5711 三菱マテリアル(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 | 1,200 | 1,220 | 1,200 | 1,200 | 742,000 | 12,000 |
| 1989-12-28 | 1,220 | 1,220 | 1,200 | 1,200 | 986,000 | 12,000 |
| 1989-12-27 | 1,240 | 1,240 | 1,200 | 1,200 | 2,289,000 | 12,000 |
| 1989-12-26 | 1,230 | 1,240 | 1,210 | 1,220 | 2,177,000 | 12,200 |
| 1989-12-25 | 1,200 | 1,220 | 1,200 | 1,220 | 1,303,000 | 12,200 |
| 1989-12-22 | 1,240 | 1,240 | 1,200 | 1,200 | 2,049,000 | 12,000 |
| 1989-12-21 | 1,230 | 1,250 | 1,210 | 1,220 | 3,329,000 | 12,200 |
| 1989-12-20 | 1,290 | 1,300 | 1,240 | 1,250 | 16,229,000 | 12,500 |
| 1989-12-19 | 1,220 | 1,280 | 1,210 | 1,270 | 15,552,000 | 12,700 |
| 1989-12-18 | 1,240 | 1,240 | 1,200 | 1,220 | 2,351,000 | 12,200 |
| 1989-12-15 | 1,220 | 1,240 | 1,210 | 1,230 | 3,473,000 | 12,300 |
| 1989-12-14 | 1,200 | 1,220 | 1,190 | 1,220 | 2,527,000 | 12,200 |
| 1989-12-13 | 1,230 | 1,230 | 1,190 | 1,200 | 2,787,000 | 12,000 |
| 1989-12-12 | 1,240 | 1,250 | 1,220 | 1,220 | 3,964,000 | 12,200 |
| 1989-12-11 | 1,230 | 1,250 | 1,220 | 1,220 | 3,905,000 | 12,200 |
| 1989-12-08 | 1,200 | 1,240 | 1,190 | 1,220 | 5,142,000 | 12,200 |
| 1989-12-07 | 1,200 | 1,210 | 1,180 | 1,200 | 2,020,000 | 12,000 |
| 1989-12-06 | 1,180 | 1,210 | 1,180 | 1,210 | 3,517,000 | 12,100 |
| 1989-12-05 | 1,200 | 1,210 | 1,180 | 1,190 | 2,945,000 | 11,900 |
| 1989-12-04 | 1,220 | 1,230 | 1,200 | 1,210 | 4,170,000 | 12,100 |
| 1989-12-01 | 1,210 | 1,230 | 1,200 | 1,210 | 4,331,000 | 12,100 |
| 1989-11-30 | 1,210 | 1,220 | 1,190 | 1,210 | 4,110,000 | 12,100 |
| 1989-11-29 | 1,250 | 1,260 | 1,210 | 1,220 | 4,279,000 | 12,200 |
| 1989-11-28 | 1,280 | 1,280 | 1,250 | 1,250 | 7,789,000 | 12,500 |
| 1989-11-27 | 1,270 | 1,290 | 1,250 | 1,280 | 16,738,000 | 12,800 |
| 1989-11-24 | 1,230 | 1,270 | 1,230 | 1,270 | 8,858,000 | 12,700 |
| 1989-11-22 | 1,240 | 1,250 | 1,220 | 1,220 | 3,908,000 | 12,200 |
| 1989-11-21 | 1,240 | 1,250 | 1,230 | 1,240 | 7,340,000 | 12,400 |
| 1989-11-20 | 1,230 | 1,250 | 1,220 | 1,220 | 11,321,000 | 12,200 |
| 1989-11-17 | 1,230 | 1,250 | 1,210 | 1,220 | 9,234,000 | 12,200 |
| 1989-11-16 | 1,230 | 1,250 | 1,210 | 1,230 | 7,132,000 | 12,300 |
| 1989-11-15 | 1,260 | 1,270 | 1,230 | 1,240 | 23,496,000 | 12,400 |
| 1989-11-14 | 1,220 | 1,260 | 1,210 | 1,260 | 20,059,000 | 12,600 |
| 1989-11-13 | 1,200 | 1,200 | 1,180 | 1,200 | 4,512,000 | 12,000 |
