8058 三菱商事(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 | 1,950 | 2,030 | 1,950 | 2,010 | 8,728,000 | 670 |
| 1989-12-28 | 1,930 | 1,950 | 1,930 | 1,950 | 2,169,000 | 650 |
| 1989-12-27 | 1,950 | 1,960 | 1,920 | 1,930 | 3,143,000 | 643.33 |
| 1989-12-26 | 1,940 | 1,960 | 1,930 | 1,950 | 3,083,000 | 650 |
| 1989-12-25 | 1,920 | 1,950 | 1,920 | 1,930 | 2,170,000 | 643.33 |
| 1989-12-22 | 1,950 | 1,970 | 1,910 | 1,920 | 3,555,000 | 640 |
| 1989-12-21 | 2,000 | 2,000 | 1,940 | 1,950 | 3,637,000 | 650 |
| 1989-12-20 | 1,980 | 2,030 | 1,980 | 1,980 | 19,284,000 | 660 |
| 1989-12-19 | 1,970 | 1,990 | 1,950 | 1,950 | 11,925,000 | 650 |
| 1989-12-18 | 2,000 | 2,020 | 1,980 | 2,000 | 22,252,000 | 666.67 |
| 1989-12-15 | 1,910 | 1,970 | 1,900 | 1,970 | 17,640,000 | 656.67 |
| 1989-12-14 | 1,920 | 1,940 | 1,890 | 1,900 | 10,168,000 | 633.33 |
| 1989-12-13 | 1,870 | 1,940 | 1,870 | 1,940 | 17,651,000 | 646.67 |
| 1989-12-12 | 1,830 | 1,870 | 1,830 | 1,870 | 16,063,000 | 623.33 |
| 1989-12-11 | 1,770 | 1,830 | 1,760 | 1,830 | 14,381,000 | 610 |
| 1989-12-08 | 1,770 | 1,770 | 1,730 | 1,770 | 3,789,000 | 590 |
| 1989-12-07 | 1,760 | 1,760 | 1,720 | 1,740 | 2,840,000 | 580 |
| 1989-12-06 | 1,740 | 1,770 | 1,740 | 1,760 | 2,382,000 | 586.67 |
| 1989-12-05 | 1,770 | 1,770 | 1,750 | 1,750 | 1,932,000 | 583.33 |
| 1989-12-04 | 1,780 | 1,790 | 1,750 | 1,780 | 6,468,000 | 593.33 |
| 1989-12-01 | 1,780 | 1,790 | 1,750 | 1,750 | 12,840,000 | 583.33 |
| 1989-11-30 | 1,720 | 1,770 | 1,710 | 1,770 | 15,982,000 | 590 |
| 1989-11-29 | 1,730 | 1,730 | 1,690 | 1,700 | 6,304,000 | 566.67 |
| 1989-11-28 | 1,700 | 1,730 | 1,690 | 1,720 | 14,423,000 | 573.33 |
| 1989-11-27 | 1,660 | 1,680 | 1,650 | 1,680 | 6,312,000 | 560 |
| 1989-11-24 | 1,660 | 1,660 | 1,640 | 1,660 | 1,980,000 | 553.33 |
| 1989-11-22 | 1,640 | 1,660 | 1,630 | 1,660 | 5,517,000 | 553.33 |
| 1989-11-21 | 1,660 | 1,660 | 1,620 | 1,620 | 2,834,000 | 540 |
| 1989-11-20 | 1,620 | 1,650 | 1,590 | 1,650 | 4,674,000 | 550 |
| 1989-11-17 | 1,610 | 1,620 | 1,590 | 1,610 | 2,273,000 | 536.67 |
| 1989-11-16 | 1,610 | 1,610 | 1,590 | 1,610 | 939,000 | 536.67 |
| 1989-11-15 | 1,590 | 1,610 | 1,580 | 1,600 | 1,939,000 | 533.33 |
| 1989-11-14 | 1,570 | 1,600 | 1,570 | 1,600 | 580,000 | 533.33 |
| 1989-11-13 | 1,620 | 1,630 | 1,580 | 1,590 | 1,258,000 | 530 |
| 1989-11-10 | 1,580 | 1,620 | 1,560 | 1,610 | 3,345,000 | 536.67 |
