1821 三井住友建設(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 | 1,310 | 1,350 | 1,310 | 1,350 | 179,000 | 135,000 |
| 1989-12-28 | 1,340 | 1,350 | 1,320 | 1,330 | 288,000 | 133,000 |
| 1989-12-27 | 1,350 | 1,380 | 1,340 | 1,350 | 570,000 | 135,000 |
| 1989-12-26 | 1,390 | 1,390 | 1,370 | 1,370 | 170,000 | 137,000 |
| 1989-12-25 | 1,360 | 1,390 | 1,360 | 1,380 | 246,000 | 138,000 |
| 1989-12-22 | 1,360 | 1,370 | 1,350 | 1,350 | 296,000 | 135,000 |
| 1989-12-21 | 1,380 | 1,400 | 1,370 | 1,380 | 255,000 | 138,000 |
| 1989-12-20 | 1,390 | 1,410 | 1,380 | 1,400 | 306,000 | 140,000 |
| 1989-12-19 | 1,420 | 1,430 | 1,380 | 1,380 | 458,000 | 138,000 |
| 1989-12-18 | 1,430 | 1,440 | 1,410 | 1,420 | 402,000 | 142,000 |
| 1989-12-15 | 1,430 | 1,440 | 1,420 | 1,420 | 287,000 | 142,000 |
| 1989-12-14 | 1,430 | 1,450 | 1,430 | 1,450 | 335,000 | 145,000 |
| 1989-12-13 | 1,430 | 1,450 | 1,430 | 1,450 | 255,000 | 145,000 |
| 1989-12-12 | 1,430 | 1,450 | 1,430 | 1,430 | 387,000 | 143,000 |
| 1989-12-11 | 1,440 | 1,450 | 1,430 | 1,440 | 382,000 | 144,000 |
| 1989-12-08 | 1,430 | 1,470 | 1,430 | 1,430 | 445,000 | 143,000 |
| 1989-12-07 | 1,440 | 1,460 | 1,430 | 1,430 | 411,000 | 143,000 |
| 1989-12-06 | 1,490 | 1,500 | 1,460 | 1,460 | 495,000 | 146,000 |
| 1989-12-05 | 1,520 | 1,530 | 1,470 | 1,470 | 2,571,000 | 147,000 |
| 1989-12-04 | 1,460 | 1,520 | 1,450 | 1,510 | 2,912,000 | 151,000 |
| 1989-12-01 | 1,430 | 1,470 | 1,420 | 1,460 | 983,000 | 146,000 |
| 1989-11-30 | 1,440 | 1,450 | 1,430 | 1,450 | 160,000 | 145,000 |
| 1989-11-29 | 1,480 | 1,480 | 1,440 | 1,460 | 1,222,000 | 146,000 |
| 1989-11-28 | 1,460 | 1,470 | 1,440 | 1,470 | 1,188,000 | 147,000 |
| 1989-11-27 | 1,440 | 1,450 | 1,430 | 1,440 | 444,000 | 144,000 |
| 1989-11-24 | 1,450 | 1,460 | 1,430 | 1,430 | 670,000 | 143,000 |
| 1989-11-22 | 1,480 | 1,490 | 1,450 | 1,460 | 834,000 | 146,000 |
| 1989-11-21 | 1,480 | 1,480 | 1,460 | 1,480 | 1,070,000 | 148,000 |
| 1989-11-20 | 1,490 | 1,490 | 1,460 | 1,480 | 902,000 | 148,000 |
| 1989-11-17 | 1,500 | 1,510 | 1,480 | 1,480 | 4,579,000 | 148,000 |
| 1989-11-16 | 1,480 | 1,480 | 1,470 | 1,480 | 2,986,000 | 148,000 |
| 1989-11-15 | 1,440 | 1,470 | 1,440 | 1,450 | 1,710,000 | 145,000 |
| 1989-11-14 | 1,470 | 1,480 | 1,440 | 1,440 | 3,294,000 | 144,000 |
| 1989-11-13 | 1,450 | 1,480 | 1,430 | 1,450 | 3,747,000 | 145,000 |
| 1989-11-10 | 1,430 | 1,450 | 1,410 | 1,430 | 2,020,000 | 143,000 |
