4045 東亞合成(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 | 1,220 | 1,220 | 1,200 | 1,220 | 99,000 | 1,992.98 |
| 1989-12-28 | 1,220 | 1,220 | 1,210 | 1,220 | 218,000 | 1,992.98 |
| 1989-12-27 | 1,240 | 1,240 | 1,200 | 1,220 | 579,000 | 1,992.98 |
| 1989-12-26 | 1,250 | 1,260 | 1,220 | 1,240 | 660,000 | 2,025.65 |
| 1989-12-25 | 1,310 | 1,320 | 1,290 | 1,310 | 1,163,000 | 2,018.87 |
| 1989-12-22 | 1,290 | 1,340 | 1,290 | 1,310 | 3,078,001 | 2,018.87 |
| 1989-12-21 | 1,290 | 1,350 | 1,280 | 1,310 | 3,986,001 | 2,018.87 |
| 1989-12-20 | 1,250 | 1,270 | 1,240 | 1,270 | 772,000 | 1,957.22 |
| 1989-12-19 | 1,240 | 1,250 | 1,230 | 1,230 | 656,000 | 1,895.58 |
| 1989-12-18 | 1,240 | 1,250 | 1,220 | 1,250 | 442,000 | 1,926.40 |
| 1989-12-15 | 1,240 | 1,240 | 1,200 | 1,240 | 450,000 | 1,910.99 |
| 1989-12-14 | 1,250 | 1,250 | 1,200 | 1,240 | 769,000 | 1,910.99 |
| 1989-12-13 | 1,240 | 1,250 | 1,230 | 1,250 | 501,000 | 1,926.40 |
| 1989-12-12 | 1,250 | 1,250 | 1,240 | 1,240 | 413,000 | 1,910.99 |
| 1989-12-11 | 1,250 | 1,270 | 1,240 | 1,250 | 990,000 | 1,926.40 |
| 1989-12-08 | 1,250 | 1,250 | 1,240 | 1,240 | 616,000 | 1,910.99 |
| 1989-12-07 | 1,240 | 1,250 | 1,230 | 1,240 | 447,000 | 1,910.99 |
| 1989-12-06 | 1,230 | 1,250 | 1,230 | 1,230 | 539,000 | 1,895.58 |
| 1989-12-05 | 1,250 | 1,250 | 1,240 | 1,240 | 451,000 | 1,910.99 |
| 1989-12-04 | 1,240 | 1,260 | 1,220 | 1,240 | 506,000 | 1,910.99 |
| 1989-12-01 | 1,250 | 1,260 | 1,230 | 1,260 | 562,000 | 1,941.81 |
| 1989-11-30 | 1,270 | 1,280 | 1,250 | 1,270 | 955,000 | 1,957.22 |
| 1989-11-29 | 1,250 | 1,310 | 1,250 | 1,260 | 3,672,001 | 1,941.81 |
| 1989-11-28 | 1,220 | 1,250 | 1,220 | 1,230 | 703,000 | 1,895.58 |
| 1989-11-27 | 1,220 | 1,250 | 1,200 | 1,200 | 719,000 | 1,849.34 |
| 1989-11-24 | 1,240 | 1,260 | 1,220 | 1,220 | 910,000 | 1,880.17 |
| 1989-11-22 | 1,260 | 1,260 | 1,240 | 1,240 | 856,000 | 1,910.99 |
| 1989-11-21 | 1,240 | 1,270 | 1,220 | 1,260 | 1,277,000 | 1,941.81 |
| 1989-11-20 | 1,260 | 1,260 | 1,220 | 1,220 | 690,000 | 1,880.17 |
| 1989-11-17 | 1,190 | 1,260 | 1,190 | 1,240 | 2,612,001 | 1,910.99 |
| 1989-11-16 | 1,200 | 1,210 | 1,180 | 1,180 | 422,000 | 1,818.52 |
| 1989-11-15 | 1,230 | 1,240 | 1,200 | 1,200 | 987,000 | 1,849.34 |
| 1989-11-14 | 1,220 | 1,230 | 1,220 | 1,230 | 566,000 | 1,895.58 |
| 1989-11-13 | 1,230 | 1,240 | 1,220 | 1,220 | 456,000 | 1,880.17 |
| 1989-11-10 | 1,200 | 1,220 | 1,190 | 1,220 | 895,000 | 1,880.17 |
| 1989-11-09 | 1,200 | 1,200 | 1,170 | 1,180 | 537,000 | 1,818.52 |