| 1989-11-10 | 1,170 | 1,190 | 1,160 | 1,180 | 4,064,000 | 11,800 |
| 1989-11-09 | 1,190 | 1,190 | 1,160 | 1,170 | 3,108,000 | 11,700 |
| 1989-11-08 | 1,230 | 1,240 | 1,180 | 1,190 | 15,397,000 | 11,900 |
| 1989-11-07 | 1,200 | 1,220 | 1,190 | 1,210 | 19,996,000 | 12,100 |
| 1989-11-06 | 1,180 | 1,190 | 1,160 | 1,190 | 11,669,000 | 11,900 |
| 1989-11-02 | 1,160 | 1,180 | 1,150 | 1,160 | 10,499,000 | 11,600 |
| 1989-11-01 | 1,150 | 1,160 | 1,130 | 1,140 | 6,992,000 | 11,400 |
| 1989-10-31 | 1,170 | 1,180 | 1,130 | 1,140 | 6,933,000 | 11,400 |
| 1989-10-30 | 1,110 | 1,160 | 1,100 | 1,160 | 9,403,000 | 11,600 |
| 1989-10-27 | 1,110 | 1,130 | 1,090 | 1,090 | 6,202,000 | 10,900 |
| 1989-10-26 | 1,090 | 1,100 | 1,060 | 1,100 | 4,552,000 | 11,000 |
| 1989-10-25 | 1,090 | 1,090 | 1,080 | 1,090 | 1,518,000 | 10,900 |
| 1989-10-24 | 1,090 | 1,100 | 1,070 | 1,090 | 1,516,000 | 10,900 |
| 1989-10-23 | 1,100 | 1,100 | 1,080 | 1,090 | 2,262,000 | 10,900 |
| 1989-10-20 | 1,080 | 1,090 | 1,060 | 1,080 | 3,529,000 | 10,800 |
| 1989-10-19 | 1,080 | 1,080 | 1,060 | 1,060 | 1,859,000 | 10,600 |
| 1989-10-18 | 1,030 | 1,090 | 1,020 | 1,080 | 4,539,000 | 10,800 |
| 1989-10-17 | 1,020 | 1,040 | 1,010 | 1,020 | 1,746,000 | 10,200 |
| 1989-10-16 | 1,000 | 1,020 | 991 | 1,010 | 2,191,000 | 10,100 |
| 1989-10-13 | 1,000 | 1,030 | 995 | 1,020 | 1,885,000 | 10,200 |
| 1989-10-12 | 1,000 | 1,010 | 981 | 1,000 | 2,987,000 | 10,000 |
| 1989-10-11 | 1,020 | 1,030 | 987 | 1,000 | 3,749,000 | 10,000 |
| 1989-10-09 | 1,040 | 1,040 | 1,020 | 1,020 | 1,995,000 | 10,200 |
| 1989-10-06 | 1,050 | 1,060 | 1,020 | 1,020 | 3,158,000 | 10,200 |
| 1989-10-05 | 1,080 | 1,090 | 1,050 | 1,060 | 2,081,000 | 10,600 |
| 1989-10-04 | 1,090 | 1,100 | 1,070 | 1,070 | 1,905,000 | 10,700 |
| 1989-10-03 | 1,100 | 1,100 | 1,080 | 1,100 | 1,033,000 | 11,000 |
| 1989-10-02 | 1,100 | 1,110 | 1,080 | 1,100 | 1,265,000 | 11,000 |
| 1989-09-29 | 1,100 | 1,100 | 1,070 | 1,080 | 1,530,000 | 10,800 |
| 1989-09-28 | 1,120 | 1,120 | 1,100 | 1,100 | 4,041,000 | 11,000 |
| 1989-09-27 | 1,040 | 1,100 | 1,020 | 1,080 | 4,614,000 | 10,800 |
| 1989-09-26 | 1,050 | 1,060 | 1,030 | 1,040 | 2,112,000 | 10,400 |
| 1989-09-25 | 1,060 | 1,070 | 1,050 | 1,050 | 2,119,000 | 10,500 |
| 1989-09-22 | 1,070 | 1,070 | 1,050 | 1,060 | 1,532,000 | 10,600 |
| 1989-09-21 | 1,080 | 1,080 | 1,050 | 1,050 | 1,033,000 | 10,500 |
