1949 住友電設(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 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,548.98 |
| 1989-12-28 | 1,800 | 1,850 | 1,780 | 1,780 | 92,000 | 1,540.33 |
| 1989-12-27 | 1,760 | 1,810 | 1,760 | 1,780 | 123,000 | 1,540.33 |
| 1989-12-26 | 1,720 | 1,760 | 1,710 | 1,760 | 81,000 | 1,523.02 |
| 1989-12-25 | 1,690 | 1,700 | 1,690 | 1,700 | 13,000 | 1,471.10 |
| 1989-12-22 | 1,720 | 1,720 | 1,670 | 1,700 | 22,000 | 1,471.10 |
| 1989-12-21 | 1,700 | 1,720 | 1,690 | 1,720 | 26,000 | 1,488.40 |
| 1989-12-20 | 1,700 | 1,700 | 1,680 | 1,680 | 20,000 | 1,453.79 |
| 1989-12-19 | 1,700 | 1,700 | 1,670 | 1,670 | 21,000 | 1,445.14 |
| 1989-12-18 | 1,720 | 1,740 | 1,710 | 1,710 | 11,000 | 1,479.75 |
| 1989-12-15 | 1,720 | 1,750 | 1,720 | 1,750 | 22,000 | 1,514.36 |
| 1989-12-14 | 1,780 | 1,780 | 1,750 | 1,750 | 58,000 | 1,514.36 |
| 1989-12-13 | 1,790 | 1,790 | 1,760 | 1,780 | 29,000 | 1,540.33 |
| 1989-12-12 | 1,750 | 1,790 | 1,720 | 1,790 | 146,000 | 1,548.98 |
| 1989-12-11 | 1,750 | 1,760 | 1,690 | 1,690 | 41,000 | 1,462.44 |
| 1989-12-08 | 1,700 | 1,760 | 1,690 | 1,750 | 73,000 | 1,514.36 |
| 1989-12-07 | 1,670 | 1,720 | 1,650 | 1,720 | 194,000 | 1,488.40 |
| 1989-12-06 | 1,610 | 1,700 | 1,610 | 1,660 | 89,000 | 1,436.48 |
| 1989-12-05 | 1,580 | 1,600 | 1,580 | 1,600 | 38,000 | 1,384.56 |
| 1989-12-04 | 1,580 | 1,580 | 1,550 | 1,580 | 24,000 | 1,367.26 |
| 1989-12-01 | 1,590 | 1,590 | 1,580 | 1,580 | 5,000 | 1,367.26 |
| 1989-11-30 | 1,530 | 1,600 | 1,530 | 1,600 | 25,000 | 1,384.56 |
| 1989-11-29 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 1,323.99 |
| 1989-11-28 | 1,570 | 1,580 | 1,530 | 1,580 | 6,000 | 1,367.26 |
| 1989-11-27 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 1,384.56 |
| 1989-11-24 | 1,560 | 1,600 | 1,550 | 1,600 | 41,000 | 1,384.56 |
| 1989-11-22 | 1,580 | 1,590 | 1,550 | 1,590 | 52,000 | 1,375.91 |
| 1989-11-21 | 1,580 | 1,590 | 1,570 | 1,590 | 39,000 | 1,375.91 |
| 1989-11-20 | 1,580 | 1,600 | 1,570 | 1,600 | 26,000 | 1,384.56 |
| 1989-11-17 | 1,600 | 1,620 | 1,590 | 1,610 | 57,000 | 1,393.22 |
| 1989-11-16 | 1,590 | 1,610 | 1,590 | 1,610 | 14,000 | 1,393.22 |
| 1989-11-15 | 1,620 | 1,620 | 1,600 | 1,620 | 40,000 | 1,401.87 |
| 1989-11-14 | 1,630 | 1,630 | 1,590 | 1,620 | 42,000 | 1,401.87 |
| 1989-11-13 | 1,630 | 1,650 | 1,610 | 1,630 | 36,000 | 1,410.52 |
| 1989-11-10 | 1,580 | 1,620 | 1,570 | 1,610 | 97,000 | 1,393.22 |
| 1989-11-09 | 1,550 | 1,580 | 1,520 | 1,580 | 27,000 | 1,367.26 |
| 1989-11-08 | 1,580 | 1,600 | 1,550 | 1,550 | 42,000 | 1,341.29 |
| 1989-11-07 | 1,580 | 1,580 | 1,570 | 1,580 | 33,000 | 1,367.26 |
| 1989-11-06 | 1,600 | 1,610 | 1,580 | 1,600 | 15,000 | 1,384.56 |
| 1989-11-02 | 1,600 | 1,620 | 1,570 | 1,600 | 65,000 | 1,384.56 |
| 1989-11-01 | 1,630 | 1,630 | 1,570 | 1,620 | 71,000 | 1,401.87 |
| 1989-10-31 | 1,590 | 1,630 | 1,580 | 1,630 | 98,000 | 1,410.52 |
| 1989-10-30 | 1,550 | 1,600 | 1,550 | 1,600 | 51,000 | 1,384.56 |
| 1989-10-27 | 1,580 | 1,620 | 1,580 | 1,610 | 183,000 | 1,393.22 |
