3864 三菱製紙(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 | 1,310 | 1,300 | 1,300 | 296,000 | 13,000 |
| 1989-12-28 | 1,300 | 1,310 | 1,280 | 1,290 | 659,000 | 12,900 |
| 1989-12-27 | 1,280 | 1,290 | 1,270 | 1,280 | 483,000 | 12,800 |
| 1989-12-26 | 1,290 | 1,290 | 1,260 | 1,260 | 482,000 | 12,600 |
| 1989-12-25 | 1,260 | 1,280 | 1,250 | 1,270 | 373,000 | 12,700 |
| 1989-12-22 | 1,280 | 1,280 | 1,240 | 1,260 | 297,000 | 12,600 |
| 1989-12-21 | 1,250 | 1,290 | 1,250 | 1,260 | 384,000 | 12,600 |
| 1989-12-20 | 1,280 | 1,290 | 1,260 | 1,260 | 598,000 | 12,600 |
| 1989-12-19 | 1,310 | 1,320 | 1,280 | 1,280 | 645,000 | 12,800 |
| 1989-12-18 | 1,330 | 1,330 | 1,310 | 1,320 | 729,000 | 13,200 |
| 1989-12-15 | 1,300 | 1,340 | 1,280 | 1,310 | 1,653,000 | 13,100 |
| 1989-12-14 | 1,280 | 1,300 | 1,260 | 1,280 | 422,000 | 12,800 |
| 1989-12-13 | 1,280 | 1,290 | 1,260 | 1,280 | 399,000 | 12,800 |
| 1989-12-12 | 1,270 | 1,280 | 1,260 | 1,280 | 592,000 | 12,800 |
| 1989-12-11 | 1,280 | 1,290 | 1,260 | 1,260 | 695,000 | 12,600 |
| 1989-12-08 | 1,290 | 1,290 | 1,260 | 1,260 | 494,000 | 12,600 |
| 1989-12-07 | 1,290 | 1,300 | 1,260 | 1,300 | 641,000 | 13,000 |
| 1989-12-06 | 1,270 | 1,300 | 1,270 | 1,290 | 610,000 | 12,900 |
| 1989-12-05 | 1,300 | 1,310 | 1,270 | 1,290 | 1,227,000 | 12,900 |
| 1989-12-04 | 1,290 | 1,290 | 1,260 | 1,290 | 433,000 | 12,900 |
| 1989-12-01 | 1,310 | 1,310 | 1,270 | 1,270 | 479,000 | 12,700 |
| 1989-11-30 | 1,320 | 1,320 | 1,290 | 1,290 | 322,000 | 12,900 |
| 1989-11-29 | 1,300 | 1,340 | 1,290 | 1,320 | 1,246,000 | 13,200 |
| 1989-11-28 | 1,290 | 1,320 | 1,280 | 1,300 | 1,624,000 | 13,000 |
| 1989-11-27 | 1,280 | 1,300 | 1,270 | 1,290 | 1,120,000 | 12,900 |
| 1989-11-24 | 1,230 | 1,270 | 1,230 | 1,260 | 806,000 | 12,600 |
| 1989-11-22 | 1,240 | 1,240 | 1,200 | 1,200 | 556,000 | 12,000 |
| 1989-11-21 | 1,210 | 1,210 | 1,190 | 1,200 | 832,000 | 12,000 |
| 1989-11-20 | 1,200 | 1,210 | 1,190 | 1,200 | 420,000 | 12,000 |
| 1989-11-17 | 1,220 | 1,230 | 1,190 | 1,220 | 781,000 | 12,200 |
| 1989-11-16 | 1,210 | 1,230 | 1,210 | 1,210 | 699,000 | 12,100 |
| 1989-11-15 | 1,260 | 1,260 | 1,220 | 1,230 | 822,000 | 12,300 |
| 1989-11-14 | 1,270 | 1,270 | 1,250 | 1,250 | 383,000 | 12,500 |
| 1989-11-13 | 1,250 | 1,270 | 1,240 | 1,270 | 154,000 | 12,700 |
| 1989-11-10 | 1,280 | 1,280 | 1,230 | 1,240 | 351,000 | 12,400 |