| 1989-09-20 | 1,080 | 1,090 | 1,060 | 1,060 | 1,505,000 | 10,600 |
| 1989-09-19 | 1,060 | 1,070 | 1,050 | 1,070 | 980,000 | 10,700 |
| 1989-09-18 | 1,070 | 1,090 | 1,050 | 1,080 | 1,072,000 | 10,800 |
| 1989-09-14 | 1,050 | 1,070 | 1,040 | 1,060 | 1,137,000 | 10,600 |
| 1989-09-13 | 1,050 | 1,060 | 1,040 | 1,060 | 1,252,000 | 10,600 |
| 1989-09-12 | 1,030 | 1,050 | 1,030 | 1,040 | 744,000 | 10,400 |
| 1989-09-11 | 1,050 | 1,050 | 1,020 | 1,030 | 1,425,000 | 10,300 |
| 1989-09-08 | 1,040 | 1,050 | 1,020 | 1,040 | 1,751,000 | 10,400 |
| 1989-09-07 | 1,060 | 1,070 | 1,040 | 1,040 | 1,286,000 | 10,400 |
| 1989-09-06 | 1,070 | 1,080 | 1,060 | 1,060 | 1,879,000 | 10,600 |
| 1989-09-05 | 1,070 | 1,080 | 1,060 | 1,070 | 3,544,000 | 10,700 |
| 1989-09-04 | 1,060 | 1,090 | 1,050 | 1,070 | 1,285,000 | 10,700 |
| 1989-09-01 | 1,070 | 1,080 | 1,040 | 1,060 | 1,582,000 | 10,600 |
| 1989-08-31 | 1,100 | 1,100 | 1,060 | 1,070 | 1,120,000 | 10,700 |
| 1989-08-30 | 1,090 | 1,100 | 1,080 | 1,090 | 1,039,000 | 10,900 |
| 1989-08-29 | 1,100 | 1,120 | 1,090 | 1,110 | 1,155,000 | 11,100 |
| 1989-08-28 | 1,110 | 1,110 | 1,090 | 1,110 | 822,000 | 11,100 |
| 1989-08-25 | 1,120 | 1,120 | 1,100 | 1,100 | 1,063,000 | 11,000 |
| 1989-08-24 | 1,120 | 1,130 | 1,100 | 1,120 | 1,188,000 | 11,200 |
| 1989-08-23 | 1,110 | 1,140 | 1,110 | 1,120 | 2,753,000 | 11,200 |
| 1989-08-22 | 1,100 | 1,110 | 1,090 | 1,110 | 1,548,000 | 11,100 |
| 1989-08-21 | 1,090 | 1,100 | 1,080 | 1,100 | 910,000 | 11,000 |
| 1989-08-18 | 1,090 | 1,100 | 1,080 | 1,100 | 771,000 | 11,000 |
| 1989-08-17 | 1,110 | 1,120 | 1,080 | 1,100 | 2,082,000 | 11,000 |
| 1989-08-16 | 1,080 | 1,100 | 1,070 | 1,090 | 2,275,000 | 10,900 |
| 1989-08-15 | 1,080 | 1,090 | 1,070 | 1,080 | 1,046,000 | 10,800 |
| 1989-08-14 | 1,080 | 1,090 | 1,070 | 1,070 | 543,000 | 10,700 |
| 1989-08-11 | 1,100 | 1,100 | 1,080 | 1,080 | 906,000 | 10,800 |
| 1989-08-10 | 1,100 | 1,100 | 1,090 | 1,090 | 555,000 | 10,900 |
| 1989-08-09 | 1,100 | 1,110 | 1,090 | 1,100 | 939,000 | 11,000 |
| 1989-08-08 | 1,110 | 1,120 | 1,090 | 1,100 | 1,217,000 | 11,000 |
| 1989-08-07 | 1,100 | 1,110 | 1,090 | 1,100 | 572,000 | 11,000 |
| 1989-08-04 | 1,120 | 1,130 | 1,100 | 1,120 | 648,000 | 11,200 |
| 1989-08-03 | 1,140 | 1,150 | 1,120 | 1,120 | 971,000 | 11,200 |
| 1989-08-02 | 1,140 | 1,150 | 1,130 | 1,130 | 868,000 | 11,300 |
| 1989-08-01 | 1,150 | 1,160 | 1,130 | 1,140 | 1,742,000 | 11,400 |
