4008 住友精化(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 | 1,110 | 1,140 | 1,090 | 1,140 | 413,000 | 5,700 |
| 1989-12-28 | 1,120 | 1,120 | 1,100 | 1,110 | 137,000 | 5,550 |
| 1989-12-27 | 1,080 | 1,110 | 1,080 | 1,110 | 315,000 | 5,550 |
| 1989-12-26 | 1,060 | 1,090 | 1,060 | 1,080 | 64,000 | 5,400 |
| 1989-12-25 | 1,060 | 1,070 | 1,050 | 1,050 | 81,000 | 5,250 |
| 1989-12-22 | 1,060 | 1,070 | 1,060 | 1,060 | 73,000 | 5,300 |
| 1989-12-21 | 1,070 | 1,080 | 1,060 | 1,060 | 92,000 | 5,300 |
| 1989-12-20 | 1,080 | 1,090 | 1,060 | 1,070 | 87,000 | 5,350 |
| 1989-12-19 | 1,090 | 1,100 | 1,080 | 1,080 | 92,000 | 5,400 |
| 1989-12-18 | 1,090 | 1,100 | 1,080 | 1,100 | 77,000 | 5,500 |
| 1989-12-15 | 1,100 | 1,110 | 1,090 | 1,090 | 81,000 | 5,450 |
| 1989-12-14 | 1,110 | 1,120 | 1,100 | 1,100 | 76,000 | 5,500 |
| 1989-12-13 | 1,120 | 1,130 | 1,100 | 1,120 | 143,000 | 5,600 |
| 1989-12-12 | 1,140 | 1,140 | 1,110 | 1,110 | 243,000 | 5,550 |
| 1989-12-11 | 1,100 | 1,140 | 1,090 | 1,130 | 505,000 | 5,650 |
| 1989-12-08 | 1,090 | 1,090 | 1,080 | 1,090 | 112,000 | 5,450 |
| 1989-12-07 | 1,080 | 1,090 | 1,080 | 1,090 | 92,000 | 5,450 |
| 1989-12-06 | 1,090 | 1,090 | 1,080 | 1,090 | 114,000 | 5,450 |
| 1989-12-05 | 1,090 | 1,090 | 1,080 | 1,090 | 262,000 | 5,450 |
| 1989-12-04 | 1,050 | 1,080 | 1,040 | 1,080 | 262,000 | 5,400 |
| 1989-12-01 | 1,050 | 1,050 | 1,040 | 1,050 | 98,000 | 5,250 |
| 1989-11-30 | 1,040 | 1,050 | 1,030 | 1,040 | 125,000 | 5,200 |
| 1989-11-29 | 1,040 | 1,050 | 1,030 | 1,040 | 171,000 | 5,200 |
| 1989-11-28 | 1,050 | 1,060 | 1,030 | 1,040 | 162,000 | 5,200 |
| 1989-11-27 | 1,060 | 1,060 | 1,050 | 1,060 | 99,000 | 5,300 |
| 1989-11-24 | 1,070 | 1,080 | 1,050 | 1,060 | 172,000 | 5,300 |
| 1989-11-22 | 1,050 | 1,070 | 1,030 | 1,070 | 227,000 | 5,350 |
| 1989-11-21 | 1,020 | 1,050 | 1,020 | 1,050 | 97,000 | 5,250 |
| 1989-11-20 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 | 5,050 |
| 1989-11-17 | 1,020 | 1,020 | 1,000 | 1,010 | 104,000 | 5,050 |
| 1989-11-16 | 1,010 | 1,030 | 1,010 | 1,020 | 55,000 | 5,100 |
| 1989-11-15 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 | 5,050 |
| 1989-11-14 | 1,020 | 1,030 | 1,010 | 1,030 | 29,000 | 5,150 |