| 1989-11-09 | 1,580 | 1,580 | 1,550 | 1,570 | 693,000 | 523.33 |
| 1989-11-08 | 1,550 | 1,580 | 1,540 | 1,580 | 736,000 | 526.67 |
| 1989-11-07 | 1,530 | 1,560 | 1,530 | 1,550 | 582,000 | 516.67 |
| 1989-11-06 | 1,590 | 1,590 | 1,560 | 1,560 | 1,249,000 | 520 |
| 1989-11-02 | 1,570 | 1,600 | 1,570 | 1,590 | 1,068,000 | 530 |
| 1989-11-01 | 1,620 | 1,640 | 1,590 | 1,600 | 3,549,000 | 533.33 |
| 1989-10-31 | 1,590 | 1,620 | 1,580 | 1,610 | 1,091,000 | 536.67 |
| 1989-10-30 | 1,600 | 1,610 | 1,580 | 1,590 | 1,239,000 | 530 |
| 1989-10-27 | 1,590 | 1,610 | 1,580 | 1,600 | 2,771,000 | 533.33 |
| 1989-10-26 | 1,600 | 1,610 | 1,560 | 1,590 | 2,999,000 | 530 |
| 1989-10-25 | 1,580 | 1,600 | 1,570 | 1,590 | 2,224,000 | 530 |
| 1989-10-24 | 1,560 | 1,580 | 1,550 | 1,580 | 1,725,000 | 526.67 |
| 1989-10-23 | 1,550 | 1,570 | 1,540 | 1,570 | 1,256,000 | 523.33 |
| 1989-10-20 | 1,560 | 1,560 | 1,530 | 1,530 | 1,688,000 | 510 |
| 1989-10-19 | 1,470 | 1,520 | 1,460 | 1,510 | 1,382,000 | 503.33 |
| 1989-10-18 | 1,480 | 1,490 | 1,460 | 1,460 | 603,000 | 486.67 |
| 1989-10-17 | 1,470 | 1,480 | 1,440 | 1,440 | 939,000 | 480 |
| 1989-10-16 | 1,430 | 1,460 | 1,410 | 1,410 | 1,038,000 | 470 |
| 1989-10-13 | 1,480 | 1,490 | 1,460 | 1,470 | 859,000 | 490 |
| 1989-10-12 | 1,470 | 1,480 | 1,460 | 1,460 | 733,000 | 486.67 |
| 1989-10-11 | 1,480 | 1,490 | 1,460 | 1,470 | 668,000 | 490 |
| 1989-10-09 | 1,480 | 1,500 | 1,460 | 1,480 | 538,000 | 493.33 |
| 1989-10-06 | 1,490 | 1,510 | 1,470 | 1,500 | 1,345,000 | 500 |
| 1989-10-05 | 1,520 | 1,540 | 1,490 | 1,500 | 1,992,000 | 500 |
| 1989-10-04 | 1,560 | 1,560 | 1,520 | 1,520 | 1,465,000 | 506.67 |
| 1989-10-03 | 1,580 | 1,580 | 1,560 | 1,560 | 883,000 | 520 |
| 1989-10-02 | 1,570 | 1,590 | 1,550 | 1,570 | 1,010,000 | 523.33 |
| 1989-09-29 | 1,550 | 1,560 | 1,530 | 1,560 | 1,152,000 | 520 |
| 1989-09-28 | 1,550 | 1,560 | 1,510 | 1,540 | 931,000 | 513.33 |
| 1989-09-27 | 1,570 | 1,570 | 1,540 | 1,540 | 748,000 | 513.33 |
| 1989-09-26 | 1,550 | 1,570 | 1,540 | 1,540 | 675,000 | 513.33 |
| 1989-09-25 | 1,550 | 1,570 | 1,530 | 1,550 | 1,179,000 | 516.67 |
| 1989-09-22 | 1,570 | 1,580 | 1,560 | 1,560 | 1,528,000 | 520 |
| 1989-09-21 | 1,570 | 1,570 | 1,540 | 1,560 | 1,886,000 | 520 |
| 1989-09-20 | 1,570 | 1,570 | 1,540 | 1,540 | 1,259,000 | 513.33 |
| 1989-09-19 | 1,560 | 1,580 | 1,560 | 1,570 | 1,549,000 | 523.33 |