| 1989-11-09 | 1,240 | 1,270 | 1,230 | 1,270 | 378,000 | 12,700 |
| 1989-11-08 | 1,240 | 1,270 | 1,220 | 1,250 | 497,000 | 12,500 |
| 1989-11-07 | 1,240 | 1,240 | 1,220 | 1,220 | 391,000 | 12,200 |
| 1989-11-06 | 1,250 | 1,260 | 1,230 | 1,240 | 268,000 | 12,400 |
| 1989-11-02 | 1,230 | 1,230 | 1,210 | 1,210 | 429,000 | 12,100 |
| 1989-11-01 | 1,250 | 1,260 | 1,230 | 1,230 | 276,000 | 12,300 |
| 1989-10-31 | 1,270 | 1,270 | 1,240 | 1,240 | 249,000 | 12,400 |
| 1989-10-30 | 1,250 | 1,260 | 1,250 | 1,250 | 361,000 | 12,500 |
| 1989-10-27 | 1,250 | 1,250 | 1,230 | 1,240 | 655,000 | 12,400 |
| 1989-10-26 | 1,220 | 1,240 | 1,220 | 1,240 | 416,000 | 12,400 |
| 1989-10-25 | 1,210 | 1,220 | 1,200 | 1,200 | 557,000 | 12,000 |
| 1989-10-24 | 1,230 | 1,240 | 1,210 | 1,220 | 545,000 | 12,200 |
| 1989-10-23 | 1,230 | 1,250 | 1,230 | 1,230 | 562,000 | 12,300 |
| 1989-10-20 | 1,240 | 1,250 | 1,220 | 1,220 | 451,000 | 12,200 |
| 1989-10-19 | 1,230 | 1,240 | 1,220 | 1,220 | 464,000 | 12,200 |
| 1989-10-18 | 1,220 | 1,230 | 1,210 | 1,220 | 506,000 | 12,200 |
| 1989-10-17 | 1,230 | 1,250 | 1,200 | 1,200 | 462,000 | 12,000 |
| 1989-10-16 | 1,180 | 1,230 | 1,180 | 1,230 | 364,000 | 12,300 |
| 1989-10-13 | 1,210 | 1,210 | 1,200 | 1,200 | 199,000 | 12,000 |
| 1989-10-12 | 1,230 | 1,230 | 1,190 | 1,210 | 234,000 | 12,100 |
| 1989-10-11 | 1,220 | 1,230 | 1,190 | 1,220 | 308,000 | 12,200 |
| 1989-10-09 | 1,230 | 1,230 | 1,200 | 1,200 | 260,000 | 12,000 |
| 1989-10-06 | 1,220 | 1,230 | 1,190 | 1,230 | 513,000 | 12,300 |
| 1989-10-05 | 1,220 | 1,230 | 1,210 | 1,220 | 402,000 | 12,200 |
| 1989-10-04 | 1,250 | 1,250 | 1,220 | 1,220 | 362,000 | 12,200 |
| 1989-10-03 | 1,250 | 1,250 | 1,240 | 1,240 | 510,000 | 12,400 |
| 1989-10-02 | 1,240 | 1,250 | 1,230 | 1,230 | 355,000 | 12,300 |
| 1989-09-29 | 1,240 | 1,250 | 1,220 | 1,220 | 551,000 | 12,200 |
| 1989-09-28 | 1,260 | 1,260 | 1,230 | 1,240 | 484,000 | 12,400 |
| 1989-09-27 | 1,290 | 1,290 | 1,240 | 1,240 | 677,000 | 12,400 |
| 1989-09-26 | 1,300 | 1,300 | 1,260 | 1,280 | 531,000 | 12,800 |
| 1989-09-25 | 1,280 | 1,300 | 1,260 | 1,290 | 794,000 | 12,900 |
| 1989-09-22 | 1,290 | 1,290 | 1,260 | 1,260 | 475,000 | 12,600 |
| 1989-09-21 | 1,270 | 1,280 | 1,250 | 1,270 | 412,000 | 12,700 |
| 1989-09-20 | 1,270 | 1,270 | 1,250 | 1,250 | 304,000 | 12,500 |
| 1989-09-19 | 1,270 | 1,280 | 1,250 | 1,270 | 298,000 | 12,700 |