| 1989-11-13 | 1,010 | 1,030 | 1,000 | 1,000 | 78,000 | 5,000 |
| 1989-11-10 | 997 | 1,050 | 995 | 1,050 | 210,000 | 5,250 |
| 1989-11-09 | 1,020 | 1,020 | 1,000 | 1,010 | 79,000 | 5,050 |
| 1989-11-08 | 1,000 | 1,020 | 1,000 | 1,020 | 94,000 | 5,100 |
| 1989-11-07 | 1,000 | 1,010 | 1,000 | 1,010 | 98,000 | 5,050 |
| 1989-11-06 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 | 5,050 |
| 1989-11-02 | 1,000 | 1,010 | 1,000 | 1,000 | 97,000 | 5,000 |
| 1989-11-01 | 992 | 1,010 | 992 | 1,010 | 216,000 | 5,050 |
| 1989-10-31 | 1,010 | 1,010 | 991 | 992 | 98,000 | 4,960 |
| 1989-10-30 | 1,020 | 1,030 | 1,010 | 1,010 | 39,000 | 5,050 |
| 1989-10-27 | 1,010 | 1,010 | 991 | 1,010 | 196,000 | 5,050 |
| 1989-10-26 | 1,030 | 1,030 | 1,000 | 1,000 | 62,000 | 5,000 |
| 1989-10-25 | 1,040 | 1,040 | 1,000 | 1,000 | 77,000 | 5,000 |
| 1989-10-24 | 1,040 | 1,040 | 1,020 | 1,020 | 92,000 | 5,100 |
| 1989-10-23 | 1,050 | 1,050 | 1,020 | 1,040 | 95,000 | 5,200 |
| 1989-10-20 | 1,020 | 1,030 | 1,020 | 1,020 | 162,000 | 5,100 |
| 1989-10-19 | 1,010 | 1,030 | 1,010 | 1,010 | 69,000 | 5,050 |
| 1989-10-18 | 1,020 | 1,030 | 1,000 | 1,000 | 87,000 | 5,000 |
| 1989-10-17 | 1,010 | 1,040 | 1,000 | 1,020 | 91,000 | 5,100 |
| 1989-10-16 | 1,010 | 1,010 | 1,000 | 1,000 | 123,000 | 5,000 |
| 1989-10-13 | 1,020 | 1,040 | 1,010 | 1,010 | 100,000 | 5,050 |
| 1989-10-12 | 1,050 | 1,050 | 1,010 | 1,020 | 133,000 | 5,100 |
| 1989-10-11 | 1,060 | 1,060 | 1,050 | 1,050 | 104,000 | 5,250 |
| 1989-10-09 | 1,070 | 1,070 | 1,050 | 1,070 | 171,000 | 5,350 |
| 1989-10-06 | 1,060 | 1,070 | 1,060 | 1,070 | 165,000 | 5,350 |
| 1989-10-05 | 1,060 | 1,070 | 1,060 | 1,060 | 112,000 | 5,300 |
| 1989-10-04 | 1,060 | 1,060 | 1,050 | 1,050 | 109,000 | 5,250 |
| 1989-10-03 | 1,070 | 1,070 | 1,050 | 1,050 | 140,000 | 5,250 |
| 1989-10-02 | 1,090 | 1,090 | 1,050 | 1,060 | 230,000 | 5,300 |
| 1989-09-29 | 1,030 | 1,070 | 1,030 | 1,070 | 296,000 | 5,350 |
| 1989-09-28 | 1,010 | 1,030 | 1,000 | 1,020 | 160,000 | 5,100 |
| 1989-09-27 | 1,030 | 1,030 | 1,010 | 1,010 | 110,000 | 5,050 |
| 1989-09-26 | 1,040 | 1,050 | 1,020 | 1,020 | 219,000 | 5,100 |
| 1989-09-25 | 1,010 | 1,040 | 1,010 | 1,020 | 197,000 | 5,100 |
| 1989-09-22 | 1,000 | 1,020 | 999 | 1,020 | 138,000 | 5,100 |