| 1989-09-18 | 1,580 | 1,580 | 1,560 | 1,560 | 901,000 | 520 |
| 1989-09-14 | 1,570 | 1,580 | 1,560 | 1,560 | 966,000 | 520 |
| 1989-09-13 | 1,550 | 1,590 | 1,540 | 1,570 | 1,603,000 | 523.33 |
| 1989-09-12 | 1,530 | 1,550 | 1,530 | 1,540 | 1,084,000 | 513.33 |
| 1989-09-11 | 1,510 | 1,530 | 1,510 | 1,530 | 478,000 | 510 |
| 1989-09-08 | 1,540 | 1,540 | 1,510 | 1,520 | 2,140,000 | 506.67 |
| 1989-09-07 | 1,550 | 1,570 | 1,550 | 1,550 | 2,048,000 | 516.67 |
| 1989-09-06 | 1,550 | 1,570 | 1,550 | 1,560 | 1,307,000 | 520 |
| 1989-09-05 | 1,580 | 1,580 | 1,560 | 1,560 | 926,000 | 520 |
| 1989-09-04 | 1,580 | 1,580 | 1,550 | 1,570 | 678,000 | 523.33 |
| 1989-09-01 | 1,550 | 1,580 | 1,540 | 1,560 | 958,000 | 520 |
| 1989-08-31 | 1,550 | 1,560 | 1,540 | 1,540 | 1,424,000 | 513.33 |
| 1989-08-30 | 1,590 | 1,600 | 1,550 | 1,560 | 1,627,000 | 520 |
| 1989-08-29 | 1,580 | 1,590 | 1,560 | 1,590 | 1,399,000 | 530 |
| 1989-08-28 | 1,570 | 1,590 | 1,560 | 1,570 | 697,000 | 523.33 |
| 1989-08-25 | 1,600 | 1,600 | 1,570 | 1,570 | 1,130,000 | 523.33 |
| 1989-08-24 | 1,600 | 1,600 | 1,580 | 1,590 | 1,149,000 | 530 |
| 1989-08-23 | 1,620 | 1,620 | 1,580 | 1,600 | 1,493,000 | 533.33 |
| 1989-08-22 | 1,600 | 1,600 | 1,590 | 1,590 | 844,000 | 530 |
| 1989-08-21 | 1,630 | 1,630 | 1,600 | 1,600 | 718,000 | 533.33 |
| 1989-08-18 | 1,590 | 1,630 | 1,580 | 1,630 | 796,000 | 543.33 |
| 1989-08-17 | 1,580 | 1,590 | 1,570 | 1,590 | 975,000 | 530 |
| 1989-08-16 | 1,590 | 1,600 | 1,570 | 1,570 | 1,841,000 | 523.33 |
| 1989-08-15 | 1,550 | 1,600 | 1,550 | 1,590 | 1,269,000 | 530 |
| 1989-08-14 | 1,560 | 1,570 | 1,550 | 1,550 | 1,543,000 | 516.67 |
| 1989-08-11 | 1,560 | 1,570 | 1,550 | 1,560 | 1,727,000 | 520 |
| 1989-08-10 | 1,570 | 1,590 | 1,560 | 1,560 | 1,117,000 | 520 |
| 1989-08-09 | 1,570 | 1,600 | 1,570 | 1,570 | 1,676,000 | 523.33 |
| 1989-08-08 | 1,580 | 1,600 | 1,570 | 1,590 | 1,391,000 | 530 |
| 1989-08-07 | 1,600 | 1,600 | 1,590 | 1,600 | 1,037,000 | 533.33 |
| 1989-08-04 | 1,600 | 1,600 | 1,580 | 1,590 | 1,098,000 | 530 |
| 1989-08-03 | 1,620 | 1,620 | 1,600 | 1,600 | 1,069,000 | 533.33 |
| 1989-08-02 | 1,640 | 1,650 | 1,620 | 1,620 | 2,180,000 | 540 |
| 1989-08-01 | 1,650 | 1,650 | 1,630 | 1,630 | 2,585,000 | 543.33 |
| 1989-07-31 | 1,650 | 1,660 | 1,630 | 1,650 | 3,052,000 | 550 |
| 1989-07-28 | 1,670 | 1,680 | 1,630 | 1,630 | 6,595,000 | 543.33 |
