4042 東ソー(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 | 945 | 945 | 934 | 934 | 444,000 | 1,698.18 |
| 1989-12-28 | 942 | 945 | 936 | 936 | 697,000 | 1,701.82 |
| 1989-12-27 | 941 | 946 | 936 | 940 | 701,000 | 1,709.09 |
| 1989-12-26 | 950 | 952 | 945 | 950 | 506,000 | 1,727.27 |
| 1989-12-25 | 945 | 945 | 935 | 940 | 568,000 | 1,709.09 |
| 1989-12-22 | 945 | 948 | 941 | 948 | 618,000 | 1,723.64 |
| 1989-12-21 | 939 | 948 | 936 | 945 | 691,000 | 1,718.18 |
| 1989-12-20 | 930 | 945 | 930 | 935 | 730,000 | 1,700 |
| 1989-12-19 | 930 | 939 | 930 | 930 | 882,000 | 1,690.91 |
| 1989-12-18 | 941 | 945 | 925 | 940 | 592,000 | 1,709.09 |
| 1989-12-15 | 938 | 942 | 936 | 941 | 703,000 | 1,710.91 |
| 1989-12-14 | 950 | 950 | 941 | 942 | 637,000 | 1,712.73 |
| 1989-12-13 | 955 | 955 | 941 | 952 | 709,000 | 1,730.91 |
| 1989-12-12 | 951 | 955 | 950 | 954 | 669,000 | 1,734.55 |
| 1989-12-11 | 961 | 962 | 954 | 955 | 396,000 | 1,736.36 |
| 1989-12-08 | 965 | 965 | 959 | 960 | 991,000 | 1,745.45 |
| 1989-12-07 | 970 | 970 | 951 | 965 | 2,151,000 | 1,754.55 |
| 1989-12-06 | 954 | 966 | 951 | 966 | 1,660,000 | 1,756.36 |
| 1989-12-05 | 955 | 955 | 950 | 954 | 750,000 | 1,734.55 |
| 1989-12-04 | 940 | 955 | 935 | 955 | 1,251,000 | 1,736.36 |
| 1989-12-01 | 961 | 961 | 930 | 950 | 840,000 | 1,727.27 |
| 1989-11-30 | 965 | 968 | 951 | 951 | 622,000 | 1,729.09 |
| 1989-11-29 | 945 | 975 | 940 | 968 | 2,459,000 | 1,760 |
| 1989-11-28 | 935 | 950 | 930 | 945 | 1,815,000 | 1,718.18 |
| 1989-11-27 | 923 | 934 | 920 | 930 | 895,000 | 1,690.91 |
| 1989-11-24 | 908 | 919 | 907 | 918 | 791,000 | 1,669.09 |
| 1989-11-22 | 905 | 910 | 901 | 905 | 1,000,000 | 1,645.45 |
| 1989-11-21 | 882 | 899 | 881 | 895 | 853,000 | 1,627.27 |
| 1989-11-20 | 878 | 890 | 868 | 871 | 565,000 | 1,583.64 |
| 1989-11-17 | 871 | 876 | 865 | 876 | 788,000 | 1,592.73 |
| 1989-11-16 | 869 | 876 | 869 | 876 | 1,020,000 | 1,592.73 |
| 1989-11-15 | 879 | 879 | 876 | 879 | 932,000 | 1,598.18 |
| 1989-11-14 | 895 | 895 | 880 | 888 | 432,000 | 1,614.55 |
| 1989-11-13 | 883 | 890 | 882 | 885 | 637,000 | 1,609.09 |
| 1989-11-10 | 888 | 893 | 881 | 893 | 539,000 | 1,623.64 |
| 1989-11-09 | 881 | 894 | 879 | 880 | 734,000 | 1,600 |
| 1989-11-08 | 880 | 883 | 875 | 877 | 621,000 | 1,594.55 |
| 1989-11-07 | 871 | 884 | 860 | 870 | 1,392,000 | 1,581.82 |
| 1989-11-06 | 891 | 893 | 880 | 881 | 400,000 | 1,601.82 |
| 1989-11-02 | 899 | 900 | 881 | 882 | 873,000 | 1,603.64 |
| 1989-11-01 | 885 | 900 | 880 | 900 | 1,492,000 | 1,636.36 |
| 1989-10-31 | 880 | 888 | 878 | 881 | 729,000 | 1,601.82 |