| 1989-07-31 | 1,150 | 1,180 | 1,130 | 1,170 | 3,215,000 | 11,700 |
| 1989-07-28 | 1,130 | 1,150 | 1,130 | 1,140 | 3,244,000 | 11,400 |
| 1989-07-27 | 1,100 | 1,120 | 1,090 | 1,120 | 2,420,000 | 11,200 |
| 1989-07-26 | 1,120 | 1,120 | 1,080 | 1,080 | 2,715,000 | 10,800 |
| 1989-07-25 | 1,070 | 1,110 | 1,070 | 1,100 | 2,399,000 | 11,000 |
| 1989-07-24 | 1,080 | 1,080 | 1,070 | 1,070 | 908,000 | 10,700 |
| 1989-07-21 | 1,070 | 1,080 | 1,060 | 1,070 | 1,442,000 | 10,700 |
| 1989-07-20 | 1,080 | 1,080 | 1,060 | 1,060 | 2,575,000 | 10,600 |
| 1989-07-19 | 1,080 | 1,080 | 1,060 | 1,080 | 958,000 | 10,800 |
| 1989-07-18 | 1,080 | 1,080 | 1,060 | 1,060 | 938,000 | 10,600 |
| 1989-07-17 | 1,080 | 1,090 | 1,070 | 1,080 | 902,000 | 10,800 |
| 1989-07-14 | 1,070 | 1,080 | 1,070 | 1,070 | 533,000 | 10,700 |
| 1989-07-13 | 1,080 | 1,080 | 1,070 | 1,070 | 467,000 | 10,700 |
| 1989-07-12 | 1,090 | 1,090 | 1,070 | 1,070 | 1,014,000 | 10,700 |
| 1989-07-11 | 1,080 | 1,090 | 1,070 | 1,080 | 1,013,000 | 10,800 |
| 1989-07-10 | 1,090 | 1,100 | 1,070 | 1,080 | 910,000 | 10,800 |
| 1989-07-07 | 1,090 | 1,090 | 1,070 | 1,070 | 1,640,000 | 10,700 |
| 1989-07-06 | 1,070 | 1,080 | 1,060 | 1,070 | 1,497,000 | 10,700 |
| 1989-07-05 | 1,050 | 1,060 | 1,040 | 1,050 | 1,201,000 | 10,500 |
| 1989-07-04 | 1,060 | 1,070 | 1,040 | 1,040 | 1,023,000 | 10,400 |
| 1989-07-03 | 1,060 | 1,060 | 1,040 | 1,060 | 598,000 | 10,600 |
| 1989-06-30 | 1,060 | 1,060 | 1,040 | 1,050 | 1,209,000 | 10,500 |
| 1989-06-29 | 1,070 | 1,070 | 1,050 | 1,050 | 890,000 | 10,500 |
| 1989-06-28 | 1,050 | 1,070 | 1,050 | 1,070 | 1,708,000 | 10,700 |
| 1989-06-27 | 1,090 | 1,090 | 1,050 | 1,050 | 1,197,000 | 10,500 |
| 1989-06-26 | 1,090 | 1,090 | 1,070 | 1,090 | 1,284,000 | 10,900 |
| 1989-06-23 | 1,080 | 1,090 | 1,070 | 1,080 | 1,952,000 | 10,800 |
| 1989-06-22 | 1,090 | 1,100 | 1,060 | 1,060 | 2,541,000 | 10,600 |
| 1989-06-21 | 1,050 | 1,070 | 1,030 | 1,050 | 2,677,000 | 10,500 |
| 1989-06-20 | 1,040 | 1,050 | 1,030 | 1,050 | 1,277,000 | 10,500 |
| 1989-06-19 | 1,060 | 1,060 | 1,030 | 1,040 | 835,000 | 10,400 |
| 1989-06-16 | 1,070 | 1,080 | 1,020 | 1,040 | 2,342,000 | 10,400 |
| 1989-06-15 | 1,090 | 1,090 | 1,050 | 1,050 | 1,431,000 | 10,500 |
| 1989-06-14 | 1,100 | 1,100 | 1,080 | 1,080 | 1,064,000 | 10,800 |
| 1989-06-13 | 1,110 | 1,120 | 1,100 | 1,100 | 1,859,000 | 11,000 |