| 1989-07-27 | 1,620 | 1,660 | 1,620 | 1,660 | 13,319,000 | 553.33 |
| 1989-07-26 | 1,590 | 1,630 | 1,580 | 1,600 | 8,914,000 | 533.33 |
| 1989-07-25 | 1,540 | 1,580 | 1,540 | 1,580 | 2,884,000 | 526.67 |
| 1989-07-24 | 1,520 | 1,540 | 1,500 | 1,530 | 853,000 | 510 |
| 1989-07-21 | 1,490 | 1,520 | 1,480 | 1,510 | 1,150,000 | 503.33 |
| 1989-07-20 | 1,490 | 1,510 | 1,480 | 1,500 | 943,000 | 500 |
| 1989-07-19 | 1,480 | 1,500 | 1,480 | 1,480 | 819,000 | 493.33 |
| 1989-07-18 | 1,480 | 1,490 | 1,480 | 1,480 | 694,000 | 493.33 |
| 1989-07-17 | 1,480 | 1,500 | 1,480 | 1,480 | 883,000 | 493.33 |
| 1989-07-14 | 1,480 | 1,490 | 1,480 | 1,490 | 768,000 | 496.67 |
| 1989-07-13 | 1,490 | 1,510 | 1,480 | 1,480 | 1,140,000 | 493.33 |
| 1989-07-12 | 1,480 | 1,500 | 1,480 | 1,490 | 487,000 | 496.67 |
| 1989-07-11 | 1,470 | 1,490 | 1,470 | 1,470 | 1,310,000 | 490 |
| 1989-07-10 | 1,490 | 1,490 | 1,470 | 1,480 | 559,000 | 493.33 |
| 1989-07-07 | 1,470 | 1,490 | 1,460 | 1,490 | 883,000 | 496.67 |
| 1989-07-06 | 1,460 | 1,480 | 1,450 | 1,460 | 1,436,000 | 486.67 |
| 1989-07-05 | 1,440 | 1,480 | 1,440 | 1,470 | 2,038,000 | 490 |
| 1989-07-04 | 1,450 | 1,460 | 1,440 | 1,440 | 888,000 | 480 |
| 1989-07-03 | 1,440 | 1,450 | 1,430 | 1,450 | 614,000 | 483.33 |
| 1989-06-30 | 1,440 | 1,450 | 1,420 | 1,440 | 1,247,000 | 480 |
| 1989-06-29 | 1,470 | 1,500 | 1,470 | 1,480 | 953,000 | 493.33 |
| 1989-06-28 | 1,470 | 1,500 | 1,470 | 1,500 | 1,420,000 | 500 |
| 1989-06-27 | 1,510 | 1,510 | 1,490 | 1,490 | 1,155,000 | 496.67 |
| 1989-06-26 | 1,490 | 1,510 | 1,480 | 1,490 | 1,459,000 | 496.67 |
| 1989-06-23 | 1,510 | 1,510 | 1,480 | 1,500 | 1,838,000 | 500 |
| 1989-06-22 | 1,460 | 1,500 | 1,430 | 1,490 | 2,246,000 | 496.67 |
| 1989-06-21 | 1,400 | 1,460 | 1,400 | 1,460 | 1,293,000 | 486.67 |
| 1989-06-20 | 1,350 | 1,410 | 1,350 | 1,400 | 1,326,000 | 466.67 |
| 1989-06-19 | 1,340 | 1,370 | 1,340 | 1,360 | 525,000 | 453.33 |
| 1989-06-16 | 1,350 | 1,370 | 1,330 | 1,350 | 1,466,000 | 450 |
| 1989-06-15 | 1,410 | 1,410 | 1,360 | 1,370 | 1,965,000 | 456.67 |
| 1989-06-14 | 1,410 | 1,420 | 1,390 | 1,400 | 1,033,000 | 466.67 |
| 1989-06-13 | 1,420 | 1,440 | 1,390 | 1,410 | 1,130,000 | 470 |
| 1989-06-12 | 1,420 | 1,420 | 1,410 | 1,420 | 646,000 | 473.33 |
| 1989-06-09 | 1,450 | 1,460 | 1,440 | 1,450 | 604,000 | 483.33 |
| 1989-06-08 | 1,420 | 1,440 | 1,420 | 1,440 | 1,168,000 | 480 |