| 1989-10-26 | 1,610 | 1,640 | 1,600 | 1,640 | 182,000 | 1,419.18 |
| 1989-10-25 | 1,530 | 1,650 | 1,530 | 1,640 | 596,000 | 1,419.18 |
| 1989-10-24 | 1,510 | 1,560 | 1,500 | 1,530 | 57,000 | 1,323.99 |
| 1989-10-23 | 1,500 | 1,540 | 1,470 | 1,540 | 106,000 | 1,332.64 |
| 1989-10-20 | 1,540 | 1,540 | 1,520 | 1,520 | 9,000 | 1,315.33 |
| 1989-10-19 | 1,500 | 1,530 | 1,490 | 1,520 | 26,000 | 1,315.33 |
| 1989-10-18 | 1,490 | 1,500 | 1,480 | 1,500 | 68,000 | 1,298.03 |
| 1989-10-17 | 1,490 | 1,500 | 1,460 | 1,500 | 44,000 | 1,298.03 |
| 1989-10-16 | 1,490 | 1,520 | 1,490 | 1,490 | 13,000 | 1,289.37 |
| 1989-10-13 | 1,460 | 1,550 | 1,460 | 1,550 | 44,000 | 1,341.29 |
| 1989-10-12 | 1,530 | 1,530 | 1,480 | 1,480 | 31,000 | 1,280.72 |
| 1989-10-11 | 1,530 | 1,570 | 1,530 | 1,540 | 60,000 | 1,332.64 |
| 1989-10-09 | 1,560 | 1,630 | 1,550 | 1,560 | 84,000 | 1,349.95 |
| 1989-10-06 | 1,560 | 1,600 | 1,520 | 1,580 | 210,000 | 1,367.26 |
| 1989-10-05 | 1,520 | 1,600 | 1,520 | 1,590 | 257,000 | 1,375.91 |
| 1989-10-04 | 1,460 | 1,590 | 1,460 | 1,580 | 292,000 | 1,367.26 |
| 1989-10-03 | 1,410 | 1,450 | 1,400 | 1,450 | 80,000 | 1,254.76 |
| 1989-10-02 | 1,390 | 1,440 | 1,380 | 1,390 | 102,000 | 1,202.84 |
| 1989-09-29 | 1,300 | 1,380 | 1,300 | 1,380 | 176,000 | 1,194.18 |
| 1989-09-28 | 1,280 | 1,290 | 1,280 | 1,290 | 9,000 | 1,116.30 |
| 1989-09-27 | 1,280 | 1,300 | 1,260 | 1,300 | 53,000 | 1,124.96 |
| 1989-09-26 | 1,260 | 1,300 | 1,260 | 1,260 | 41,000 | 1,090.34 |
| 1989-09-25 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 | 1,073.04 |
| 1989-09-22 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,073.04 |
| 1989-09-21 | 1,250 | 1,270 | 1,240 | 1,270 | 24,000 | 1,099 |
| 1989-09-20 | 1,270 | 1,270 | 1,250 | 1,250 | 16,000 | 1,081.69 |
| 1989-09-19 | 1,250 | 1,270 | 1,240 | 1,270 | 9,000 | 1,099 |
| 1989-09-18 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 1,099 |
| 1989-09-13 | 1,250 | 1,280 | 1,240 | 1,280 | 38,000 | 1,107.65 |
| 1989-09-12 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,073.04 |
| 1989-09-11 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 1,107.65 |
| 1989-09-08 | 1,290 | 1,290 | 1,250 | 1,280 | 56,000 | 1,107.65 |
| 1989-09-07 | 1,250 | 1,280 | 1,250 | 1,280 | 12,000 | 1,107.65 |
| 1989-09-06 | 1,250 | 1,280 | 1,250 | 1,280 | 35,000 | 1,107.65 |
| 1989-09-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,090.34 |
| 1989-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,081.69 |
| 1989-09-01 | 1,270 | 1,290 | 1,270 | 1,290 | 40,000 | 1,116.30 |
| 1989-08-31 | 1,250 | 1,270 | 1,250 | 1,270 | 71,000 | 1,099 |
| 1989-08-30 | 1,250 | 1,290 | 1,240 | 1,260 | 85,000 | 1,090.34 |
| 1989-08-28 | 1,260 | 1,270 | 1,250 | 1,250 | 16,000 | 1,081.69 |
| 1989-08-25 | 1,260 | 1,280 | 1,250 | 1,280 | 4,000 | 1,107.65 |
| 1989-08-24 | 1,280 | 1,290 | 1,260 | 1,260 | 16,000 | 1,090.34 |
| 1989-08-23 | 1,280 | 1,290 | 1,260 | 1,290 | 31,000 | 1,116.30 |
| 1989-08-22 | 1,260 | 1,300 | 1,250 | 1,260 | 130,000 | 1,090.34 |
| 1989-08-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,090.34 |