| 1989-06-12 | 1,120 | 1,120 | 1,100 | 1,100 | 1,333,000 | 11,000 |
| 1989-06-09 | 1,130 | 1,160 | 1,130 | 1,130 | 2,597,000 | 11,300 |
| 1989-06-08 | 1,120 | 1,130 | 1,110 | 1,120 | 2,081,000 | 11,200 |
| 1989-06-07 | 1,140 | 1,160 | 1,100 | 1,100 | 4,240,000 | 11,000 |
| 1989-06-06 | 1,080 | 1,150 | 1,080 | 1,140 | 3,028,000 | 11,400 |
| 1989-06-05 | 1,080 | 1,110 | 1,070 | 1,080 | 1,911,000 | 10,800 |
| 1989-06-02 | 1,120 | 1,130 | 1,060 | 1,090 | 2,457,000 | 10,900 |
| 1989-06-01 | 1,130 | 1,140 | 1,100 | 1,100 | 3,300,000 | 11,000 |
| 1989-05-31 | 1,140 | 1,150 | 1,110 | 1,110 | 2,970,000 | 11,100 |
| 1989-05-30 | 1,180 | 1,180 | 1,140 | 1,160 | 1,599,000 | 11,600 |
| 1989-05-29 | 1,180 | 1,180 | 1,160 | 1,170 | 1,506,000 | 11,700 |
| 1989-05-26 | 1,170 | 1,180 | 1,160 | 1,180 | 1,473,000 | 11,800 |
| 1989-05-25 | 1,160 | 1,180 | 1,140 | 1,150 | 2,066,000 | 11,500 |
| 1989-05-24 | 1,140 | 1,180 | 1,130 | 1,160 | 2,776,000 | 11,600 |
| 1989-05-23 | 1,160 | 1,160 | 1,130 | 1,130 | 2,313,000 | 11,300 |
| 1989-05-22 | 1,180 | 1,200 | 1,160 | 1,160 | 3,350,000 | 11,600 |
| 1989-05-19 | 1,180 | 1,200 | 1,160 | 1,160 | 3,596,000 | 11,600 |
| 1989-05-18 | 1,220 | 1,220 | 1,170 | 1,170 | 5,145,000 | 11,700 |
| 1989-05-17 | 1,230 | 1,240 | 1,220 | 1,220 | 2,833,000 | 12,200 |
| 1989-05-16 | 1,230 | 1,240 | 1,210 | 1,220 | 2,013,000 | 12,200 |
| 1989-05-15 | 1,260 | 1,260 | 1,230 | 1,230 | 1,195,000 | 12,300 |
| 1989-05-12 | 1,280 | 1,290 | 1,240 | 1,260 | 11,298,000 | 12,600 |
| 1989-05-11 | 1,250 | 1,280 | 1,250 | 1,270 | 11,649,000 | 12,700 |
| 1989-05-10 | 1,210 | 1,240 | 1,210 | 1,240 | 4,383,000 | 12,400 |
| 1989-05-09 | 1,240 | 1,250 | 1,210 | 1,210 | 2,399,000 | 12,100 |
| 1989-05-08 | 1,240 | 1,250 | 1,220 | 1,250 | 3,387,000 | 12,500 |
| 1989-05-02 | 1,240 | 1,260 | 1,230 | 1,250 | 4,090,000 | 12,500 |
| 1989-05-01 | 1,230 | 1,250 | 1,230 | 1,250 | 3,236,000 | 12,500 |
| 1989-04-28 | 1,230 | 1,250 | 1,230 | 1,240 | 3,591,000 | 12,400 |
| 1989-04-27 | 1,230 | 1,260 | 1,220 | 1,250 | 5,168,000 | 12,500 |
| 1989-04-26 | 1,220 | 1,230 | 1,210 | 1,210 | 3,349,000 | 12,100 |
| 1989-04-25 | 1,200 | 1,230 | 1,190 | 1,210 | 4,001,000 | 12,100 |
| 1989-04-24 | 1,200 | 1,220 | 1,180 | 1,180 | 3,127,000 | 11,800 |
| 1989-04-21 | 1,220 | 1,250 | 1,210 | 1,220 | 3,466,000 | 12,200 |
| 1989-04-20 | 1,260 | 1,270 | 1,240 | 1,240 | 2,980,000 | 12,400 |