| 1989-11-09 | 1,450 | 1,460 | 1,420 | 1,420 | 6,105,000 | 142,000 |
| 1989-11-08 | 1,350 | 1,440 | 1,350 | 1,440 | 10,204,000 | 144,000 |
| 1989-11-07 | 1,260 | 1,340 | 1,250 | 1,330 | 797,000 | 133,000 |
| 1989-11-06 | 1,310 | 1,310 | 1,270 | 1,280 | 230,000 | 128,000 |
| 1989-11-02 | 1,300 | 1,320 | 1,300 | 1,300 | 147,000 | 130,000 |
| 1989-11-01 | 1,320 | 1,320 | 1,300 | 1,320 | 316,000 | 132,000 |
| 1989-10-31 | 1,330 | 1,330 | 1,300 | 1,300 | 328,000 | 130,000 |
| 1989-10-30 | 1,310 | 1,340 | 1,300 | 1,310 | 340,000 | 131,000 |
| 1989-10-27 | 1,360 | 1,360 | 1,310 | 1,310 | 972,000 | 131,000 |
| 1989-10-26 | 1,360 | 1,370 | 1,350 | 1,370 | 1,013,000 | 137,000 |
| 1989-10-25 | 1,330 | 1,380 | 1,330 | 1,360 | 2,824,000 | 136,000 |
| 1989-10-24 | 1,320 | 1,330 | 1,290 | 1,320 | 735,000 | 132,000 |
| 1989-10-23 | 1,320 | 1,340 | 1,300 | 1,310 | 1,173,000 | 131,000 |
| 1989-10-20 | 1,320 | 1,330 | 1,300 | 1,310 | 1,415,000 | 131,000 |
| 1989-10-19 | 1,270 | 1,310 | 1,260 | 1,300 | 1,559,000 | 130,000 |
| 1989-10-18 | 1,290 | 1,290 | 1,220 | 1,220 | 330,000 | 122,000 |
| 1989-10-17 | 1,220 | 1,290 | 1,220 | 1,290 | 847,000 | 129,000 |
| 1989-10-16 | 1,180 | 1,220 | 1,180 | 1,200 | 363,000 | 120,000 |
| 1989-10-13 | 1,200 | 1,200 | 1,190 | 1,200 | 170,000 | 120,000 |
| 1989-10-12 | 1,200 | 1,220 | 1,190 | 1,200 | 257,000 | 120,000 |
| 1989-10-11 | 1,250 | 1,250 | 1,200 | 1,220 | 193,000 | 122,000 |
| 1989-10-09 | 1,220 | 1,250 | 1,210 | 1,250 | 152,000 | 125,000 |
| 1989-10-06 | 1,230 | 1,250 | 1,220 | 1,220 | 153,000 | 122,000 |
| 1989-10-05 | 1,260 | 1,270 | 1,230 | 1,250 | 176,000 | 125,000 |
| 1989-10-04 | 1,300 | 1,300 | 1,260 | 1,260 | 128,000 | 126,000 |
| 1989-10-03 | 1,310 | 1,320 | 1,270 | 1,280 | 617,000 | 128,000 |
| 1989-10-02 | 1,290 | 1,310 | 1,280 | 1,310 | 909,000 | 131,000 |
| 1989-09-29 | 1,230 | 1,290 | 1,220 | 1,290 | 635,000 | 129,000 |
| 1989-09-28 | 1,210 | 1,240 | 1,210 | 1,230 | 558,000 | 123,000 |
| 1989-09-27 | 1,250 | 1,250 | 1,210 | 1,240 | 542,000 | 124,000 |
| 1989-09-26 | 1,250 | 1,260 | 1,210 | 1,250 | 510,000 | 125,000 |
| 1989-09-25 | 1,250 | 1,250 | 1,200 | 1,210 | 1,077,000 | 121,000 |
| 1989-09-22 | 1,210 | 1,240 | 1,210 | 1,240 | 600,000 | 124,000 |
| 1989-09-21 | 1,250 | 1,250 | 1,230 | 1,230 | 218,000 | 123,000 |
| 1989-09-20 | 1,260 | 1,260 | 1,240 | 1,250 | 450,000 | 125,000 |
| 1989-09-19 | 1,290 | 1,290 | 1,240 | 1,250 | 578,000 | 125,000 |