| 1989-11-08 | 1,160 | 1,200 | 1,150 | 1,170 | 208,000 | 1,803.11 |
| 1989-11-07 | 1,140 | 1,150 | 1,140 | 1,140 | 325,000 | 1,756.88 |
| 1989-11-06 | 1,140 | 1,160 | 1,130 | 1,140 | 391,000 | 1,756.88 |
| 1989-11-02 | 1,120 | 1,160 | 1,120 | 1,130 | 383,000 | 1,741.46 |
| 1989-11-01 | 1,150 | 1,150 | 1,110 | 1,110 | 749,000 | 1,710.64 |
| 1989-10-31 | 1,140 | 1,160 | 1,130 | 1,150 | 313,000 | 1,772.29 |
| 1989-10-30 | 1,150 | 1,160 | 1,130 | 1,130 | 177,000 | 1,741.46 |
| 1989-10-27 | 1,190 | 1,200 | 1,150 | 1,150 | 270,000 | 1,772.29 |
| 1989-10-26 | 1,170 | 1,190 | 1,150 | 1,170 | 360,000 | 1,803.11 |
| 1989-10-25 | 1,190 | 1,210 | 1,170 | 1,180 | 369,000 | 1,818.52 |
| 1989-10-24 | 1,200 | 1,210 | 1,180 | 1,180 | 725,000 | 1,818.52 |
| 1989-10-23 | 1,220 | 1,220 | 1,170 | 1,180 | 377,000 | 1,818.52 |
| 1989-10-20 | 1,220 | 1,220 | 1,180 | 1,210 | 810,000 | 1,864.75 |
| 1989-10-19 | 1,200 | 1,210 | 1,180 | 1,200 | 630,000 | 1,849.34 |
| 1989-10-18 | 1,160 | 1,180 | 1,150 | 1,180 | 376,000 | 1,818.52 |
| 1989-10-17 | 1,190 | 1,190 | 1,140 | 1,150 | 422,000 | 1,772.29 |
| 1989-10-16 | 1,180 | 1,180 | 1,140 | 1,150 | 378,000 | 1,772.29 |
| 1989-10-13 | 1,150 | 1,180 | 1,150 | 1,180 | 298,000 | 1,818.52 |
| 1989-10-12 | 1,180 | 1,180 | 1,150 | 1,150 | 295,000 | 1,772.29 |
| 1989-10-11 | 1,210 | 1,210 | 1,150 | 1,160 | 399,000 | 1,787.70 |
| 1989-10-09 | 1,250 | 1,250 | 1,170 | 1,170 | 584,000 | 1,803.11 |
| 1989-10-06 | 1,240 | 1,250 | 1,210 | 1,230 | 879,000 | 1,895.58 |
| 1989-10-05 | 1,250 | 1,270 | 1,210 | 1,210 | 2,565,001 | 1,864.75 |
| 1989-10-04 | 1,170 | 1,210 | 1,150 | 1,210 | 1,658,001 | 1,864.75 |
| 1989-10-03 | 1,160 | 1,160 | 1,130 | 1,130 | 597,000 | 1,741.46 |
| 1989-10-02 | 1,160 | 1,160 | 1,140 | 1,140 | 394,000 | 1,756.88 |
| 1989-09-29 | 1,150 | 1,150 | 1,130 | 1,130 | 587,000 | 1,741.46 |
| 1989-09-28 | 1,150 | 1,150 | 1,120 | 1,130 | 527,000 | 1,741.46 |
| 1989-09-27 | 1,170 | 1,170 | 1,110 | 1,110 | 549,000 | 1,710.64 |
| 1989-09-26 | 1,120 | 1,150 | 1,100 | 1,150 | 753,000 | 1,772.29 |
| 1989-09-25 | 1,120 | 1,130 | 1,100 | 1,110 | 398,000 | 1,710.64 |
| 1989-09-22 | 1,120 | 1,120 | 1,110 | 1,110 | 375,000 | 1,710.64 |
| 1989-09-21 | 1,120 | 1,120 | 1,090 | 1,110 | 262,000 | 1,710.64 |
| 1989-09-20 | 1,130 | 1,130 | 1,110 | 1,120 | 555,000 | 1,726.05 |
| 1989-09-19 | 1,110 | 1,120 | 1,110 | 1,120 | 594,000 | 1,726.05 |
| 1989-09-18 | 1,120 | 1,130 | 1,110 | 1,110 | 351,000 | 1,710.64 |
| 1989-09-14 | 1,120 | 1,120 | 1,110 | 1,120 | 371,000 | 1,726.05 |
| 1989-09-13 | 1,110 | 1,120 | 1,100 | 1,110 | 316,000 | 1,710.64 |