| 1989-08-18 | 1,270 | 1,280 | 1,250 | 1,250 | 7,000 | 1,081.69 |
| 1989-08-17 | 1,220 | 1,280 | 1,220 | 1,280 | 14,000 | 1,107.65 |
| 1989-08-16 | 1,290 | 1,300 | 1,270 | 1,270 | 35,000 | 1,099 |
| 1989-08-15 | 1,280 | 1,300 | 1,270 | 1,290 | 123,000 | 1,116.30 |
| 1989-08-14 | 1,250 | 1,280 | 1,250 | 1,280 | 28,000 | 1,107.65 |
| 1989-08-11 | 1,240 | 1,250 | 1,240 | 1,250 | 19,000 | 1,081.69 |
| 1989-08-10 | 1,240 | 1,280 | 1,220 | 1,230 | 65,000 | 1,064.38 |
| 1989-08-09 | 1,250 | 1,260 | 1,220 | 1,230 | 54,000 | 1,064.38 |
| 1989-08-08 | 1,230 | 1,260 | 1,220 | 1,230 | 73,000 | 1,064.38 |
| 1989-08-07 | 1,240 | 1,280 | 1,230 | 1,230 | 74,000 | 1,064.38 |
| 1989-08-04 | 1,220 | 1,250 | 1,200 | 1,250 | 175,000 | 1,081.69 |
| 1989-08-03 | 1,190 | 1,240 | 1,180 | 1,230 | 129,000 | 1,064.38 |
| 1989-08-02 | 1,150 | 1,190 | 1,150 | 1,170 | 75,000 | 1,012.46 |
| 1989-08-01 | 1,140 | 1,150 | 1,130 | 1,150 | 36,000 | 995.15 |
| 1989-07-31 | 1,140 | 1,140 | 1,120 | 1,130 | 36,000 | 977.85 |
| 1989-07-28 | 1,140 | 1,150 | 1,140 | 1,150 | 84,000 | 995.15 |
| 1989-07-27 | 1,140 | 1,140 | 1,130 | 1,140 | 5,000 | 986.50 |
| 1989-07-26 | 1,120 | 1,150 | 1,120 | 1,140 | 16,000 | 986.50 |
| 1989-07-25 | 1,100 | 1,150 | 1,100 | 1,120 | 20,000 | 969.19 |
| 1989-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 951.89 |
| 1989-07-21 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 960.54 |
| 1989-07-20 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 951.89 |
| 1989-07-19 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 951.89 |
| 1989-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 951.89 |
| 1989-07-17 | 1,100 | 1,120 | 1,100 | 1,110 | 9,000 | 960.54 |
| 1989-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 951.89 |
| 1989-07-13 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 951.89 |
| 1989-07-12 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 951.89 |
| 1989-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 977.85 |
| 1989-07-10 | 1,140 | 1,150 | 1,140 | 1,150 | 22,000 | 995.15 |
| 1989-07-07 | 1,120 | 1,150 | 1,110 | 1,130 | 25,000 | 977.85 |
| 1989-07-06 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 977.85 |
| 1989-07-05 | 1,150 | 1,150 | 1,100 | 1,100 | 38,000 | 951.89 |
| 1989-07-04 | 1,120 | 1,150 | 1,090 | 1,150 | 38,000 | 995.15 |
| 1989-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 977.85 |
| 1989-06-30 | 1,120 | 1,120 | 1,060 | 1,090 | 23,000 | 943.23 |
| 1989-06-29 | 1,100 | 1,150 | 1,100 | 1,130 | 63,000 | 977.85 |
| 1989-06-28 | 1,060 | 1,100 | 1,060 | 1,100 | 26,000 | 951.89 |
| 1989-06-27 | 1,050 | 1,070 | 1,050 | 1,050 | 6,000 | 908.62 |
| 1989-06-26 | 1,060 | 1,070 | 1,050 | 1,050 | 6,000 | 908.62 |
| 1989-06-23 | 1,050 | 1,090 | 1,050 | 1,090 | 7,000 | 943.23 |
| 1989-06-22 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 891.31 |
| 1989-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 865.35 |
| 1989-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 865.35 |
| 1989-06-16 | 1,010 | 1,020 | 1,000 | 1,000 | 5,000 | 865.35 |