| 1989-09-18 | 1,270 | 1,290 | 1,250 | 1,280 | 495,000 | 128,000 |
| 1989-09-14 | 1,240 | 1,270 | 1,220 | 1,270 | 806,000 | 127,000 |
| 1989-09-13 | 1,240 | 1,250 | 1,220 | 1,230 | 736,000 | 123,000 |
| 1989-09-12 | 1,250 | 1,250 | 1,220 | 1,240 | 225,000 | 124,000 |
| 1989-09-11 | 1,230 | 1,250 | 1,210 | 1,250 | 96,000 | 125,000 |
| 1989-09-08 | 1,200 | 1,230 | 1,200 | 1,200 | 232,000 | 120,000 |
| 1989-09-07 | 1,230 | 1,240 | 1,190 | 1,210 | 279,000 | 121,000 |
| 1989-09-06 | 1,250 | 1,260 | 1,230 | 1,230 | 235,000 | 123,000 |
| 1989-09-05 | 1,290 | 1,290 | 1,250 | 1,250 | 289,000 | 125,000 |
| 1989-09-04 | 1,250 | 1,290 | 1,250 | 1,270 | 120,000 | 127,000 |
| 1989-09-01 | 1,250 | 1,270 | 1,230 | 1,250 | 246,000 | 125,000 |
| 1989-08-31 | 1,270 | 1,270 | 1,220 | 1,240 | 407,000 | 124,000 |
| 1989-08-30 | 1,280 | 1,290 | 1,270 | 1,270 | 218,000 | 127,000 |
| 1989-08-29 | 1,300 | 1,310 | 1,280 | 1,310 | 177,000 | 131,000 |
| 1989-08-28 | 1,280 | 1,340 | 1,270 | 1,340 | 107,000 | 134,000 |
| 1989-08-25 | 1,280 | 1,310 | 1,270 | 1,300 | 42,000 | 130,000 |
| 1989-08-24 | 1,270 | 1,280 | 1,270 | 1,270 | 67,000 | 127,000 |
| 1989-08-23 | 1,280 | 1,280 | 1,260 | 1,280 | 312,000 | 128,000 |
| 1989-08-22 | 1,290 | 1,290 | 1,270 | 1,280 | 101,000 | 128,000 |
| 1989-08-21 | 1,290 | 1,290 | 1,270 | 1,290 | 316,000 | 129,000 |
| 1989-08-18 | 1,310 | 1,310 | 1,290 | 1,290 | 160,000 | 129,000 |
| 1989-08-17 | 1,310 | 1,330 | 1,290 | 1,330 | 166,000 | 133,000 |
| 1989-08-16 | 1,280 | 1,310 | 1,280 | 1,310 | 479,000 | 131,000 |
| 1989-08-15 | 1,280 | 1,310 | 1,280 | 1,290 | 536,000 | 129,000 |
| 1989-08-14 | 1,290 | 1,290 | 1,280 | 1,280 | 153,000 | 128,000 |
| 1989-08-11 | 1,300 | 1,300 | 1,280 | 1,290 | 666,000 | 129,000 |
| 1989-08-10 | 1,330 | 1,340 | 1,300 | 1,330 | 666,000 | 133,000 |
| 1989-08-09 | 1,360 | 1,360 | 1,330 | 1,340 | 252,000 | 134,000 |
| 1989-08-08 | 1,340 | 1,370 | 1,320 | 1,370 | 185,000 | 137,000 |
| 1989-08-07 | 1,340 | 1,360 | 1,330 | 1,360 | 256,000 | 136,000 |
| 1989-08-04 | 1,320 | 1,380 | 1,310 | 1,380 | 187,000 | 138,000 |
| 1989-08-03 | 1,350 | 1,380 | 1,330 | 1,330 | 118,000 | 133,000 |
| 1989-08-02 | 1,350 | 1,390 | 1,350 | 1,360 | 136,000 | 136,000 |
| 1989-08-01 | 1,380 | 1,390 | 1,360 | 1,370 | 135,000 | 137,000 |
| 1989-07-31 | 1,380 | 1,400 | 1,380 | 1,380 | 170,000 | 138,000 |
| 1989-07-28 | 1,430 | 1,430 | 1,380 | 1,400 | 999,000 | 140,000 |