| 1989-09-18 | 1,280 | 1,280 | 1,250 | 1,250 | 188,000 | 12,500 |
| 1989-09-14 | 1,240 | 1,260 | 1,230 | 1,260 | 400,000 | 12,600 |
| 1989-09-13 | 1,220 | 1,240 | 1,220 | 1,230 | 225,000 | 12,300 |
| 1989-09-12 | 1,240 | 1,240 | 1,220 | 1,230 | 334,000 | 12,300 |
| 1989-09-11 | 1,250 | 1,250 | 1,220 | 1,220 | 294,000 | 12,200 |
| 1989-09-08 | 1,260 | 1,260 | 1,230 | 1,230 | 350,000 | 12,300 |
| 1989-09-07 | 1,250 | 1,270 | 1,230 | 1,270 | 692,000 | 12,700 |
| 1989-09-06 | 1,260 | 1,280 | 1,230 | 1,230 | 399,000 | 12,300 |
| 1989-09-05 | 1,280 | 1,280 | 1,250 | 1,260 | 246,000 | 12,600 |
| 1989-09-04 | 1,240 | 1,260 | 1,210 | 1,260 | 471,000 | 12,600 |
| 1989-09-01 | 1,250 | 1,250 | 1,220 | 1,220 | 590,000 | 12,200 |
| 1989-08-31 | 1,270 | 1,270 | 1,230 | 1,230 | 662,000 | 12,300 |
| 1989-08-30 | 1,300 | 1,300 | 1,270 | 1,270 | 231,000 | 12,700 |
| 1989-08-29 | 1,300 | 1,300 | 1,280 | 1,300 | 450,000 | 13,000 |
| 1989-08-28 | 1,280 | 1,290 | 1,280 | 1,290 | 264,000 | 12,900 |
| 1989-08-25 | 1,290 | 1,300 | 1,270 | 1,280 | 301,000 | 12,800 |
| 1989-08-24 | 1,290 | 1,300 | 1,270 | 1,270 | 703,000 | 12,700 |
| 1989-08-23 | 1,300 | 1,300 | 1,280 | 1,290 | 358,000 | 12,900 |
| 1989-08-22 | 1,280 | 1,290 | 1,280 | 1,280 | 515,000 | 12,800 |
| 1989-08-21 | 1,300 | 1,300 | 1,290 | 1,300 | 548,000 | 13,000 |
| 1989-08-18 | 1,280 | 1,300 | 1,280 | 1,280 | 305,000 | 12,800 |
| 1989-08-17 | 1,300 | 1,300 | 1,280 | 1,280 | 347,000 | 12,800 |
| 1989-08-16 | 1,290 | 1,290 | 1,270 | 1,280 | 782,000 | 12,800 |
| 1989-08-15 | 1,290 | 1,290 | 1,260 | 1,270 | 178,000 | 12,700 |
| 1989-08-14 | 1,270 | 1,270 | 1,260 | 1,260 | 282,000 | 12,600 |
| 1989-08-11 | 1,290 | 1,300 | 1,270 | 1,270 | 510,000 | 12,700 |
| 1989-08-10 | 1,300 | 1,300 | 1,270 | 1,270 | 643,000 | 12,700 |
| 1989-08-09 | 1,300 | 1,310 | 1,290 | 1,300 | 532,000 | 13,000 |
| 1989-08-08 | 1,290 | 1,300 | 1,290 | 1,290 | 347,000 | 12,900 |
| 1989-08-07 | 1,300 | 1,300 | 1,270 | 1,280 | 295,000 | 12,800 |
| 1989-08-04 | 1,260 | 1,280 | 1,260 | 1,280 | 236,000 | 12,800 |
| 1989-08-03 | 1,290 | 1,290 | 1,270 | 1,280 | 248,000 | 12,800 |
| 1989-08-02 | 1,270 | 1,290 | 1,270 | 1,270 | 441,000 | 12,700 |
| 1989-08-01 | 1,300 | 1,300 | 1,260 | 1,280 | 714,000 | 12,800 |
| 1989-07-31 | 1,290 | 1,310 | 1,290 | 1,310 | 344,000 | 13,100 |
| 1989-07-28 | 1,310 | 1,310 | 1,290 | 1,290 | 1,099,000 | 12,900 |