| 1989-09-21 | 1,000 | 1,000 | 998 | 999 | 125,000 | 4,995 |
| 1989-09-20 | 995 | 1,000 | 990 | 1,000 | 67,000 | 5,000 |
| 1989-09-19 | 1,000 | 1,000 | 992 | 1,000 | 38,000 | 5,000 |
| 1989-09-18 | 1,000 | 1,000 | 998 | 1,000 | 26,000 | 5,000 |
| 1989-09-14 | 1,020 | 1,020 | 996 | 1,000 | 63,000 | 5,000 |
| 1989-09-13 | 980 | 1,020 | 980 | 1,000 | 69,000 | 5,000 |
| 1989-09-12 | 963 | 981 | 963 | 980 | 71,000 | 4,900 |
| 1989-09-11 | 960 | 970 | 960 | 962 | 60,000 | 4,810 |
| 1989-09-08 | 980 | 980 | 960 | 960 | 148,000 | 4,800 |
| 1989-09-07 | 980 | 990 | 980 | 981 | 83,000 | 4,905 |
| 1989-09-06 | 1,000 | 1,010 | 980 | 980 | 165,000 | 4,900 |
| 1989-09-05 | 1,010 | 1,010 | 1,000 | 1,000 | 49,000 | 5,000 |
| 1989-09-04 | 1,010 | 1,020 | 1,000 | 1,000 | 40,000 | 5,000 |
| 1989-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 71,000 | 5,000 |
| 1989-08-31 | 1,010 | 1,020 | 1,000 | 1,000 | 136,000 | 5,000 |
| 1989-08-30 | 1,020 | 1,030 | 1,010 | 1,010 | 132,000 | 5,050 |
| 1989-08-29 | 1,020 | 1,040 | 1,020 | 1,020 | 111,000 | 5,100 |
| 1989-08-28 | 1,020 | 1,040 | 1,020 | 1,020 | 88,000 | 5,100 |
| 1989-08-25 | 1,030 | 1,040 | 1,020 | 1,020 | 138,000 | 5,100 |
| 1989-08-24 | 1,040 | 1,050 | 1,030 | 1,030 | 101,000 | 5,150 |
| 1989-08-23 | 1,040 | 1,050 | 1,030 | 1,050 | 82,000 | 5,250 |
| 1989-08-22 | 1,050 | 1,060 | 1,030 | 1,030 | 96,000 | 5,150 |
| 1989-08-21 | 1,060 | 1,070 | 1,040 | 1,040 | 73,000 | 5,200 |
| 1989-08-18 | 1,060 | 1,060 | 1,040 | 1,060 | 77,000 | 5,300 |
| 1989-08-17 | 1,050 | 1,070 | 1,050 | 1,050 | 144,000 | 5,250 |
| 1989-08-16 | 1,050 | 1,070 | 1,040 | 1,070 | 108,000 | 5,350 |
| 1989-08-15 | 1,000 | 1,040 | 1,000 | 1,040 | 69,000 | 5,200 |
| 1989-08-14 | 1,020 | 1,020 | 1,000 | 1,000 | 51,000 | 5,000 |
| 1989-08-11 | 1,010 | 1,010 | 998 | 1,000 | 239,000 | 5,000 |
| 1989-08-10 | 1,020 | 1,030 | 1,000 | 1,010 | 102,000 | 5,050 |
| 1989-08-09 | 1,010 | 1,020 | 1,010 | 1,020 | 70,000 | 5,100 |
| 1989-08-08 | 1,020 | 1,020 | 1,010 | 1,010 | 154,000 | 5,050 |
| 1989-08-07 | 1,020 | 1,030 | 1,010 | 1,020 | 55,000 | 5,100 |
| 1989-08-04 | 1,020 | 1,030 | 1,010 | 1,010 | 158,000 | 5,050 |
| 1989-08-03 | 1,030 | 1,030 | 1,020 | 1,020 | 74,000 | 5,100 |
