707.53 |
| 1989-03-08 | 25,000 | 25,000 | 24,600 | 25,000 | 3,700 | 1,707.53 |
| 1989-03-07 | 25,700 | 25,700 | 25,000 | 25,000 | 3,700 | 1,707.53 |
| 1989-03-06 | 25,800 | 25,800 | 25,500 | 25,800 | 3,000 | 1,762.17 |
| 1989-03-03 | 26,000 | 26,000 | 26,000 | 26,000 | 1,200 | 1,775.83 |
| 1989-03-02 | 26,200 | 26,200 | 26,000 | 26,000 | 4,000 | 1,775.83 |
| 1989-03-01 | 26,300 | 26,300 | 26,000 | 26,200 | 8,300 | 1,789.50 |
| 1989-02-28 | 26,200 | 26,200 | 26,000 | 26,200 | 7,300 | 1,789.50 |
| 1989-02-27 | 25,900 | 26,000 | 25,600 | 26,000 | 4,300 | 1,775.83 |
| 1989-02-23 | 26,000 | 26,100 | 25,900 | 25,900 | 7,700 | 1,769 |
| 1989-02-22 | 25,800 | 26,000 | 25,800 | 25,900 | 7,000 | 1,769 |
| 1989-02-21 | 28,100 | 28,100 | 27,600 | 27,800 | 52,600 | 1,726.16 |
| 1989-02-20 | 28,000 | 28,100 | 27,900 | 28,100 | 8,400 | 1,744.79 |
| 1989-02-17 | 28,000 | 28,000 | 27,500 | 28,000 | 5,700 | 1,738.58 |
| 1989-02-16 | 27,900 | 28,200 | 27,800 | 28,200 | 9,500 | 1,751 |
| 1989-02-15 | 28,100 | 28,200 | 27,900 | 28,000 | 16,300 | 1,738.58 |
| 1989-02-14 | 28,200 | 28,200 | 28,000 | 28,100 | 7,600 | 1,744.79 |
| 1989-02-13 | 28,300 | 28,600 | 28,200 | 28,200 | 8,100 | 1,751 |
| 1989-02-10 | 28,600 | 28,600 | 28,400 | 28,600 | 4,000 | 1,775.83 |
| 1989-02-09 | 29,200 | 29,200 | 28,500 | 28,600 | 10,800 | 1,775.83 |
| 1989-02-08 | 29,200 | 29,200 | 28,900 | 29,000 | 5,300 | 1,800.67 |
| 1989-02-07 | 29,200 | 29,300 | 28,800 | 29,300 | 17,200 | 1,819.30 |
| 1989-02-06 | 29,100 | 29,100 | 28,700 | 29,000 | 16,600 | 1,800.67 |
| 1989-02-03 | 29,300 | 29,300 | 29,000 | 29,200 | 22,800 | 1,813.09 |
| 1989-02-02 | 28,800 | 29,300 | 28,700 | 29,300 | 13,800 | 1,819.30 |
| 1989-02-01 | 28,800 | 28,800 | 28,700 | 28,700 | 5,700 | 1,782.04 |
| 1989-01-31 | 28,700 | 28,900 | 28,700 | 28,800 | 1,800 | 1,788.25 |
| 1989-01-30 | 28,800 | 28,900 | 28,700 | 28,700 | 4,000 | 1,782.04 |
| 1989-01-28 | 28,700 | 29,000 | 28,600 | 29,000 | 18,600 | 1,800.67 |
| 1989-01-27 | 28,900 | 28,900 | 28,300 | 28,300 | 10,600 | 1,757.21 |
| 1989-01-26 | 28,600 | 29,000 | 28,300 | 28,800 | 11,200 | 1,788.25 |
| 1989-01-25 | 28,300 | 28,500 | 28,100 | 28,400 | 10,900 | 1,763.42 |
| 1989-01-24 | 28,300 | 28,500 | 28,200 | 28,400 | 12,600 | 1,763.42 |
| 1989-01-23 | 28,000 | 28,300 | 27,700 | 28,300 | 9,500 | 1,757.21 |
| 1989-01-20 | 28,000 | 28,000 | 27,800 | 27,800 | 1,200 | 1,726.16 |
| 1989-01-19 | 28,000 | 28,200 | 27,900 | 28,200 | 7,700 | 1,751 |
| 1989-01-18 | 28,300 | 28,300 | 27,800 | 28,200 | 7,700 | 1,751 |
| 1989-01-17 | 28,000 | 28,500 | 27,800 | 28,300 | 10,100 | 1,757.21 |
| 1989-01-13 | 27,100 | 28,000 | 27,100 | 28,000 | 24,600 | 1,738.58 |
| 1989-01-12 | 27,000 | 27,100 | 26,800 | 26,900 | 4,800 | 1,670.28 |
| 1989-01-11 | 27,200 | 27,200 | 26,900 | 27,200 | 6,900 | 1,688.91 |
| 1989-01-10 | 27,000 | 27,300 | 26,900 | 27,000 | 10,600 | 1,676.49 |
| 1989-01-09 | 27,000 | 27,300 | 27,000 | 27,000 | 7,300 | 1,676.49 |
| 1989-01-06 | 26,800 | 26,800 | 26,800 | 26,800 | 3,500 | 1,664.07 |
| 1989-01-05 | 27,400 | 27,400 | 27,200 | 27,300 | 8,600 | 1,695.12 |
| 1989-01-04 | 28,000 | 28,000 | 27,600 | 27,600 | 3,500 | 1,713.74 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