| 1989-07-27 | 1,300 | 1,300 | 1,280 | 1,280 | 715,000 | 12,800 |
| 1989-07-26 | 1,300 | 1,300 | 1,270 | 1,280 | 614,000 | 12,800 |
| 1989-07-25 | 1,260 | 1,280 | 1,250 | 1,280 | 1,273,000 | 12,800 |
| 1989-07-24 | 1,250 | 1,250 | 1,240 | 1,240 | 556,000 | 12,400 |
| 1989-07-21 | 1,240 | 1,240 | 1,220 | 1,230 | 969,000 | 12,300 |
| 1989-07-20 | 1,230 | 1,240 | 1,220 | 1,230 | 453,000 | 12,300 |
| 1989-07-19 | 1,250 | 1,250 | 1,230 | 1,230 | 370,000 | 12,300 |
| 1989-07-18 | 1,250 | 1,250 | 1,220 | 1,250 | 537,000 | 12,500 |
| 1989-07-17 | 1,250 | 1,250 | 1,230 | 1,250 | 219,000 | 12,500 |
| 1989-07-14 | 1,260 | 1,260 | 1,220 | 1,230 | 520,000 | 12,300 |
| 1989-07-13 | 1,270 | 1,270 | 1,240 | 1,240 | 189,000 | 12,400 |
| 1989-07-12 | 1,270 | 1,280 | 1,250 | 1,250 | 346,000 | 12,500 |
| 1989-07-11 | 1,250 | 1,270 | 1,240 | 1,270 | 210,000 | 12,700 |
| 1989-07-10 | 1,250 | 1,260 | 1,240 | 1,250 | 268,000 | 12,500 |
| 1989-07-07 | 1,240 | 1,240 | 1,230 | 1,230 | 362,000 | 12,300 |
| 1989-07-06 | 1,230 | 1,230 | 1,220 | 1,220 | 547,000 | 12,200 |
| 1989-07-05 | 1,210 | 1,240 | 1,210 | 1,210 | 225,000 | 12,100 |
| 1989-07-04 | 1,230 | 1,230 | 1,220 | 1,220 | 289,000 | 12,200 |
| 1989-07-03 | 1,210 | 1,260 | 1,210 | 1,240 | 143,000 | 12,400 |
| 1989-06-30 | 1,220 | 1,220 | 1,200 | 1,220 | 390,000 | 12,200 |
| 1989-06-29 | 1,220 | 1,240 | 1,220 | 1,230 | 93,000 | 12,300 |
| 1989-06-28 | 1,240 | 1,240 | 1,220 | 1,220 | 163,000 | 12,200 |
| 1989-06-27 | 1,260 | 1,260 | 1,240 | 1,250 | 210,000 | 12,500 |
| 1989-06-26 | 1,250 | 1,270 | 1,240 | 1,270 | 422,000 | 12,700 |
| 1989-06-23 | 1,240 | 1,270 | 1,230 | 1,270 | 498,000 | 12,700 |
| 1989-06-22 | 1,230 | 1,250 | 1,220 | 1,220 | 434,000 | 12,200 |
| 1989-06-21 | 1,210 | 1,250 | 1,210 | 1,220 | 753,000 | 12,200 |
| 1989-06-20 | 1,220 | 1,240 | 1,200 | 1,220 | 517,000 | 12,200 |
| 1989-06-19 | 1,260 | 1,260 | 1,220 | 1,220 | 294,000 | 12,200 |
| 1989-06-16 | 1,260 | 1,270 | 1,240 | 1,240 | 539,000 | 12,400 |
| 1989-06-15 | 1,280 | 1,280 | 1,240 | 1,240 | 732,000 | 12,400 |
| 1989-06-14 | 1,270 | 1,270 | 1,240 | 1,270 | 310,000 | 12,700 |
| 1989-06-13 | 1,280 | 1,300 | 1,250 | 1,270 | 577,000 | 12,700 |
| 1989-06-12 | 1,260 | 1,290 | 1,250 | 1,270 | 380,000 | 12,700 |
| 1989-06-09 | 1,330 | 1,330 | 1,260 | 1,260 | 339,000 | 12,600 |
| 1989-06-08 | 1,280 | 1,310 | 1,280 | 1,310 | 232,000 | 13,100 |