| 1989-08-02 | 1,030 | 1,050 | 1,030 | 1,030 | 102,000 | 5,150 |
| 1989-08-01 | 1,040 | 1,050 | 1,030 | 1,030 | 100,000 | 5,150 |
| 1989-07-31 | 1,030 | 1,050 | 1,020 | 1,040 | 68,000 | 5,200 |
| 1989-07-28 | 1,020 | 1,050 | 1,020 | 1,040 | 144,000 | 5,200 |
| 1989-07-27 | 1,020 | 1,030 | 1,010 | 1,020 | 136,000 | 5,100 |
| 1989-07-26 | 1,010 | 1,030 | 1,010 | 1,020 | 127,000 | 5,100 |
| 1989-07-25 | 1,020 | 1,030 | 1,000 | 1,000 | 187,000 | 5,000 |
| 1989-07-24 | 1,020 | 1,040 | 1,010 | 1,010 | 74,000 | 5,050 |
| 1989-07-21 | 1,030 | 1,040 | 1,020 | 1,020 | 103,000 | 5,100 |
| 1989-07-20 | 1,040 | 1,040 | 1,030 | 1,030 | 84,000 | 5,150 |
| 1989-07-19 | 1,040 | 1,050 | 1,020 | 1,030 | 53,000 | 5,150 |
| 1989-07-18 | 1,060 | 1,060 | 1,030 | 1,040 | 73,000 | 5,200 |
| 1989-07-17 | 1,080 | 1,080 | 1,050 | 1,050 | 86,000 | 5,250 |
| 1989-07-14 | 1,080 | 1,090 | 1,070 | 1,090 | 171,000 | 5,450 |
| 1989-07-13 | 1,070 | 1,080 | 1,070 | 1,070 | 183,000 | 5,350 |
| 1989-07-12 | 1,090 | 1,090 | 1,070 | 1,080 | 164,000 | 5,400 |
| 1989-07-11 | 1,080 | 1,100 | 1,060 | 1,090 | 349,000 | 5,450 |
| 1989-07-10 | 1,060 | 1,080 | 1,060 | 1,080 | 96,000 | 5,400 |
| 1989-07-07 | 1,060 | 1,080 | 1,060 | 1,060 | 140,000 | 5,300 |
| 1989-07-06 | 1,020 | 1,070 | 1,020 | 1,040 | 112,000 | 5,200 |
| 1989-07-05 | 1,040 | 1,050 | 1,020 | 1,020 | 159,000 | 5,100 |
| 1989-07-04 | 1,030 | 1,050 | 1,030 | 1,050 | 78,000 | 5,250 |
| 1989-07-03 | 1,030 | 1,030 | 1,010 | 1,010 | 78,000 | 5,050 |
| 1989-06-30 | 1,030 | 1,030 | 1,010 | 1,010 | 90,000 | 5,050 |
| 1989-06-29 | 1,030 | 1,030 | 1,010 | 1,010 | 82,000 | 5,050 |
| 1989-06-28 | 1,030 | 1,030 | 1,010 | 1,010 | 178,000 | 5,050 |
| 1989-06-27 | 1,040 | 1,050 | 1,020 | 1,030 | 139,000 | 5,150 |
| 1989-06-26 | 1,050 | 1,050 | 1,010 | 1,010 | 151,000 | 5,050 |
| 1989-06-23 | 1,060 | 1,060 | 1,030 | 1,030 | 186,000 | 5,150 |
| 1989-06-22 | 1,070 | 1,080 | 1,050 | 1,050 | 201,000 | 5,250 |
| 1989-06-21 | 1,080 | 1,090 | 1,060 | 1,070 | 139,000 | 5,350 |
| 1989-06-20 | 1,070 | 1,090 | 1,060 | 1,070 | 87,000 | 5,350 |
| 1989-06-19 | 1,080 | 1,100 | 1,050 | 1,060 | 101,000 | 5,300 |
| 1989-06-16 | 1,090 | 1,100 | 1,050 | 1,100 | 234,000 | 5,500 |