| 1989-06-07 | 1,420 | 1,430 | 1,410 | 1,410 | 1,253,000 | 470 |
| 1989-06-06 | 1,420 | 1,430 | 1,410 | 1,420 | 1,413,000 | 473.33 |
| 1989-06-05 | 1,450 | 1,480 | 1,450 | 1,460 | 811,000 | 486.67 |
| 1989-06-02 | 1,490 | 1,500 | 1,450 | 1,450 | 952,000 | 483.33 |
| 1989-06-01 | 1,530 | 1,530 | 1,480 | 1,500 | 696,000 | 500 |
| 1989-05-31 | 1,550 | 1,550 | 1,530 | 1,530 | 461,000 | 510 |
| 1989-05-30 | 1,560 | 1,560 | 1,530 | 1,550 | 479,000 | 516.67 |
| 1989-05-29 | 1,570 | 1,570 | 1,530 | 1,560 | 783,000 | 520 |
| 1989-05-26 | 1,550 | 1,560 | 1,530 | 1,560 | 835,000 | 520 |
| 1989-05-25 | 1,540 | 1,560 | 1,530 | 1,550 | 875,000 | 516.67 |
| 1989-05-24 | 1,570 | 1,570 | 1,530 | 1,530 | 523,000 | 510 |
| 1989-05-23 | 1,520 | 1,570 | 1,510 | 1,540 | 1,105,000 | 513.33 |
| 1989-05-22 | 1,600 | 1,600 | 1,580 | 1,580 | 335,000 | 526.67 |
| 1989-05-19 | 1,610 | 1,620 | 1,590 | 1,600 | 946,000 | 533.33 |
| 1989-05-18 | 1,610 | 1,620 | 1,600 | 1,600 | 666,000 | 533.33 |
| 1989-05-17 | 1,590 | 1,630 | 1,590 | 1,620 | 632,000 | 540 |
| 1989-05-16 | 1,630 | 1,630 | 1,600 | 1,620 | 481,000 | 540 |
| 1989-05-15 | 1,620 | 1,650 | 1,600 | 1,630 | 963,000 | 543.33 |
| 1989-05-12 | 1,620 | 1,650 | 1,620 | 1,650 | 2,866,000 | 550 |
| 1989-05-11 | 1,640 | 1,670 | 1,630 | 1,660 | 2,166,000 | 553.33 |
| 1989-05-10 | 1,630 | 1,640 | 1,620 | 1,640 | 1,060,000 | 546.67 |
| 1989-05-09 | 1,650 | 1,660 | 1,630 | 1,630 | 1,022,000 | 543.33 |
| 1989-05-08 | 1,630 | 1,670 | 1,630 | 1,660 | 1,625,000 | 553.33 |
| 1989-05-02 | 1,640 | 1,670 | 1,630 | 1,660 | 4,556,000 | 553.33 |
| 1989-05-01 | 1,620 | 1,660 | 1,600 | 1,650 | 952,000 | 550 |
| 1989-04-28 | 1,640 | 1,660 | 1,630 | 1,640 | 2,775,000 | 546.67 |
| 1989-04-27 | 1,630 | 1,680 | 1,620 | 1,670 | 4,197,000 | 556.67 |
| 1989-04-26 | 1,600 | 1,630 | 1,580 | 1,630 | 2,794,000 | 543.33 |
| 1989-04-25 | 1,570 | 1,600 | 1,560 | 1,600 | 1,482,000 | 533.33 |
| 1989-04-24 | 1,590 | 1,600 | 1,560 | 1,590 | 1,521,000 | 530 |
| 1989-04-21 | 1,540 | 1,580 | 1,540 | 1,580 | 2,427,000 | 526.67 |
| 1989-04-20 | 1,620 | 1,630 | 1,560 | 1,600 | 3,005,000 | 533.33 |
| 1989-04-19 | 1,610 | 1,630 | 1,590 | 1,620 | 2,874,000 | 540 |
| 1989-04-18 | 1,600 | 1,600 | 1,560 | 1,600 | 1,644,000 | 533.33 |
| 1989-04-17 | 1,580 | 1,600 | 1,550 | 1,570 | 898,000 | 523.33 |
| 1989-04-14 | 1,540 | 1,560 | 1,510 | 1,550 | 940,000 | 516.67 |