| 1989-04-19 | 1,280 | 1,290 | 1,260 | 1,270 | 3,695,000 | 12,700 |
| 1989-04-18 | 1,260 | 1,290 | 1,250 | 1,280 | 6,396,000 | 12,800 |
| 1989-04-17 | 1,290 | 1,300 | 1,240 | 1,250 | 7,645,000 | 12,500 |
| 1989-04-14 | 1,250 | 1,290 | 1,220 | 1,270 | 9,636,000 | 12,700 |
| 1989-04-13 | 1,270 | 1,290 | 1,240 | 1,240 | 8,992,000 | 12,400 |
| 1989-04-12 | 1,330 | 1,340 | 1,270 | 1,270 | 11,780,000 | 12,700 |
| 1989-04-11 | 1,330 | 1,360 | 1,320 | 1,320 | 21,389,000 | 13,200 |
| 1989-04-10 | 1,320 | 1,350 | 1,290 | 1,350 | 29,089,000 | 13,500 |
| 1989-04-07 | 1,290 | 1,330 | 1,290 | 1,320 | 50,283,000 | 13,200 |
| 1989-04-06 | 1,230 | 1,260 | 1,210 | 1,250 | 46,519,000 | 12,500 |
| 1989-04-05 | 1,200 | 1,210 | 1,170 | 1,200 | 9,750,000 | 12,000 |
| 1989-04-04 | 1,200 | 1,220 | 1,170 | 1,200 | 18,425,000 | 12,000 |
| 1989-04-03 | 1,130 | 1,200 | 1,110 | 1,200 | 28,270,000 | 12,000 |
| 1989-03-31 | 1,140 | 1,150 | 1,110 | 1,120 | 5,169,000 | 11,200 |
| 1989-03-30 | 1,130 | 1,190 | 1,120 | 1,160 | 17,555,000 | 11,600 |
| 1989-03-29 | 1,100 | 1,140 | 1,090 | 1,140 | 26,348,000 | 11,400 |
| 1989-03-28 | 1,040 | 1,060 | 1,030 | 1,060 | 4,874,000 | 10,600 |
| 1989-03-27 | 1,050 | 1,050 | 1,000 | 1,020 | 3,680,000 | 10,200 |
| 1989-03-24 | 1,070 | 1,070 | 1,020 | 1,040 | 3,496,000 | 10,400 |
| 1989-03-23 | 1,080 | 1,090 | 1,050 | 1,070 | 2,487,000 | 10,700 |
| 1989-03-22 | 1,090 | 1,110 | 1,070 | 1,090 | 23,296,000 | 10,900 |
| 1989-03-20 | 1,040 | 1,090 | 1,030 | 1,070 | 11,276,000 | 10,700 |
| 1989-03-17 | 1,070 | 1,080 | 1,040 | 1,040 | 7,337,000 | 10,400 |
| 1989-03-16 | 1,070 | 1,090 | 1,050 | 1,070 | 14,557,000 | 10,700 |
| 1989-03-15 | 1,040 | 1,050 | 1,020 | 1,050 | 7,755,000 | 10,500 |
| 1989-03-14 | 1,010 | 1,050 | 1,000 | 1,030 | 7,651,000 | 10,300 |
| 1989-03-13 | 1,010 | 1,010 | 990 | 996 | 2,449,000 | 9,960 |
| 1989-03-10 | 995 | 1,010 | 995 | 1,010 | 1,913,000 | 10,100 |
| 1989-03-09 | 1,000 | 1,010 | 995 | 1,010 | 2,121,000 | 10,100 |
| 1989-03-08 | 1,030 | 1,050 | 999 | 1,000 | 8,510,000 | 10,000 |
| 1989-03-07 | 1,000 | 1,030 | 999 | 1,030 | 4,309,000 | 10,300 |
| 1989-03-06 | 1,010 | 1,020 | 995 | 1,020 | 2,157,000 | 10,200 |
| 1989-03-03 | 1,030 | 1,040 | 1,000 | 1,010 | 4,609,000 | 10,100 |
| 1989-03-02 | 1,050 | 1,050 | 1,020 | 1,030 | 3,879,000 | 10,300 |
| 1989-03-01 | 1,070 | 1,080 | 1,030 | 1,050 | 16,311,000 | 10,500 |