| 1989-09-12 | 1,100 | 1,120 | 1,090 | 1,120 | 282,000 | 1,726.05 |
| 1989-09-11 | 1,080 | 1,120 | 1,080 | 1,120 | 84,000 | 1,726.05 |
| 1989-09-08 | 1,100 | 1,120 | 1,100 | 1,100 | 450,000 | 1,695.23 |
| 1989-09-07 | 1,120 | 1,120 | 1,060 | 1,090 | 274,000 | 1,679.82 |
| 1989-09-06 | 1,120 | 1,120 | 1,100 | 1,120 | 243,000 | 1,726.05 |
| 1989-09-05 | 1,130 | 1,130 | 1,110 | 1,120 | 172,000 | 1,726.05 |
| 1989-09-04 | 1,130 | 1,130 | 1,110 | 1,120 | 116,000 | 1,726.05 |
| 1989-09-01 | 1,130 | 1,130 | 1,110 | 1,130 | 218,000 | 1,741.46 |
| 1989-08-31 | 1,130 | 1,140 | 1,110 | 1,130 | 322,000 | 1,741.46 |
| 1989-08-30 | 1,140 | 1,140 | 1,110 | 1,110 | 324,000 | 1,710.64 |
| 1989-08-29 | 1,140 | 1,140 | 1,120 | 1,140 | 274,000 | 1,756.88 |
| 1989-08-28 | 1,140 | 1,140 | 1,110 | 1,120 | 258,000 | 1,726.05 |
| 1989-08-25 | 1,140 | 1,140 | 1,120 | 1,130 | 153,000 | 1,741.46 |
| 1989-08-24 | 1,130 | 1,140 | 1,110 | 1,130 | 177,000 | 1,741.46 |
| 1989-08-23 | 1,120 | 1,140 | 1,110 | 1,110 | 164,000 | 1,710.64 |
| 1989-08-22 | 1,110 | 1,140 | 1,090 | 1,140 | 397,000 | 1,756.88 |
| 1989-08-21 | 1,090 | 1,110 | 1,090 | 1,090 | 454,000 | 1,679.82 |
| 1989-08-18 | 1,130 | 1,140 | 1,110 | 1,120 | 184,000 | 1,726.05 |
| 1989-08-17 | 1,130 | 1,130 | 1,110 | 1,120 | 319,000 | 1,726.05 |
| 1989-08-16 | 1,110 | 1,130 | 1,110 | 1,110 | 330,000 | 1,710.64 |
| 1989-08-15 | 1,090 | 1,120 | 1,080 | 1,120 | 222,000 | 1,726.05 |
| 1989-08-14 | 1,090 | 1,090 | 1,080 | 1,090 | 139,000 | 1,679.82 |
| 1989-08-11 | 1,090 | 1,100 | 1,090 | 1,100 | 197,000 | 1,695.23 |
| 1989-08-10 | 1,100 | 1,100 | 1,080 | 1,090 | 359,000 | 1,679.82 |
| 1989-08-09 | 1,120 | 1,120 | 1,100 | 1,120 | 94,000 | 1,726.05 |
| 1989-08-08 | 1,100 | 1,120 | 1,090 | 1,120 | 202,000 | 1,726.05 |
| 1989-08-07 | 1,100 | 1,110 | 1,100 | 1,110 | 210,000 | 1,710.64 |
| 1989-08-04 | 1,120 | 1,130 | 1,110 | 1,120 | 253,000 | 1,726.05 |
| 1989-08-03 | 1,140 | 1,140 | 1,130 | 1,140 | 219,000 | 1,756.88 |
| 1989-08-02 | 1,170 | 1,170 | 1,120 | 1,120 | 329,000 | 1,726.05 |
| 1989-08-01 | 1,160 | 1,170 | 1,150 | 1,160 | 295,000 | 1,787.70 |
| 1989-07-31 | 1,170 | 1,190 | 1,170 | 1,170 | 305,000 | 1,803.11 |
| 1989-07-28 | 1,160 | 1,190 | 1,150 | 1,170 | 1,312,000 | 1,803.11 |
| 1989-07-27 | 1,150 | 1,160 | 1,140 | 1,150 | 808,000 | 1,772.29 |
| 1989-07-26 | 1,140 | 1,150 | 1,110 | 1,140 | 1,114,000 | 1,756.88 |
| 1989-07-25 | 1,120 | 1,140 | 1,110 | 1,120 | 521,000 | 1,726.05 |
| 1989-07-24 | 1,100 | 1,100 | 1,070 | 1,090 | 251,000 | 1,679.82 |