| 1989-04-13 | 1,600 | 1,600 | 1,540 | 1,570 | 885,000 | 523.33 |
| 1989-04-12 | 1,600 | 1,620 | 1,590 | 1,590 | 1,463,000 | 530 |
| 1989-04-11 | 1,600 | 1,610 | 1,590 | 1,600 | 791,000 | 533.33 |
| 1989-04-10 | 1,590 | 1,610 | 1,590 | 1,590 | 1,007,000 | 530 |
| 1989-04-07 | 1,620 | 1,640 | 1,610 | 1,620 | 1,330,000 | 540 |
| 1989-04-06 | 1,610 | 1,640 | 1,600 | 1,630 | 1,189,000 | 543.33 |
| 1989-04-05 | 1,670 | 1,690 | 1,650 | 1,670 | 2,847,000 | 556.67 |
| 1989-04-04 | 1,620 | 1,680 | 1,610 | 1,660 | 3,020,000 | 553.33 |
| 1989-04-03 | 1,620 | 1,620 | 1,590 | 1,620 | 2,091,000 | 540 |
| 1989-03-31 | 1,620 | 1,630 | 1,590 | 1,600 | 3,672,000 | 533.33 |
| 1989-03-30 | 1,600 | 1,610 | 1,550 | 1,590 | 1,655,000 | 530 |
| 1989-03-29 | 1,500 | 1,590 | 1,500 | 1,580 | 1,730,000 | 526.67 |
| 1989-03-28 | 1,490 | 1,530 | 1,470 | 1,510 | 1,263,000 | 503.33 |
| 1989-03-27 | 1,510 | 1,510 | 1,410 | 1,430 | 1,137,000 | 476.67 |
| 1989-03-24 | 1,490 | 1,500 | 1,480 | 1,490 | 1,336,000 | 496.67 |
| 1989-03-23 | 1,470 | 1,500 | 1,470 | 1,490 | 1,536,000 | 496.67 |
| 1989-03-22 | 1,510 | 1,520 | 1,470 | 1,490 | 3,597,000 | 496.67 |
| 1989-03-20 | 1,520 | 1,530 | 1,490 | 1,490 | 1,309,000 | 496.67 |
| 1989-03-17 | 1,540 | 1,550 | 1,540 | 1,550 | 1,217,000 | 516.67 |
| 1989-03-16 | 1,540 | 1,570 | 1,530 | 1,540 | 1,696,000 | 513.33 |
| 1989-03-15 | 1,520 | 1,540 | 1,520 | 1,530 | 2,077,000 | 510 |
| 1989-03-14 | 1,510 | 1,530 | 1,510 | 1,510 | 1,511,000 | 503.33 |
| 1989-03-13 | 1,510 | 1,530 | 1,500 | 1,510 | 1,240,000 | 503.33 |
| 1989-03-10 | 1,540 | 1,570 | 1,510 | 1,530 | 4,163,000 | 510 |
| 1989-03-09 | 1,560 | 1,580 | 1,540 | 1,540 | 2,832,000 | 513.33 |
| 1989-03-08 | 1,590 | 1,620 | 1,570 | 1,570 | 4,220,000 | 523.33 |
| 1989-03-07 | 1,540 | 1,590 | 1,530 | 1,580 | 1,487,000 | 526.67 |
| 1989-03-06 | 1,590 | 1,590 | 1,560 | 1,570 | 1,618,000 | 523.33 |
| 1989-03-03 | 1,620 | 1,620 | 1,590 | 1,600 | 1,435,000 | 533.33 |
| 1989-03-02 | 1,630 | 1,640 | 1,570 | 1,610 | 2,546,000 | 536.67 |
| 1989-03-01 | 1,700 | 1,710 | 1,630 | 1,650 | 3,044,000 | 550 |
| 1989-02-28 | 1,690 | 1,710 | 1,670 | 1,680 | 4,531,000 | 560 |
| 1989-02-27 | 1,700 | 1,710 | 1,680 | 1,680 | 3,483,000 | 560 |
| 1989-02-23 | 1,660 | 1,740 | 1,650 | 1,710 | 7,436,000 | 570 |
| 1989-02-22 | 1,680 | 1,690 | 1,660 | 1,670 | 3,223,000 | 556.67 |
| 1989-02-21 | 1,690 | 1,700 | 1,660 | 1,660 | 3,552,000 | 553.33 |