| 1989-06-15 | 1,120 | 1,130 | 1,050 | 1,050 | 219,000 | 5,250 |
| 1989-06-14 | 1,060 | 1,110 | 1,050 | 1,110 | 427,000 | 5,550 |
| 1989-06-13 | 1,110 | 1,110 | 1,050 | 1,050 | 215,000 | 5,250 |
| 1989-06-12 | 1,120 | 1,130 | 1,110 | 1,110 | 244,000 | 5,550 |
| 1989-06-09 | 1,150 | 1,160 | 1,110 | 1,130 | 961,000 | 5,650 |
| 1989-06-08 | 1,110 | 1,180 | 1,100 | 1,120 | 2,805,000 | 5,600 |
| 1989-06-07 | 1,090 | 1,110 | 1,070 | 1,090 | 578,000 | 5,450 |
| 1989-06-06 | 1,080 | 1,080 | 1,050 | 1,070 | 221,000 | 5,350 |
| 1989-06-05 | 1,090 | 1,130 | 1,080 | 1,080 | 679,000 | 5,400 |
| 1989-06-02 | 1,060 | 1,100 | 1,040 | 1,090 | 467,000 | 5,450 |
| 1989-06-01 | 1,110 | 1,110 | 1,050 | 1,050 | 697,000 | 5,250 |
| 1989-05-31 | 1,020 | 1,100 | 1,010 | 1,100 | 948,000 | 5,500 |
| 1989-05-30 | 1,000 | 1,000 | 981 | 996 | 101,000 | 4,980 |
| 1989-05-29 | 1,010 | 1,010 | 995 | 1,000 | 122,000 | 5,000 |
| 1989-05-26 | 996 | 1,010 | 995 | 1,010 | 83,000 | 5,050 |
| 1989-05-25 | 1,000 | 1,000 | 995 | 995 | 107,000 | 4,975 |
| 1989-05-24 | 990 | 1,010 | 990 | 1,000 | 80,000 | 5,000 |
| 1989-05-23 | 1,020 | 1,030 | 990 | 1,010 | 154,000 | 5,050 |
| 1989-05-22 | 1,020 | 1,040 | 1,010 | 1,020 | 104,000 | 5,100 |
| 1989-05-19 | 1,040 | 1,050 | 1,020 | 1,020 | 146,000 | 5,100 |
| 1989-05-18 | 1,050 | 1,060 | 1,030 | 1,040 | 88,000 | 5,200 |
| 1989-05-17 | 1,050 | 1,060 | 1,030 | 1,060 | 136,000 | 5,300 |
| 1989-05-16 | 1,050 | 1,060 | 1,030 | 1,030 | 240,000 | 5,150 |
| 1989-05-15 | 1,050 | 1,050 | 1,040 | 1,050 | 74,000 | 5,250 |
| 1989-05-12 | 1,060 | 1,070 | 1,050 | 1,060 | 205,000 | 5,300 |
| 1989-05-11 | 1,070 | 1,070 | 1,030 | 1,060 | 307,000 | 5,300 |
| 1989-05-10 | 1,070 | 1,090 | 1,050 | 1,050 | 318,000 | 5,250 |
| 1989-05-09 | 1,100 | 1,100 | 1,060 | 1,070 | 387,000 | 5,350 |
| 1989-05-08 | 1,130 | 1,140 | 1,110 | 1,110 | 793,000 | 5,550 |
| 1989-05-02 | 1,070 | 1,130 | 1,060 | 1,120 | 1,577,000 | 5,600 |
| 1989-05-01 | 1,080 | 1,100 | 1,060 | 1,060 | 905,000 | 5,300 |
| 1989-04-28 | 1,090 | 1,090 | 1,040 | 1,070 | 956,000 | 5,350 |
| 1989-04-27 | 1,090 | 1,120 | 1,070 | 1,090 | 3,843,000 | 5,450 |
| 1989-04-26 | 1,040 | 1,100 | 1,020 | 1,090 | 5,932,000 | 5,450 |
| 1989-04-25 | 962 | 1,030 | 962 | 991 | 2,365,000 | 4,955 |