| 1989-07-27 | 1,370 | 1,430 | 1,370 | 1,420 | 2,408,000 | 142,000 |
| 1989-07-26 | 1,390 | 1,400 | 1,360 | 1,370 | 1,439,000 | 137,000 |
| 1989-07-25 | 1,360 | 1,400 | 1,360 | 1,390 | 1,945,000 | 139,000 |
| 1989-07-24 | 1,330 | 1,360 | 1,330 | 1,360 | 349,000 | 136,000 |
| 1989-07-21 | 1,330 | 1,340 | 1,300 | 1,330 | 949,000 | 133,000 |
| 1989-07-20 | 1,340 | 1,350 | 1,330 | 1,350 | 253,000 | 135,000 |
| 1989-07-19 | 1,330 | 1,350 | 1,320 | 1,350 | 142,000 | 135,000 |
| 1989-07-18 | 1,330 | 1,350 | 1,300 | 1,350 | 359,000 | 135,000 |
| 1989-07-17 | 1,350 | 1,360 | 1,320 | 1,360 | 243,000 | 136,000 |
| 1989-07-14 | 1,370 | 1,370 | 1,340 | 1,350 | 319,000 | 135,000 |
| 1989-07-13 | 1,380 | 1,390 | 1,340 | 1,370 | 832,000 | 137,000 |
| 1989-07-12 | 1,350 | 1,390 | 1,330 | 1,370 | 3,787,000 | 137,000 |
| 1989-07-11 | 1,330 | 1,350 | 1,320 | 1,330 | 1,889,000 | 133,000 |
| 1989-07-10 | 1,290 | 1,340 | 1,280 | 1,330 | 1,452,000 | 133,000 |
| 1989-07-07 | 1,250 | 1,290 | 1,250 | 1,290 | 390,000 | 129,000 |
| 1989-07-06 | 1,240 | 1,250 | 1,230 | 1,250 | 333,000 | 125,000 |
| 1989-07-05 | 1,210 | 1,230 | 1,200 | 1,220 | 285,000 | 122,000 |
| 1989-07-04 | 1,240 | 1,240 | 1,210 | 1,210 | 82,000 | 121,000 |
| 1989-07-03 | 1,230 | 1,250 | 1,210 | 1,240 | 211,000 | 124,000 |
| 1989-06-30 | 1,250 | 1,250 | 1,210 | 1,230 | 137,000 | 123,000 |
| 1989-06-29 | 1,280 | 1,280 | 1,240 | 1,250 | 213,000 | 125,000 |
| 1989-06-28 | 1,280 | 1,290 | 1,230 | 1,280 | 708,000 | 128,000 |
| 1989-06-27 | 1,260 | 1,290 | 1,230 | 1,290 | 1,034,000 | 129,000 |
| 1989-06-26 | 1,220 | 1,280 | 1,220 | 1,260 | 965,000 | 126,000 |
| 1989-06-23 | 1,210 | 1,250 | 1,200 | 1,210 | 367,000 | 121,000 |
| 1989-06-22 | 1,230 | 1,240 | 1,180 | 1,190 | 707,000 | 119,000 |
| 1989-06-21 | 1,230 | 1,230 | 1,200 | 1,210 | 163,000 | 121,000 |
| 1989-06-20 | 1,230 | 1,250 | 1,220 | 1,220 | 417,000 | 122,000 |
| 1989-06-19 | 1,230 | 1,250 | 1,180 | 1,250 | 129,000 | 125,000 |
| 1989-06-16 | 1,220 | 1,250 | 1,190 | 1,230 | 507,000 | 123,000 |
| 1989-06-15 | 1,250 | 1,260 | 1,220 | 1,240 | 323,000 | 124,000 |
| 1989-06-14 | 1,260 | 1,300 | 1,220 | 1,300 | 325,000 | 130,000 |
| 1989-06-13 | 1,250 | 1,260 | 1,210 | 1,250 | 650,000 | 125,000 |
| 1989-06-12 | 1,270 | 1,280 | 1,240 | 1,240 | 128,000 | 124,000 |
| 1989-06-09 | 1,280 | 1,330 | 1,260 | 1,330 | 233,000 | 133,000 |
| 1989-06-08 | 1,290 | 1,320 | 1,250 | 1,280 | 573,000 | 128,000 |