| 1989-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 891.31 |
| 1989-06-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 891.31 |
| 1989-06-13 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 882.66 |
| 1989-06-12 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 917.27 |
| 1989-06-09 | 1,070 | 1,090 | 1,060 | 1,060 | 10,000 | 917.27 |
| 1989-06-07 | 1,090 | 1,100 | 1,070 | 1,070 | 20,000 | 925.93 |
| 1989-06-06 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 943.23 |
| 1989-05-31 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 951.89 |
| 1989-05-30 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 | 934.58 |
| 1989-05-29 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 | 943.23 |
| 1989-05-26 | 1,070 | 1,090 | 1,070 | 1,070 | 26,000 | 925.93 |
| 1989-05-25 | 1,030 | 1,070 | 1,020 | 1,050 | 26,000 | 908.62 |
| 1989-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 874.01 |
| 1989-05-23 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 874.01 |
| 1989-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 874.01 |
| 1989-05-19 | 1,000 | 1,040 | 1,000 | 1,010 | 23,000 | 874.01 |
| 1989-05-18 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 882.66 |
| 1989-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 882.66 |
| 1989-05-12 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 882.66 |
| 1989-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 882.66 |
| 1989-05-09 | 1,010 | 1,020 | 1,000 | 1,000 | 5,000 | 865.35 |
| 1989-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 882.66 |
| 1989-05-02 | 1,000 | 1,000 | 980 | 1,000 | 8,000 | 865.35 |
| 1989-05-01 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 865.35 |
| 1989-04-28 | 1,020 | 1,020 | 1,000 | 1,010 | 5,000 | 874.01 |
| 1989-04-26 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 891.31 |
| 1989-04-25 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 874.01 |
| 1989-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 865.35 |
| 1989-04-21 | 999 | 1,000 | 995 | 1,000 | 9,000 | 865.35 |
| 1989-04-20 | 1,000 | 1,000 | 998 | 998 | 11,000 | 863.62 |
| 1989-04-19 | 990 | 991 | 990 | 991 | 4,000 | 857.56 |
| 1989-04-18 | 999 | 1,000 | 999 | 1,000 | 5,000 | 865.35 |
| 1989-04-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 865.35 |
| 1989-04-14 | 1,000 | 1,000 | 990 | 990 | 8,000 | 856.70 |
| 1989-04-11 | 1,000 | 1,020 | 1,000 | 1,010 | 17,000 | 874.01 |
| 1989-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 865.35 |
| 1989-04-07 | 990 | 1,020 | 990 | 1,000 | 19,000 | 865.35 |
| 1989-04-06 | 1,000 | 1,000 | 990 | 990 | 10,000 | 856.70 |
| 1989-04-04 | 996 | 1,000 | 996 | 1,000 | 3,000 | 865.35 |
| 1989-03-28 | 981 | 981 | 981 | 981 | 1,000 | 848.91 |
| 1989-03-27 | 998 | 1,000 | 980 | 980 | 24,000 | 807.66 |
| 1989-03-24 | 1,010 | 1,010 | 998 | 1,000 | 4,000 | 824.14 |
| 1989-03-23 | 1,020 | 1,030 | 1,020 | 1,020 | 12,000 | 840.63 |
| 1989-03-22 | 1,060 | 1,060 | 1,020 | 1,050 | 20,000 | 865.35 |
| 1989-03-20 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 | 865.35 |