| 1989-10-30 | 889 | 889 | 882 | 882 | 297,000 | 1,603.64 |
| 1989-10-27 | 881 | 889 | 866 | 889 | 983,000 | 1,616.36 |
| 1989-10-26 | 898 | 898 | 882 | 885 | 361,000 | 1,609.09 |
| 1989-10-25 | 890 | 890 | 881 | 881 | 403,000 | 1,601.82 |
| 1989-10-24 | 901 | 901 | 886 | 890 | 479,000 | 1,618.18 |
| 1989-10-23 | 918 | 918 | 901 | 905 | 687,000 | 1,645.45 |
| 1989-10-20 | 883 | 898 | 873 | 898 | 1,204,000 | 1,632.73 |
| 1989-10-19 | 866 | 875 | 865 | 866 | 718,000 | 1,574.55 |
| 1989-10-18 | 867 | 875 | 860 | 875 | 901,000 | 1,590.91 |
| 1989-10-17 | 869 | 869 | 852 | 857 | 697,000 | 1,558.18 |
| 1989-10-16 | 849 | 860 | 845 | 850 | 582,000 | 1,545.45 |
| 1989-10-13 | 879 | 879 | 858 | 860 | 657,000 | 1,563.64 |
| 1989-10-12 | 889 | 890 | 858 | 869 | 577,000 | 1,580 |
| 1989-10-11 | 898 | 898 | 881 | 881 | 464,000 | 1,601.82 |
| 1989-10-09 | 890 | 900 | 888 | 888 | 367,000 | 1,614.55 |
| 1989-10-06 | 905 | 907 | 888 | 890 | 640,000 | 1,618.18 |
| 1989-10-05 | 897 | 909 | 895 | 895 | 778,000 | 1,627.27 |
| 1989-10-04 | 900 | 909 | 888 | 907 | 699,000 | 1,649.09 |
| 1989-10-03 | 902 | 903 | 891 | 891 | 824,000 | 1,620 |
| 1989-10-02 | 915 | 915 | 905 | 912 | 420,000 | 1,658.18 |
| 1989-09-29 | 910 | 911 | 895 | 895 | 676,000 | 1,627.27 |
| 1989-09-28 | 906 | 910 | 895 | 910 | 445,000 | 1,654.55 |
| 1989-09-27 | 916 | 916 | 900 | 906 | 729,000 | 1,647.27 |
| 1989-09-26 | 918 | 929 | 901 | 916 | 369,000 | 1,665.45 |
| 1989-09-25 | 920 | 930 | 892 | 930 | 701,000 | 1,690.91 |
| 1989-09-22 | 935 | 937 | 900 | 917 | 855,000 | 1,667.27 |
| 1989-09-21 | 920 | 939 | 917 | 935 | 1,147,000 | 1,700 |
| 1989-09-20 | 920 | 925 | 917 | 922 | 1,903,000 | 1,676.36 |
| 1989-09-19 | 925 | 928 | 917 | 920 | 534,000 | 1,672.73 |
| 1989-09-18 | 921 | 934 | 921 | 925 | 374,000 | 1,681.82 |
| 1989-09-14 | 922 | 935 | 922 | 930 | 1,277,000 | 1,690.91 |
| 1989-09-13 | 929 | 929 | 915 | 924 | 555,000 | 1,680 |
| 1989-09-12 | 929 | 935 | 917 | 929 | 902,000 | 1,689.09 |
| 1989-09-11 | 925 | 949 | 915 | 949 | 922,000 | 1,725.45 |
| 1989-09-08 | 925 | 925 | 915 | 915 | 1,053,000 | 1,663.64 |
| 1989-09-07 | 915 | 925 | 901 | 911 | 1,062,000 | 1,656.36 |
| 1989-09-06 | 900 | 910 | 892 | 895 | 870,000 | 1,627.27 |
| 1989-09-05 | 891 | 895 | 888 | 890 | 850,000 | 1,618.18 |
| 1989-09-04 | 891 | 905 | 891 | 895 | 641,000 | 1,627.27 |
| 1989-09-01 | 900 | 905 | 890 | 895 | 1,259,000 | 1,627.27 |
| 1989-08-31 | 910 | 910 | 890 | 900 | 959,000 | 1,636.36 |
| 1989-08-30 | 925 | 928 | 910 | 919 | 483,000 | 1,670.91 |