| 1989-06-07 | 1,280 | 1,300 | 1,240 | 1,300 | 857,000 | 13,000 |
| 1989-06-06 | 1,280 | 1,280 | 1,230 | 1,260 | 1,035,000 | 12,600 |
| 1989-06-05 | 1,300 | 1,320 | 1,260 | 1,260 | 373,000 | 12,600 |
| 1989-06-02 | 1,330 | 1,330 | 1,250 | 1,300 | 1,207,000 | 13,000 |
| 1989-06-01 | 1,360 | 1,370 | 1,320 | 1,350 | 1,409,000 | 13,500 |
| 1989-05-31 | 1,420 | 1,430 | 1,400 | 1,410 | 629,000 | 14,100 |
| 1989-05-30 | 1,390 | 1,440 | 1,390 | 1,440 | 495,000 | 14,400 |
| 1989-05-29 | 1,430 | 1,430 | 1,410 | 1,410 | 572,000 | 14,100 |
| 1989-05-26 | 1,430 | 1,430 | 1,400 | 1,410 | 849,000 | 14,100 |
| 1989-05-25 | 1,420 | 1,420 | 1,410 | 1,420 | 548,000 | 14,200 |
| 1989-05-24 | 1,410 | 1,430 | 1,400 | 1,420 | 515,000 | 14,200 |
| 1989-05-23 | 1,420 | 1,420 | 1,390 | 1,410 | 760,000 | 14,100 |
| 1989-05-22 | 1,460 | 1,460 | 1,430 | 1,440 | 653,000 | 14,400 |
| 1989-05-19 | 1,460 | 1,470 | 1,450 | 1,450 | 522,000 | 14,500 |
| 1989-05-18 | 1,460 | 1,480 | 1,450 | 1,480 | 374,000 | 14,800 |
| 1989-05-17 | 1,480 | 1,510 | 1,470 | 1,480 | 1,497,000 | 14,800 |
| 1989-05-16 | 1,470 | 1,470 | 1,450 | 1,470 | 711,000 | 14,700 |
| 1989-05-15 | 1,480 | 1,480 | 1,450 | 1,470 | 762,000 | 14,700 |
| 1989-05-12 | 1,510 | 1,520 | 1,470 | 1,490 | 1,354,000 | 14,900 |
| 1989-05-11 | 1,510 | 1,520 | 1,490 | 1,500 | 1,224,000 | 15,000 |
| 1989-05-10 | 1,470 | 1,550 | 1,470 | 1,530 | 9,477,000 | 15,300 |
| 1989-05-09 | 1,500 | 1,500 | 1,460 | 1,460 | 1,304,000 | 14,600 |
| 1989-05-08 | 1,480 | 1,520 | 1,480 | 1,510 | 3,841,000 | 15,100 |
| 1989-05-02 | 1,480 | 1,480 | 1,470 | 1,480 | 957,000 | 14,800 |
| 1989-05-01 | 1,460 | 1,480 | 1,450 | 1,480 | 1,784,000 | 14,800 |
| 1989-04-28 | 1,460 | 1,490 | 1,460 | 1,470 | 1,231,000 | 14,700 |
| 1989-04-27 | 1,470 | 1,480 | 1,450 | 1,460 | 1,190,000 | 14,600 |
| 1989-04-26 | 1,450 | 1,460 | 1,430 | 1,450 | 1,618,000 | 14,500 |
| 1989-04-25 | 1,450 | 1,450 | 1,430 | 1,430 | 625,000 | 14,300 |
| 1989-04-24 | 1,450 | 1,450 | 1,430 | 1,430 | 417,000 | 14,300 |
| 1989-04-21 | 1,450 | 1,470 | 1,420 | 1,440 | 1,431,000 | 14,400 |
| 1989-04-20 | 1,480 | 1,480 | 1,460 | 1,470 | 1,431,000 | 14,700 |
| 1989-04-19 | 1,430 | 1,470 | 1,420 | 1,450 | 891,000 | 14,500 |
| 1989-04-18 | 1,440 | 1,450 | 1,430 | 1,440 | 520,000 | 14,400 |
| 1989-04-17 | 1,450 | 1,460 | 1,440 | 1,440 | 791,000 | 14,400 |
| 1989-04-14 | 1,460 | 1,460 | 1,430 | 1,440 | 570,000 | 14,400 |