| 1989-02-28 | 1,040 | 1,090 | 1,020 | 1,050 | 44,274,000 | 10,500 |
| 1989-02-27 | 980 | 1,040 | 980 | 1,030 | 20,511,000 | 10,300 |
| 1989-02-23 | 990 | 990 | 974 | 980 | 4,772,000 | 9,800 |
| 1989-02-22 | 985 | 990 | 980 | 986 | 3,875,000 | 9,860 |
| 1989-02-21 | 985 | 1,010 | 978 | 980 | 13,091,000 | 9,800 |
| 1989-02-20 | 985 | 990 | 977 | 983 | 2,706,000 | 9,830 |
| 1989-02-17 | 980 | 983 | 975 | 975 | 1,894,000 | 9,750 |
| 1989-02-16 | 990 | 992 | 975 | 978 | 4,150,000 | 9,780 |
| 1989-02-15 | 977 | 991 | 972 | 972 | 7,799,000 | 9,720 |
| 1989-02-14 | 965 | 980 | 960 | 967 | 3,270,000 | 9,670 |
| 1989-02-13 | 965 | 973 | 965 | 966 | 1,965,000 | 9,660 |
| 1989-02-10 | 973 | 980 | 964 | 980 | 3,869,000 | 9,800 |
| 1989-02-09 | 996 | 1,000 | 970 | 973 | 4,575,000 | 9,730 |
| 1989-02-08 | 1,000 | 1,000 | 980 | 986 | 10,640,000 | 9,860 |
| 1989-02-07 | 973 | 1,010 | 970 | 991 | 25,134,000 | 9,910 |
| 1989-02-06 | 961 | 970 | 949 | 970 | 4,122,000 | 9,700 |
| 1989-02-03 | 960 | 960 | 946 | 946 | 3,853,000 | 9,460 |
| 1989-02-02 | 963 | 964 | 952 | 956 | 2,509,000 | 9,560 |
| 1989-02-01 | 975 | 976 | 951 | 960 | 5,291,000 | 9,600 |
| 1989-01-31 | 974 | 980 | 965 | 970 | 13,973,000 | 9,700 |
| 1989-01-30 | 964 | 973 | 958 | 967 | 7,327,000 | 9,670 |
| 1989-01-28 | 963 | 965 | 956 | 960 | 5,714,000 | 9,600 |
| 1989-01-27 | 968 | 969 | 955 | 969 | 7,584,000 | 9,690 |
| 1989-01-26 | 965 | 973 | 956 | 961 | 10,943,000 | 9,610 |
| 1989-01-25 | 959 | 965 | 951 | 960 | 4,168,000 | 9,600 |
| 1989-01-24 | 965 | 967 | 950 | 950 | 4,774,000 | 9,500 |
| 1989-01-23 | 970 | 971 | 960 | 963 | 8,906,000 | 9,630 |
| 1989-01-20 | 952 | 972 | 945 | 970 | 39,925,000 | 9,700 |
| 1989-01-19 | 954 | 960 | 941 | 950 | 25,660,000 | 9,500 |
| 1989-01-18 | 938 | 952 | 932 | 944 | 30,501,000 | 9,440 |
| 1989-01-17 | 928 | 943 | 920 | 940 | 6,078,000 | 9,400 |
| 1989-01-13 | 930 | 930 | 918 | 928 | 3,029,000 | 9,280 |
| 1989-01-12 | 913 | 929 | 905 | 920 | 2,056,000 | 9,200 |
| 1989-01-11 | 930 | 933 | 911 | 911 | 12,014,000 | 9,110 |
| 1989-01-10 | 906 | 934 | 904 | 920 | 11,497,000 | 9,200 |
| 1989-01-09 | 895 | 910 | 895 | 903 | 2,787,000 | 9,030 |
| 1989-01-06 | 888 | 898 | 888 | 895 | 1,132,000 | 8,950 |
| 1989-01-05 | 907 | 909 | 886 | 888 | 1,849,000 | 8,880 |
| 1989-01-04 | 905 | 915 | 895 | 900 | 769,000 | 9,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株