| 1989-08-29 | 930 | 930 | 920 | 925 | 859,000 | 1,681.82 |
| 1989-08-28 | 936 | 940 | 930 | 934 | 255,000 | 1,698.18 |
| 1989-08-25 | 939 | 945 | 933 | 935 | 393,000 | 1,700 |
| 1989-08-24 | 940 | 940 | 932 | 940 | 545,000 | 1,709.09 |
| 1989-08-23 | 949 | 949 | 932 | 932 | 773,000 | 1,694.55 |
| 1989-08-22 | 943 | 949 | 943 | 944 | 544,000 | 1,716.36 |
| 1989-08-21 | 950 | 955 | 941 | 943 | 481,000 | 1,714.55 |
| 1989-08-18 | 955 | 955 | 940 | 950 | 537,000 | 1,727.27 |
| 1989-08-17 | 960 | 960 | 942 | 958 | 638,000 | 1,741.82 |
| 1989-08-16 | 949 | 955 | 935 | 941 | 873,000 | 1,710.91 |
| 1989-08-15 | 941 | 942 | 932 | 938 | 303,000 | 1,705.45 |
| 1989-08-14 | 950 | 950 | 931 | 931 | 329,000 | 1,692.73 |
| 1989-08-11 | 933 | 940 | 922 | 940 | 767,000 | 1,709.09 |
| 1989-08-10 | 952 | 952 | 920 | 923 | 1,155,000 | 1,678.18 |
| 1989-08-09 | 952 | 952 | 937 | 949 | 484,000 | 1,725.45 |
| 1989-08-08 | 951 | 959 | 936 | 950 | 656,000 | 1,727.27 |
| 1989-08-07 | 952 | 960 | 951 | 951 | 257,000 | 1,729.09 |
| 1989-08-04 | 950 | 960 | 950 | 958 | 721,000 | 1,741.82 |
| 1989-08-03 | 960 | 963 | 955 | 960 | 654,000 | 1,745.45 |
| 1989-08-02 | 964 | 965 | 956 | 965 | 478,000 | 1,754.55 |
| 1989-08-01 | 961 | 965 | 956 | 956 | 756,000 | 1,738.18 |
| 1989-07-31 | 953 | 969 | 951 | 969 | 572,000 | 1,761.82 |
| 1989-07-28 | 950 | 954 | 947 | 954 | 1,012,000 | 1,734.55 |
| 1989-07-27 | 944 | 948 | 932 | 943 | 1,433,000 | 1,714.55 |
| 1989-07-26 | 947 | 952 | 944 | 947 | 944,000 | 1,721.82 |
| 1989-07-25 | 944 | 947 | 937 | 944 | 1,058,000 | 1,716.36 |
| 1989-07-24 | 948 | 948 | 932 | 942 | 771,000 | 1,712.73 |
| 1989-07-21 | 947 | 947 | 930 | 930 | 1,018,000 | 1,690.91 |
| 1989-07-20 | 945 | 947 | 937 | 937 | 428,000 | 1,703.64 |
| 1989-07-19 | 940 | 947 | 936 | 937 | 365,000 | 1,703.64 |
| 1989-07-18 | 955 | 955 | 942 | 947 | 581,000 | 1,721.82 |
| 1989-07-17 | 950 | 950 | 945 | 945 | 655,000 | 1,718.18 |
| 1989-07-14 | 956 | 959 | 947 | 947 | 496,000 | 1,721.82 |
| 1989-07-13 | 946 | 952 | 946 | 946 | 650,000 | 1,720 |
| 1989-07-12 | 953 | 955 | 946 | 954 | 403,000 | 1,734.55 |
| 1989-07-11 | 958 | 958 | 943 | 955 | 350,000 | 1,736.36 |
| 1989-07-10 | 960 | 960 | 950 | 950 | 685,000 | 1,727.27 |
| 1989-07-07 | 959 | 965 | 950 | 950 | 1,203,000 | 1,727.27 |
| 1989-07-06 | 959 | 965 | 950 | 950 | 2,828,000 | 1,727.27 |
| 1989-07-05 | 935 | 975 | 934 | 945 | 1,809,000 | 1,718.18 |
| 1989-07-04 | 950 | 950 | 931 | 932 | 602,000 | 1,694.55 |
| 1989-07-03 | 940 | 957 | 933 | 949 | 388,000 | 1,725.45 |
| 1989-06-30 | 935 | 960 | 926 | 960 | 810,000 | 1,745.45 |