| 1989-06-07 | 1,260 | 1,280 | 1,220 | 1,280 | 1,022,000 | 128,000 |
| 1989-06-06 | 1,250 | 1,280 | 1,220 | 1,260 | 336,000 | 126,000 |
| 1989-06-05 | 1,290 | 1,290 | 1,250 | 1,250 | 265,000 | 125,000 |
| 1989-06-02 | 1,300 | 1,300 | 1,270 | 1,270 | 313,000 | 127,000 |
| 1989-06-01 | 1,320 | 1,340 | 1,280 | 1,290 | 401,000 | 129,000 |
| 1989-05-31 | 1,330 | 1,350 | 1,300 | 1,310 | 216,000 | 131,000 |
| 1989-05-30 | 1,370 | 1,370 | 1,320 | 1,330 | 716,000 | 133,000 |
| 1989-05-29 | 1,370 | 1,380 | 1,350 | 1,350 | 728,000 | 135,000 |
| 1989-05-26 | 1,330 | 1,360 | 1,320 | 1,350 | 784,000 | 135,000 |
| 1989-05-25 | 1,340 | 1,350 | 1,310 | 1,310 | 373,000 | 131,000 |
| 1989-05-24 | 1,310 | 1,360 | 1,300 | 1,350 | 580,000 | 135,000 |
| 1989-05-23 | 1,310 | 1,330 | 1,280 | 1,320 | 713,000 | 132,000 |
| 1989-05-22 | 1,350 | 1,370 | 1,330 | 1,330 | 358,000 | 133,000 |
| 1989-05-19 | 1,380 | 1,410 | 1,340 | 1,370 | 809,000 | 137,000 |
| 1989-05-18 | 1,380 | 1,390 | 1,360 | 1,390 | 448,000 | 139,000 |
| 1989-05-17 | 1,390 | 1,420 | 1,390 | 1,400 | 258,000 | 140,000 |
| 1989-05-16 | 1,410 | 1,430 | 1,370 | 1,370 | 267,000 | 137,000 |
| 1989-05-15 | 1,440 | 1,450 | 1,400 | 1,410 | 208,000 | 141,000 |
| 1989-05-12 | 1,410 | 1,450 | 1,380 | 1,450 | 801,000 | 145,000 |
| 1989-05-11 | 1,370 | 1,430 | 1,370 | 1,420 | 620,000 | 142,000 |
| 1989-05-10 | 1,400 | 1,430 | 1,360 | 1,370 | 1,573,000 | 137,000 |
| 1989-05-09 | 1,390 | 1,400 | 1,350 | 1,400 | 532,000 | 140,000 |
| 1989-05-08 | 1,410 | 1,420 | 1,390 | 1,410 | 412,000 | 141,000 |
| 1989-05-02 | 1,420 | 1,430 | 1,410 | 1,430 | 551,000 | 143,000 |
| 1989-05-01 | 1,440 | 1,450 | 1,410 | 1,420 | 477,000 | 142,000 |
| 1989-04-28 | 1,450 | 1,470 | 1,420 | 1,450 | 1,129,000 | 145,000 |
| 1989-04-27 | 1,480 | 1,490 | 1,450 | 1,470 | 971,000 | 147,000 |
| 1989-04-26 | 1,480 | 1,500 | 1,430 | 1,490 | 5,458,000 | 149,000 |
| 1989-04-25 | 1,380 | 1,490 | 1,370 | 1,460 | 6,718,000 | 146,000 |
| 1989-04-24 | 1,380 | 1,380 | 1,340 | 1,380 | 1,141,000 | 138,000 |
| 1989-04-21 | 1,290 | 1,380 | 1,290 | 1,340 | 1,267,000 | 134,000 |
| 1989-04-20 | 1,300 | 1,340 | 1,290 | 1,290 | 552,000 | 129,000 |
| 1989-04-19 | 1,310 | 1,330 | 1,290 | 1,290 | 601,000 | 129,000 |
| 1989-04-18 | 1,320 | 1,350 | 1,300 | 1,300 | 594,000 | 130,000 |
| 1989-04-17 | 1,340 | 1,380 | 1,320 | 1,330 | 353,000 | 133,000 |
| 1989-04-14 | 1,360 | 1,370 | 1,340 | 1,340 | 646,000 | 134,000 |