| 1989-03-17 | 1,010 | 1,030 | 1,010 | 1,030 | 15,000 | 848.87 |
| 1989-03-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 832.39 |
| 1989-03-15 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 840.63 |
| 1989-03-13 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 832.39 |
| 1989-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 824.14 |
| 1989-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 824.14 |
| 1989-03-07 | 1,010 | 1,030 | 1,010 | 1,030 | 11,000 | 848.87 |
| 1989-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 832.39 |
| 1989-03-03 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 824.14 |
| 1989-03-02 | 1,020 | 1,060 | 1,020 | 1,060 | 10,000 | 873.59 |
| 1989-02-28 | 995 | 1,020 | 988 | 1,010 | 21,000 | 832.39 |
| 1989-02-27 | 995 | 995 | 995 | 995 | 1,000 | 820.02 |
| 1989-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 824.14 |
| 1989-02-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 848.87 |
| 1989-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 848.87 |
| 1989-02-17 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 848.87 |
| 1989-02-16 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 865.35 |
| 1989-02-15 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 881.83 |
| 1989-02-14 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 865.35 |
| 1989-02-13 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 890.08 |
| 1989-02-09 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 890.08 |
| 1989-02-08 | 1,090 | 1,100 | 1,090 | 1,100 | 26,000 | 906.56 |
| 1989-02-07 | 1,080 | 1,090 | 1,080 | 1,080 | 17,000 | 890.08 |
| 1989-02-06 | 1,090 | 1,090 | 1,070 | 1,080 | 17,000 | 890.08 |
| 1989-02-03 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 865.35 |
| 1989-02-02 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 865.35 |
| 1989-02-01 | 1,080 | 1,080 | 1,030 | 1,030 | 8,000 | 848.87 |
| 1989-01-31 | 1,070 | 1,080 | 1,070 | 1,080 | 18,000 | 890.08 |
| 1989-01-30 | 1,070 | 1,080 | 1,070 | 1,070 | 26,000 | 881.83 |
| 1989-01-28 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 | 881.83 |
| 1989-01-27 | 1,060 | 1,070 | 1,060 | 1,070 | 18,000 | 881.83 |
| 1989-01-26 | 1,070 | 1,070 | 1,030 | 1,060 | 26,000 | 873.59 |
| 1989-01-25 | 1,030 | 1,080 | 1,030 | 1,070 | 17,000 | 881.83 |
| 1989-01-23 | 985 | 990 | 985 | 990 | 11,000 | 815.90 |
| 1989-01-20 | 976 | 982 | 976 | 982 | 4,000 | 809.31 |
| 1989-01-19 | 971 | 975 | 970 | 975 | 4,000 | 803.54 |
| 1989-01-18 | 961 | 970 | 961 | 970 | 3,000 | 799.42 |
| 1989-01-17 | 970 | 970 | 961 | 961 | 7,000 | 792 |
| 1989-01-13 | 960 | 970 | 960 | 960 | 12,000 | 791.18 |
| 1989-01-12 | 960 | 970 | 960 | 960 | 25,000 | 791.18 |
| 1989-01-11 | 961 | 961 | 961 | 961 | 3,000 | 792 |
| 1989-01-10 | 960 | 960 | 960 | 960 | 21,000 | 791.18 |
| 1989-01-06 | 970 | 970 | 960 | 960 | 10,000 | 791.18 |
| 1989-01-05 | 971 | 971 | 971 | 971 | 5,000 | 800.24 |
| 1989-01-04 | 931 | 931 | 931 | 931 | 1,000 | 767.28 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