| 1989-06-29 | 935 | 955 | 930 | 935 | 905,000 | 1,700 |
| 1989-06-28 | 965 | 965 | 936 | 945 | 964,000 | 1,718.18 |
| 1989-06-27 | 964 | 970 | 954 | 969 | 610,000 | 1,761.82 |
| 1989-06-26 | 980 | 995 | 966 | 974 | 462,000 | 1,770.91 |
| 1989-06-23 | 972 | 997 | 971 | 975 | 909,000 | 1,772.73 |
| 1989-06-22 | 981 | 985 | 971 | 972 | 1,091,000 | 1,767.27 |
| 1989-06-21 | 998 | 999 | 973 | 983 | 1,277,000 | 1,787.27 |
| 1989-06-20 | 982 | 989 | 975 | 988 | 1,147,000 | 1,796.36 |
| 1989-06-19 | 1,000 | 1,010 | 978 | 978 | 1,088,000 | 1,778.18 |
| 1989-06-16 | 1,010 | 1,020 | 980 | 992 | 2,026,000 | 1,803.64 |
| 1989-06-15 | 1,050 | 1,060 | 995 | 1,020 | 7,488,999 | 1,854.55 |
| 1989-06-14 | 1,000 | 1,040 | 991 | 1,040 | 6,087,999 | 1,890.91 |
| 1989-06-13 | 1,020 | 1,040 | 995 | 996 | 4,520,000 | 1,810.91 |
| 1989-06-12 | 1,020 | 1,040 | 1,010 | 1,020 | 3,228,000 | 1,854.55 |
| 1989-06-09 | 1,030 | 1,050 | 1,010 | 1,010 | 8,552,999 | 1,836.36 |
| 1989-06-08 | 1,040 | 1,050 | 1,020 | 1,020 | 8,691,999 | 1,854.55 |
| 1989-06-07 | 1,070 | 1,090 | 1,020 | 1,030 | 33,266,997 | 1,872.73 |
| 1989-06-06 | 912 | 1,010 | 910 | 1,010 | 15,307,998 | 1,836.36 |
| 1989-06-05 | 899 | 904 | 893 | 902 | 377,000 | 1,640 |
| 1989-06-02 | 910 | 910 | 890 | 891 | 1,149,000 | 1,620 |
| 1989-06-01 | 944 | 944 | 894 | 900 | 2,023,000 | 1,636.36 |
| 1989-05-31 | 940 | 944 | 932 | 935 | 1,190,000 | 1,700 |
| 1989-05-30 | 960 | 960 | 948 | 950 | 505,000 | 1,727.27 |
| 1989-05-29 | 969 | 969 | 948 | 960 | 1,109,000 | 1,745.45 |
| 1989-05-26 | 955 | 955 | 946 | 950 | 1,458,000 | 1,727.27 |
| 1989-05-25 | 949 | 950 | 946 | 950 | 638,000 | 1,727.27 |
| 1989-05-24 | 951 | 951 | 940 | 944 | 819,000 | 1,716.36 |
| 1989-05-23 | 962 | 965 | 941 | 941 | 1,571,000 | 1,710.91 |
| 1989-05-22 | 982 | 982 | 970 | 970 | 466,000 | 1,763.64 |
| 1989-05-19 | 966 | 975 | 966 | 975 | 753,000 | 1,772.73 |
| 1989-05-18 | 982 | 985 | 975 | 976 | 546,000 | 1,774.55 |
| 1989-05-17 | 981 | 985 | 976 | 980 | 1,010,000 | 1,781.82 |
| 1989-05-16 | 980 | 985 | 970 | 985 | 886,000 | 1,790.91 |
| 1989-05-15 | 970 | 976 | 966 | 970 | 876,000 | 1,763.64 |
| 1989-05-12 | 990 | 996 | 976 | 976 | 893,000 | 1,774.55 |
| 1989-05-11 | 990 | 990 | 980 | 989 | 942,000 | 1,798.18 |
| 1989-05-10 | 1,000 | 1,000 | 980 | 990 | 858,000 | 1,800 |
| 1989-05-09 | 1,010 | 1,010 | 996 | 996 | 1,200,000 | 1,810.91 |
| 1989-05-08 | 1,030 | 1,030 | 1,010 | 1,010 | 1,194,000 | 1,836.36 |
| 1989-05-02 | 1,020 | 1,040 | 1,010 | 1,030 | 2,764,000 | 1,872.73 |
| 1989-05-01 | 1,020 | 1,040 | 1,010 | 1,010 | 1,445,000 | 1,836.36 |