| 1989-02-20 | 1,700 | 1,710 | 1,670 | 1,700 | 4,245,000 | 566.67 |
| 1989-02-17 | 1,700 | 1,750 | 1,690 | 1,690 | 14,672,000 | 563.33 |
| 1989-02-16 | 1,640 | 1,750 | 1,630 | 1,700 | 37,962,000 | 566.67 |
| 1989-02-15 | 1,540 | 1,580 | 1,530 | 1,580 | 5,102,000 | 526.67 |
| 1989-02-14 | 1,530 | 1,550 | 1,530 | 1,530 | 1,138,000 | 510 |
| 1989-02-13 | 1,530 | 1,550 | 1,520 | 1,530 | 2,322,000 | 510 |
| 1989-02-10 | 1,530 | 1,580 | 1,520 | 1,560 | 4,813,000 | 520 |
| 1989-02-09 | 1,550 | 1,550 | 1,520 | 1,540 | 3,376,000 | 513.33 |
| 1989-02-08 | 1,530 | 1,590 | 1,530 | 1,540 | 12,844,000 | 513.33 |
| 1989-02-07 | 1,500 | 1,510 | 1,490 | 1,510 | 2,573,000 | 503.33 |
| 1989-02-06 | 1,530 | 1,540 | 1,500 | 1,500 | 10,579,000 | 500 |
| 1989-02-03 | 1,470 | 1,490 | 1,450 | 1,490 | 3,391,000 | 496.67 |
| 1989-02-02 | 1,470 | 1,470 | 1,450 | 1,450 | 1,864,000 | 483.33 |
| 1989-02-01 | 1,480 | 1,490 | 1,450 | 1,480 | 3,191,000 | 493.33 |
| 1989-01-31 | 1,450 | 1,480 | 1,450 | 1,480 | 1,024,000 | 493.33 |
| 1989-01-30 | 1,470 | 1,480 | 1,460 | 1,460 | 3,164,000 | 486.67 |
| 1989-01-28 | 1,480 | 1,480 | 1,470 | 1,470 | 1,877,000 | 490 |
| 1989-01-27 | 1,490 | 1,500 | 1,480 | 1,480 | 3,165,000 | 493.33 |
| 1989-01-26 | 1,490 | 1,490 | 1,470 | 1,480 | 1,917,000 | 493.33 |
| 1989-01-25 | 1,510 | 1,520 | 1,490 | 1,500 | 4,292,000 | 500 |
| 1989-01-24 | 1,500 | 1,510 | 1,480 | 1,490 | 6,807,000 | 496.67 |
| 1989-01-23 | 1,480 | 1,500 | 1,470 | 1,480 | 2,142,000 | 493.33 |
| 1989-01-20 | 1,460 | 1,490 | 1,450 | 1,480 | 1,981,000 | 493.33 |
| 1989-01-19 | 1,490 | 1,500 | 1,460 | 1,480 | 4,508,000 | 493.33 |
| 1989-01-18 | 1,480 | 1,490 | 1,480 | 1,490 | 3,742,000 | 496.67 |
| 1989-01-17 | 1,500 | 1,510 | 1,470 | 1,480 | 5,061,000 | 493.33 |
| 1989-01-13 | 1,510 | 1,530 | 1,490 | 1,500 | 11,464,000 | 500 |
| 1989-01-12 | 1,470 | 1,510 | 1,470 | 1,500 | 12,747,000 | 500 |
| 1989-01-11 | 1,480 | 1,510 | 1,460 | 1,480 | 16,938,000 | 493.33 |
| 1989-01-10 | 1,440 | 1,510 | 1,420 | 1,480 | 29,936,000 | 493.33 |
| 1989-01-09 | 1,380 | 1,420 | 1,370 | 1,420 | 14,712,000 | 473.33 |
| 1989-01-06 | 1,370 | 1,380 | 1,350 | 1,370 | 2,231,000 | 456.67 |
| 1989-01-05 | 1,380 | 1,380 | 1,350 | 1,370 | 5,400,000 | 456.67 |
| 1989-01-04 | 1,350 | 1,370 | 1,340 | 1,360 | 1,248,000 | 453.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