| 1989-04-13 | 1,350 | 1,380 | 1,310 | 1,340 | 1,229,000 | 134,000 |
| 1989-04-12 | 1,330 | 1,350 | 1,310 | 1,330 | 485,000 | 133,000 |
| 1989-04-11 | 1,310 | 1,340 | 1,310 | 1,330 | 520,000 | 133,000 |
| 1989-04-10 | 1,370 | 1,380 | 1,310 | 1,310 | 388,000 | 131,000 |
| 1989-04-07 | 1,370 | 1,400 | 1,370 | 1,390 | 474,000 | 139,000 |
| 1989-04-06 | 1,390 | 1,400 | 1,360 | 1,400 | 560,000 | 140,000 |
| 1989-04-05 | 1,410 | 1,420 | 1,380 | 1,390 | 823,000 | 139,000 |
| 1989-04-04 | 1,400 | 1,460 | 1,380 | 1,420 | 1,044,000 | 142,000 |
| 1989-04-03 | 1,440 | 1,440 | 1,380 | 1,380 | 822,000 | 138,000 |
| 1989-03-31 | 1,450 | 1,490 | 1,420 | 1,440 | 1,335,000 | 144,000 |
| 1989-03-30 | 1,490 | 1,500 | 1,440 | 1,450 | 1,201,000 | 145,000 |
| 1989-03-29 | 1,490 | 1,510 | 1,450 | 1,490 | 2,540,000 | 149,000 |
| 1989-03-28 | 1,480 | 1,510 | 1,430 | 1,450 | 8,155,000 | 145,000 |
| 1989-03-27 | 1,520 | 1,590 | 1,500 | 1,590 | 6,178,999 | 144,545 |
| 1989-03-24 | 1,510 | 1,540 | 1,480 | 1,530 | 2,995,000 | 139,091 |
| 1989-03-23 | 1,560 | 1,580 | 1,520 | 1,540 | 3,123,000 | 140,000 |
| 1989-03-22 | 1,580 | 1,640 | 1,560 | 1,570 | 8,138,999 | 142,727 |
| 1989-03-20 | 1,480 | 1,560 | 1,450 | 1,550 | 10,005,999 | 140,909 |
| 1989-03-17 | 1,490 | 1,510 | 1,460 | 1,490 | 4,926,000 | 135,455 |
| 1989-03-16 | 1,440 | 1,520 | 1,420 | 1,480 | 12,420,999 | 134,545 |
| 1989-03-15 | 1,420 | 1,440 | 1,400 | 1,430 | 6,977,999 | 130,000 |
| 1989-03-14 | 1,360 | 1,410 | 1,350 | 1,400 | 10,729,999 | 127,273 |
| 1989-03-13 | 1,350 | 1,380 | 1,310 | 1,330 | 8,113,999 | 120,909 |
| 1989-03-10 | 1,420 | 1,420 | 1,350 | 1,350 | 6,740,999 | 122,727 |
| 1989-03-09 | 1,320 | 1,430 | 1,290 | 1,430 | 28,243,997 | 130,000 |
| 1989-03-08 | 1,260 | 1,340 | 1,240 | 1,290 | 23,642,998 | 117,273 |
| 1989-03-07 | 1,150 | 1,220 | 1,140 | 1,200 | 3,480,000 | 109,091 |
| 1989-03-06 | 1,160 | 1,160 | 1,120 | 1,150 | 1,012,000 | 104,545 |
| 1989-03-03 | 1,140 | 1,160 | 1,120 | 1,120 | 1,554,000 | 101,818 |
| 1989-03-02 | 1,110 | 1,130 | 1,090 | 1,100 | 409,000 | 100,000 |
| 1989-03-01 | 1,130 | 1,140 | 1,080 | 1,080 | 722,000 | 98,181.80 |
| 1989-02-28 | 1,130 | 1,160 | 1,110 | 1,110 | 905,000 | 100,909 |
| 1989-02-27 | 1,140 | 1,150 | 1,130 | 1,130 | 946,000 | 102,727 |
| 1989-02-23 | 1,160 | 1,160 | 1,130 | 1,150 | 1,736,000 | 104,545 |
| 1989-02-22 | 1,140 | 1,170 | 1,110 | 1,150 | 2,657,000 | 104,545 |