| 1989-04-13 | 1,460 | 1,460 | 1,430 | 1,440 | 605,000 | 14,400 |
| 1989-04-12 | 1,470 | 1,470 | 1,440 | 1,450 | 732,000 | 14,500 |
| 1989-04-11 | 1,440 | 1,500 | 1,430 | 1,460 | 3,162,000 | 14,600 |
| 1989-04-10 | 1,490 | 1,490 | 1,450 | 1,450 | 886,000 | 14,500 |
| 1989-04-07 | 1,460 | 1,480 | 1,440 | 1,480 | 1,026,000 | 14,800 |
| 1989-04-06 | 1,470 | 1,470 | 1,410 | 1,460 | 1,985,000 | 14,600 |
| 1989-04-05 | 1,470 | 1,510 | 1,450 | 1,470 | 2,925,000 | 14,700 |
| 1989-04-04 | 1,490 | 1,510 | 1,450 | 1,450 | 2,379,000 | 14,500 |
| 1989-04-03 | 1,440 | 1,530 | 1,430 | 1,490 | 9,869,000 | 14,900 |
| 1989-03-31 | 1,420 | 1,430 | 1,400 | 1,410 | 992,000 | 14,100 |
| 1989-03-30 | 1,410 | 1,440 | 1,400 | 1,420 | 2,437,000 | 14,200 |
| 1989-03-29 | 1,400 | 1,440 | 1,380 | 1,390 | 3,196,000 | 13,900 |
| 1989-03-28 | 1,370 | 1,450 | 1,340 | 1,370 | 1,594,000 | 13,700 |
| 1989-03-27 | 1,310 | 1,360 | 1,290 | 1,330 | 1,455,000 | 13,300 |
| 1989-03-24 | 1,320 | 1,330 | 1,300 | 1,300 | 945,000 | 13,000 |
| 1989-03-23 | 1,340 | 1,360 | 1,330 | 1,340 | 924,000 | 13,400 |
| 1989-03-22 | 1,360 | 1,360 | 1,320 | 1,320 | 827,000 | 13,200 |
| 1989-03-20 | 1,370 | 1,390 | 1,350 | 1,350 | 943,000 | 13,500 |
| 1989-03-17 | 1,400 | 1,430 | 1,380 | 1,380 | 1,688,000 | 13,800 |
| 1989-03-16 | 1,390 | 1,400 | 1,370 | 1,400 | 1,256,000 | 14,000 |
| 1989-03-15 | 1,350 | 1,400 | 1,340 | 1,360 | 1,410,000 | 13,600 |
| 1989-03-14 | 1,340 | 1,350 | 1,330 | 1,330 | 680,000 | 13,300 |
| 1989-03-13 | 1,330 | 1,350 | 1,330 | 1,330 | 535,000 | 13,300 |
| 1989-03-10 | 1,340 | 1,350 | 1,320 | 1,340 | 1,244,000 | 13,400 |
| 1989-03-09 | 1,340 | 1,350 | 1,330 | 1,330 | 760,000 | 13,300 |
| 1989-03-08 | 1,350 | 1,400 | 1,330 | 1,330 | 1,059,000 | 13,300 |
| 1989-03-07 | 1,330 | 1,370 | 1,300 | 1,350 | 1,362,000 | 13,500 |
| 1989-03-06 | 1,340 | 1,360 | 1,320 | 1,330 | 1,086,000 | 13,300 |
| 1989-03-03 | 1,390 | 1,400 | 1,340 | 1,360 | 1,292,000 | 13,600 |
| 1989-03-02 | 1,360 | 1,380 | 1,320 | 1,380 | 1,780,000 | 13,800 |
| 1989-03-01 | 1,410 | 1,430 | 1,340 | 1,340 | 2,224,000 | 13,400 |
| 1989-02-28 | 1,430 | 1,430 | 1,370 | 1,390 | 1,999,000 | 13,900 |
| 1989-02-27 | 1,430 | 1,490 | 1,420 | 1,450 | 7,414,000 | 14,500 |
| 1989-02-23 | 1,380 | 1,470 | 1,380 | 1,440 | 16,779,000 | 14,400 |
| 1989-02-22 | 1,320 | 1,340 | 1,300 | 1,340 | 2,442,000 | 13,400 |