| 1989-04-28 | 1,020 | 1,040 | 1,010 | 1,020 | 3,996,000 | 1,854.55 |
| 1989-04-27 | 1,000 | 1,040 | 999 | 1,010 | 6,071,999 | 1,836.36 |
| 1989-04-26 | 1,020 | 1,020 | 996 | 1,010 | 2,574,000 | 1,836.36 |
| 1989-04-25 | 970 | 1,030 | 966 | 1,010 | 2,906,000 | 1,836.36 |
| 1989-04-24 | 980 | 990 | 966 | 970 | 1,688,000 | 1,763.64 |
| 1989-04-21 | 1,000 | 1,030 | 1,000 | 1,000 | 4,247,000 | 1,818.18 |
| 1989-04-20 | 1,050 | 1,050 | 1,000 | 1,040 | 6,773,999 | 1,890.91 |
| 1989-04-19 | 990 | 1,050 | 990 | 1,040 | 13,941,999 | 1,890.91 |
| 1989-04-18 | 960 | 985 | 958 | 980 | 2,215,000 | 1,781.82 |
| 1989-04-17 | 965 | 970 | 955 | 961 | 1,038,000 | 1,747.27 |
| 1989-04-14 | 951 | 965 | 946 | 956 | 1,114,000 | 1,738.18 |
| 1989-04-13 | 982 | 985 | 950 | 951 | 1,200,000 | 1,729.09 |
| 1989-04-12 | 1,000 | 1,000 | 970 | 990 | 2,464,000 | 1,800 |
| 1989-04-11 | 980 | 1,010 | 980 | 993 | 3,009,000 | 1,805.45 |
| 1989-04-10 | 1,010 | 1,010 | 983 | 986 | 1,062,000 | 1,792.73 |
| 1989-04-07 | 985 | 1,010 | 985 | 1,010 | 3,523,000 | 1,836.36 |
| 1989-04-06 | 985 | 1,010 | 972 | 980 | 3,296,000 | 1,781.82 |
| 1989-04-05 | 971 | 1,010 | 970 | 985 | 4,738,000 | 1,790.91 |
| 1989-04-04 | 1,000 | 1,010 | 975 | 975 | 5,299,999 | 1,772.73 |
| 1989-04-03 | 1,020 | 1,020 | 981 | 981 | 5,921,999 | 1,783.64 |
| 1989-03-31 | 999 | 1,020 | 988 | 995 | 12,494,999 | 1,809.09 |
| 1989-03-30 | 930 | 1,000 | 930 | 1,000 | 24,149,998 | 1,818.18 |
| 1989-03-29 | 879 | 910 | 879 | 910 | 5,694,999 | 1,654.55 |
| 1989-03-28 | 870 | 880 | 861 | 869 | 1,008,000 | 1,580 |
| 1989-03-27 | 874 | 874 | 852 | 860 | 1,480,000 | 1,563.64 |
| 1989-03-24 | 880 | 880 | 860 | 870 | 2,086,000 | 1,581.82 |
| 1989-03-23 | 867 | 874 | 865 | 870 | 1,245,000 | 1,581.82 |
| 1989-03-22 | 878 | 880 | 858 | 863 | 1,189,000 | 1,569.09 |
| 1989-03-20 | 860 | 870 | 860 | 861 | 1,198,000 | 1,565.45 |
| 1989-03-17 | 877 | 879 | 866 | 878 | 1,061,000 | 1,596.36 |
| 1989-03-16 | 870 | 880 | 866 | 878 | 1,204,000 | 1,596.36 |
| 1989-03-15 | 879 | 879 | 868 | 870 | 1,904,000 | 1,581.82 |
| 1989-03-14 | 864 | 874 | 863 | 869 | 1,145,000 | 1,580 |
| 1989-03-13 | 884 | 884 | 862 | 869 | 830,000 | 1,580 |
| 1989-03-10 | 880 | 880 | 865 | 875 | 1,483,000 | 1,590.91 |
| 1989-03-09 | 885 | 890 | 875 | 880 | 2,645,000 | 1,600 |
| 1989-03-08 | 872 | 899 | 865 | 894 | 9,120,999 | 1,625.45 |
| 1989-03-07 | 860 | 874 | 859 | 864 | 5,504,999 | 1,570.91 |
| 1989-03-06 | 859 | 873 | 843 | 860 | 2,873,000 | 1,563.64 |
| 1989-03-03 | 849 | 856 | 839 | 849 | 1,779,000 | 1,543.64 |