| 1989-04-24 | 993 | 995 | 960 | 962 | 1,114,000 | 4,810 |
| 1989-04-21 | 960 | 1,060 | 945 | 1,000 | 5,916,000 | 5,000 |
| 1989-04-20 | 924 | 980 | 924 | 965 | 1,998,000 | 4,825 |
| 1989-04-19 | 910 | 915 | 902 | 915 | 160,000 | 4,575 |
| 1989-04-18 | 891 | 900 | 891 | 900 | 86,000 | 4,500 |
| 1989-04-17 | 901 | 902 | 891 | 891 | 78,000 | 4,455 |
| 1989-04-14 | 896 | 906 | 891 | 891 | 54,000 | 4,455 |
| 1989-04-13 | 900 | 900 | 890 | 891 | 70,000 | 4,455 |
| 1989-04-12 | 915 | 915 | 900 | 900 | 96,000 | 4,500 |
| 1989-04-11 | 908 | 920 | 900 | 900 | 169,000 | 4,500 |
| 1989-04-10 | 902 | 909 | 892 | 908 | 122,000 | 4,540 |
| 1989-04-07 | 900 | 910 | 881 | 881 | 149,000 | 4,405 |
| 1989-04-06 | 919 | 919 | 890 | 891 | 89,000 | 4,455 |
| 1989-04-05 | 920 | 920 | 900 | 910 | 97,000 | 4,550 |
| 1989-04-04 | 925 | 925 | 900 | 920 | 151,000 | 4,600 |
| 1989-04-03 | 930 | 939 | 920 | 920 | 271,000 | 4,600 |
| 1989-03-31 | 929 | 930 | 907 | 910 | 267,000 | 4,550 |
| 1989-03-30 | 900 | 949 | 900 | 929 | 204,000 | 4,645 |
| 1989-03-29 | 884 | 900 | 883 | 890 | 169,000 | 4,450 |
| 1989-03-28 | 876 | 911 | 876 | 880 | 163,000 | 4,400 |
| 1989-03-27 | 879 | 880 | 869 | 879 | 144,000 | 4,395 |
| 1989-03-24 | 836 | 840 | 836 | 839 | 90,000 | 4,195 |
| 1989-03-23 | 835 | 840 | 826 | 826 | 76,000 | 4,130 |
| 1989-03-22 | 860 | 861 | 845 | 845 | 92,000 | 4,225 |
| 1989-03-20 | 860 | 860 | 850 | 855 | 127,000 | 4,275 |
| 1989-03-17 | 881 | 885 | 861 | 885 | 98,000 | 4,425 |
| 1989-03-16 | 918 | 918 | 889 | 890 | 133,000 | 4,450 |
| 1989-03-15 | 918 | 920 | 910 | 910 | 99,000 | 4,550 |
| 1989-03-14 | 939 | 939 | 920 | 925 | 152,000 | 4,625 |
| 1989-03-13 | 930 | 940 | 918 | 930 | 195,000 | 4,650 |
| 1989-03-10 | 920 | 930 | 916 | 929 | 268,000 | 4,645 |
| 1989-03-09 | 930 | 930 | 908 | 913 | 243,000 | 4,565 |
| 1989-03-08 | 958 | 960 | 910 | 910 | 678,000 | 4,550 |
| 1989-03-07 | 920 | 949 | 910 | 949 | 723,000 | 4,745 |
| 1989-03-06 | 916 | 930 | 909 | 922 | 870,000 | 4,610 |
| 1989-03-03 | 910 | 921 | 881 | 891 | 1,304,000 | 4,455 |
| 1989-03-02 | 860 | 880 | 854 | 880 | 475,000 | 4,400 |
| 1989-03-01 | 835 | 860 | 830 | 860 | 239,000 | 4,300 |
| 1989-02-28 | 830 | 840 | 820 | 820 | 119,000 | 4,100 |