| 1989-02-21 | 1,130 | 1,150 | 1,100 | 1,100 | 983,000 | 100,000 |
| 1989-02-20 | 1,140 | 1,160 | 1,120 | 1,150 | 846,000 | 104,545 |
| 1989-02-17 | 1,160 | 1,160 | 1,110 | 1,160 | 1,852,000 | 105,455 |
| 1989-02-16 | 1,190 | 1,190 | 1,100 | 1,130 | 3,755,000 | 102,727 |
| 1989-02-15 | 1,080 | 1,170 | 1,080 | 1,170 | 3,221,000 | 106,364 |
| 1989-02-14 | 1,120 | 1,140 | 1,100 | 1,100 | 1,028,000 | 100,000 |
| 1989-02-13 | 1,140 | 1,170 | 1,120 | 1,120 | 2,734,000 | 101,818 |
| 1989-02-10 | 1,090 | 1,150 | 1,090 | 1,130 | 3,325,000 | 102,727 |
| 1989-02-09 | 1,100 | 1,150 | 1,090 | 1,090 | 1,890,000 | 99,090.90 |
| 1989-02-08 | 1,120 | 1,160 | 1,100 | 1,100 | 4,913,000 | 100,000 |
| 1989-02-07 | 1,210 | 1,240 | 1,110 | 1,120 | 20,402,998 | 101,818 |
| 1989-02-06 | 1,110 | 1,170 | 1,070 | 1,170 | 23,273,998 | 106,364 |
| 1989-02-03 | 1,030 | 1,120 | 1,010 | 1,090 | 21,760,998 | 99,090.90 |
| 1989-02-02 | 990 | 1,040 | 990 | 1,030 | 3,656,000 | 93,636.40 |
| 1989-02-01 | 974 | 1,000 | 966 | 970 | 593,000 | 88,181.80 |
| 1989-01-31 | 966 | 985 | 966 | 984 | 546,000 | 89,454.50 |
| 1989-01-30 | 990 | 1,000 | 976 | 976 | 359,000 | 88,727.30 |
| 1989-01-28 | 981 | 1,010 | 980 | 1,010 | 285,000 | 91,818.20 |
| 1989-01-27 | 1,010 | 1,010 | 990 | 991 | 391,000 | 90,090.90 |
| 1989-01-26 | 1,000 | 1,010 | 990 | 990 | 291,000 | 90,000 |
| 1989-01-25 | 1,030 | 1,030 | 1,000 | 1,010 | 1,251,000 | 91,818.20 |
| 1989-01-24 | 1,000 | 1,030 | 1,000 | 1,010 | 1,858,000 | 91,818.20 |
| 1989-01-23 | 980 | 1,010 | 980 | 1,000 | 402,000 | 90,909.10 |
| 1989-01-20 | 990 | 1,000 | 985 | 1,000 | 466,000 | 90,909.10 |
| 1989-01-19 | 1,020 | 1,030 | 995 | 1,010 | 1,374,000 | 91,818.20 |
| 1989-01-18 | 983 | 1,030 | 983 | 1,030 | 2,284,000 | 93,636.40 |
| 1989-01-17 | 975 | 995 | 975 | 993 | 233,000 | 90,272.70 |
| 1989-01-13 | 973 | 985 | 970 | 985 | 557,000 | 89,545.50 |
| 1989-01-12 | 979 | 995 | 973 | 983 | 487,000 | 89,363.60 |
| 1989-01-11 | 970 | 990 | 966 | 989 | 2,241,000 | 89,909.10 |
| 1989-01-10 | 980 | 1,000 | 955 | 959 | 733,000 | 87,181.80 |
| 1989-01-09 | 968 | 995 | 960 | 995 | 513,000 | 90,454.50 |
| 1989-01-06 | 999 | 999 | 970 | 978 | 890,000 | 88,909.10 |
| 1989-01-05 | 990 | 1,000 | 985 | 998 | 439,000 | 90,727.30 |
| 1989-01-04 | 980 | 1,000 | 980 | 1,000 | 218,000 | 90,909.10 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2005-09-05]1株→0.1株 [2001-08-06]1株→0.5株 [1989-03-28]1株→1.1株