| 1989-03-02 | 827 | 839 | 825 | 833 | 1,286,000 | 1,514.55 |
| 1989-03-01 | 840 | 846 | 826 | 827 | 1,407,000 | 1,503.64 |
| 1989-02-28 | 840 | 842 | 836 | 837 | 1,435,000 | 1,521.82 |
| 1989-02-27 | 832 | 845 | 832 | 840 | 1,434,000 | 1,527.27 |
| 1989-02-23 | 845 | 850 | 840 | 849 | 1,598,000 | 1,543.64 |
| 1989-02-22 | 867 | 867 | 852 | 855 | 2,302,000 | 1,554.55 |
| 1989-02-21 | 850 | 880 | 850 | 860 | 6,926,999 | 1,563.64 |
| 1989-02-20 | 856 | 860 | 845 | 847 | 1,234,000 | 1,540 |
| 1989-02-17 | 842 | 849 | 835 | 836 | 1,269,000 | 1,520 |
| 1989-02-16 | 849 | 850 | 841 | 842 | 1,500,000 | 1,530.91 |
| 1989-02-15 | 825 | 845 | 824 | 845 | 1,894,000 | 1,536.36 |
| 1989-02-14 | 836 | 837 | 820 | 825 | 978,000 | 1,500 |
| 1989-02-13 | 839 | 845 | 835 | 837 | 1,216,000 | 1,521.82 |
| 1989-02-10 | 840 | 848 | 840 | 840 | 1,299,000 | 1,527.27 |
| 1989-02-09 | 865 | 869 | 845 | 850 | 2,475,000 | 1,545.45 |
| 1989-02-08 | 865 | 880 | 865 | 865 | 6,812,999 | 1,572.73 |
| 1989-02-07 | 850 | 864 | 847 | 862 | 8,347,999 | 1,567.27 |
| 1989-02-06 | 842 | 850 | 840 | 841 | 4,158,000 | 1,529.09 |
| 1989-02-03 | 828 | 839 | 825 | 835 | 7,735,999 | 1,518.18 |
| 1989-02-02 | 802 | 825 | 798 | 825 | 3,485,000 | 1,500 |
| 1989-02-01 | 819 | 819 | 801 | 801 | 964,000 | 1,456.36 |
| 1989-01-31 | 808 | 810 | 804 | 810 | 1,385,000 | 1,472.73 |
| 1989-01-30 | 828 | 828 | 809 | 811 | 2,217,000 | 1,474.55 |
| 1989-01-28 | 810 | 821 | 805 | 820 | 2,652,000 | 1,490.91 |
| 1989-01-27 | 813 | 820 | 805 | 805 | 4,829,000 | 1,463.64 |
| 1989-01-26 | 806 | 806 | 797 | 803 | 1,549,000 | 1,460 |
| 1989-01-25 | 807 | 812 | 802 | 807 | 6,319,999 | 1,467.27 |
| 1989-01-24 | 804 | 810 | 793 | 799 | 5,708,999 | 1,452.73 |
| 1989-01-23 | 795 | 805 | 786 | 795 | 6,067,999 | 1,445.45 |
| 1989-01-20 | 764 | 789 | 757 | 785 | 4,100,000 | 1,427.27 |
| 1989-01-19 | 776 | 782 | 755 | 756 | 2,529,000 | 1,374.55 |
| 1989-01-18 | 779 | 780 | 766 | 766 | 1,884,000 | 1,392.73 |
| 1989-01-17 | 771 | 785 | 770 | 779 | 3,584,000 | 1,416.36 |
| 1989-01-13 | 763 | 768 | 755 | 761 | 4,145,000 | 1,383.64 |
| 1989-01-12 | 753 | 754 | 745 | 753 | 1,196,000 | 1,369.09 |
| 1989-01-11 | 753 | 755 | 740 | 750 | 1,817,000 | 1,363.64 |
| 1989-01-10 | 738 | 752 | 732 | 745 | 1,848,000 | 1,354.55 |
| 1989-01-09 | 720 | 739 | 720 | 737 | 607,000 | 1,340 |
| 1989-01-06 | 724 | 730 | 715 | 720 | 292,000 | 1,309.09 |
| 1989-01-05 | 734 | 745 | 721 | 724 | 509,000 | 1,316.36 |
| 1989-01-04 | 733 | 733 | 730 | 733 | 454,000 | 1,332.73 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株