| 1989-02-21 | 1,300 | 1,320 | 1,290 | 1,290 | 1,266,000 | 12,900 |
| 1989-02-20 | 1,310 | 1,320 | 1,290 | 1,290 | 949,000 | 12,900 |
| 1989-02-17 | 1,330 | 1,340 | 1,310 | 1,310 | 3,325,000 | 13,100 |
| 1989-02-16 | 1,280 | 1,360 | 1,270 | 1,310 | 7,727,000 | 13,100 |
| 1989-02-15 | 1,260 | 1,260 | 1,230 | 1,260 | 2,416,000 | 12,600 |
| 1989-02-14 | 1,210 | 1,270 | 1,210 | 1,240 | 3,977,000 | 12,400 |
| 1989-02-13 | 1,190 | 1,230 | 1,190 | 1,210 | 496,000 | 12,100 |
| 1989-02-10 | 1,200 | 1,220 | 1,200 | 1,210 | 593,000 | 12,100 |
| 1989-02-09 | 1,240 | 1,250 | 1,190 | 1,190 | 1,396,000 | 11,900 |
| 1989-02-08 | 1,200 | 1,260 | 1,190 | 1,240 | 3,187,000 | 12,400 |
| 1989-02-07 | 1,200 | 1,200 | 1,170 | 1,190 | 726,000 | 11,900 |
| 1989-02-06 | 1,180 | 1,210 | 1,180 | 1,200 | 964,000 | 12,000 |
| 1989-02-03 | 1,180 | 1,190 | 1,170 | 1,170 | 1,068,000 | 11,700 |
| 1989-02-02 | 1,180 | 1,180 | 1,160 | 1,170 | 730,000 | 11,700 |
| 1989-02-01 | 1,190 | 1,190 | 1,160 | 1,160 | 572,000 | 11,600 |
| 1989-01-31 | 1,200 | 1,200 | 1,170 | 1,170 | 747,000 | 11,700 |
| 1989-01-30 | 1,190 | 1,190 | 1,170 | 1,190 | 348,000 | 11,900 |
| 1989-01-28 | 1,160 | 1,170 | 1,150 | 1,160 | 733,000 | 11,600 |
| 1989-01-27 | 1,170 | 1,190 | 1,160 | 1,170 | 706,000 | 11,700 |
| 1989-01-26 | 1,190 | 1,190 | 1,170 | 1,170 | 399,000 | 11,700 |
| 1989-01-25 | 1,170 | 1,190 | 1,160 | 1,180 | 1,022,000 | 11,800 |
| 1989-01-24 | 1,160 | 1,190 | 1,160 | 1,160 | 1,905,000 | 11,600 |
| 1989-01-23 | 1,180 | 1,180 | 1,160 | 1,170 | 765,000 | 11,700 |
| 1989-01-20 | 1,200 | 1,210 | 1,170 | 1,170 | 1,491,000 | 11,700 |
| 1989-01-19 | 1,210 | 1,220 | 1,200 | 1,200 | 789,000 | 12,000 |
| 1989-01-18 | 1,240 | 1,250 | 1,210 | 1,240 | 2,753,000 | 12,400 |
| 1989-01-17 | 1,230 | 1,240 | 1,200 | 1,210 | 516,000 | 12,100 |
| 1989-01-13 | 1,230 | 1,250 | 1,220 | 1,220 | 894,000 | 12,200 |
| 1989-01-12 | 1,230 | 1,260 | 1,220 | 1,250 | 1,047,000 | 12,500 |
| 1989-01-11 | 1,200 | 1,260 | 1,200 | 1,230 | 2,364,000 | 12,300 |
| 1989-01-10 | 1,230 | 1,240 | 1,200 | 1,210 | 2,386,000 | 12,100 |
| 1989-01-09 | 1,300 | 1,300 | 1,230 | 1,250 | 3,414,000 | 12,500 |
| 1989-01-06 | 1,310 | 1,310 | 1,270 | 1,280 | 1,748,000 | 12,800 |
| 1989-01-05 | 1,260 | 1,310 | 1,250 | 1,300 | 5,109,000 | 13,000 |
| 1989-01-04 | 1,260 | 1,270 | 1,240 | 1,270 | 708,000 | 12,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株