| 1989-02-27 | 809 | 840 | 805 | 840 | 114,000 | 4,200 |
| 1989-02-23 | 815 | 820 | 806 | 808 | 170,000 | 4,040 |
| 1989-02-22 | 820 | 820 | 811 | 820 | 141,000 | 4,100 |
| 1989-02-21 | 801 | 830 | 800 | 810 | 170,000 | 4,050 |
| 1989-02-20 | 800 | 805 | 797 | 800 | 94,000 | 4,000 |
| 1989-02-17 | 800 | 801 | 795 | 797 | 76,000 | 3,985 |
| 1989-02-16 | 801 | 810 | 798 | 799 | 174,000 | 3,995 |
| 1989-02-15 | 810 | 810 | 801 | 801 | 82,000 | 4,005 |
| 1989-02-14 | 815 | 815 | 790 | 790 | 97,000 | 3,950 |
| 1989-02-13 | 820 | 825 | 810 | 820 | 90,000 | 4,100 |
| 1989-02-10 | 825 | 829 | 815 | 824 | 108,000 | 4,120 |
| 1989-02-09 | 835 | 845 | 830 | 830 | 74,000 | 4,150 |
| 1989-02-08 | 855 | 855 | 824 | 830 | 92,000 | 4,150 |
| 1989-02-07 | 860 | 860 | 850 | 857 | 151,000 | 4,285 |
| 1989-02-06 | 860 | 860 | 855 | 855 | 110,000 | 4,275 |
| 1989-02-03 | 862 | 870 | 852 | 852 | 291,000 | 4,260 |
| 1989-02-02 | 849 | 860 | 835 | 860 | 305,000 | 4,300 |
| 1989-02-01 | 865 | 865 | 845 | 845 | 491,000 | 4,225 |
| 1989-01-31 | 830 | 860 | 830 | 850 | 670,000 | 4,250 |
| 1989-01-30 | 802 | 820 | 800 | 819 | 186,000 | 4,095 |
| 1989-01-28 | 800 | 800 | 792 | 800 | 118,000 | 4,000 |
| 1989-01-27 | 800 | 805 | 800 | 804 | 113,000 | 4,020 |
| 1989-01-26 | 802 | 807 | 795 | 795 | 130,000 | 3,975 |
| 1989-01-25 | 800 | 810 | 797 | 800 | 121,000 | 4,000 |
| 1989-01-24 | 780 | 800 | 780 | 785 | 135,000 | 3,925 |
| 1989-01-23 | 779 | 795 | 777 | 785 | 103,000 | 3,925 |
| 1989-01-20 | 801 | 803 | 790 | 795 | 94,000 | 3,975 |
| 1989-01-19 | 817 | 818 | 805 | 808 | 226,000 | 4,040 |
| 1989-01-18 | 818 | 820 | 807 | 820 | 401,000 | 4,100 |
| 1989-01-17 | 804 | 819 | 800 | 815 | 669,000 | 4,075 |
| 1989-01-13 | 769 | 780 | 760 | 777 | 328,000 | 3,885 |
| 1989-01-12 | 765 | 770 | 747 | 754 | 267,000 | 3,770 |
| 1989-01-11 | 743 | 778 | 743 | 759 | 176,000 | 3,795 |
| 1989-01-10 | 740 | 749 | 732 | 735 | 137,000 | 3,675 |
| 1989-01-09 | 706 | 730 | 706 | 730 | 62,000 | 3,650 |
| 1989-01-06 | 703 | 713 | 701 | 701 | 69,000 | 3,505 |
| 1989-01-05 | 720 | 720 | 703 | 711 | 45,000 | 3,555 |
| 1989-01-04 | 721 | 721 | 715 | 720 | 12,000 | 3,600 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