| 1989-07-21 | 1,090 | 1,090 | 1,070 | 1,080 | 387,000 | 1,664.41 |
| 1989-07-20 | 1,090 | 1,100 | 1,070 | 1,090 | 183,000 | 1,679.82 |
| 1989-07-19 | 1,090 | 1,090 | 1,060 | 1,060 | 179,000 | 1,633.59 |
| 1989-07-18 | 1,080 | 1,080 | 1,060 | 1,070 | 215,000 | 1,649 |
| 1989-07-17 | 1,070 | 1,080 | 1,070 | 1,070 | 211,000 | 1,649 |
| 1989-07-14 | 1,100 | 1,100 | 1,080 | 1,090 | 234,000 | 1,679.82 |
| 1989-07-13 | 1,100 | 1,100 | 1,090 | 1,090 | 136,000 | 1,679.82 |
| 1989-07-12 | 1,100 | 1,100 | 1,080 | 1,090 | 77,000 | 1,679.82 |
| 1989-07-11 | 1,100 | 1,100 | 1,080 | 1,090 | 78,000 | 1,679.82 |
| 1989-07-10 | 1,090 | 1,100 | 1,070 | 1,100 | 245,000 | 1,695.23 |
| 1989-07-07 | 1,090 | 1,090 | 1,070 | 1,090 | 520,000 | 1,679.82 |
| 1989-07-06 | 1,100 | 1,100 | 1,080 | 1,080 | 224,000 | 1,664.41 |
| 1989-07-05 | 1,060 | 1,090 | 1,060 | 1,080 | 336,000 | 1,664.41 |
| 1989-07-04 | 1,070 | 1,070 | 1,050 | 1,060 | 363,000 | 1,633.59 |
| 1989-07-03 | 1,070 | 1,080 | 1,070 | 1,080 | 123,000 | 1,664.41 |
| 1989-06-30 | 1,070 | 1,080 | 1,060 | 1,070 | 211,000 | 1,649 |
| 1989-06-29 | 1,050 | 1,080 | 1,050 | 1,060 | 168,000 | 1,633.59 |
| 1989-06-28 | 1,070 | 1,090 | 1,070 | 1,090 | 186,000 | 1,679.82 |
| 1989-06-27 | 1,100 | 1,100 | 1,070 | 1,090 | 223,000 | 1,679.82 |
| 1989-06-26 | 1,090 | 1,090 | 1,060 | 1,080 | 253,000 | 1,664.41 |
| 1989-06-23 | 1,060 | 1,070 | 1,050 | 1,070 | 229,000 | 1,649 |
| 1989-06-22 | 1,070 | 1,070 | 1,040 | 1,050 | 225,000 | 1,618.18 |
| 1989-06-21 | 1,060 | 1,080 | 1,050 | 1,060 | 139,000 | 1,633.59 |
| 1989-06-20 | 1,030 | 1,050 | 1,020 | 1,050 | 163,000 | 1,618.18 |
| 1989-06-19 | 1,020 | 1,050 | 1,020 | 1,050 | 125,000 | 1,618.18 |
| 1989-06-16 | 1,030 | 1,050 | 1,010 | 1,030 | 728,000 | 1,587.35 |
| 1989-06-15 | 1,100 | 1,100 | 1,000 | 1,000 | 547,000 | 1,541.12 |
| 1989-06-14 | 1,070 | 1,090 | 1,040 | 1,080 | 313,000 | 1,664.41 |
| 1989-06-13 | 1,080 | 1,080 | 1,040 | 1,060 | 448,000 | 1,633.59 |
| 1989-06-12 | 1,100 | 1,100 | 1,070 | 1,070 | 290,000 | 1,649 |
| 1989-06-09 | 1,110 | 1,110 | 1,090 | 1,090 | 138,000 | 1,679.82 |
| 1989-06-08 | 1,120 | 1,120 | 1,090 | 1,100 | 202,000 | 1,695.23 |
| 1989-06-07 | 1,100 | 1,100 | 1,050 | 1,100 | 499,000 | 1,695.23 |
| 1989-06-06 | 1,060 | 1,090 | 1,050 | 1,060 | 525,000 | 1,633.59 |
| 1989-06-05 | 1,050 | 1,120 | 1,050 | 1,070 | 419,000 | 1,649 |
| 1989-06-02 | 1,070 | 1,100 | 1,050 | 1,050 | 490,000 | 1,618.18 |
| 1989-06-01 | 1,120 | 1,140 | 1,080 | 1,090 | 836,000 | 1,679.82 |
| 1989-05-31 | 1,110 | 1,130 | 1,100 | 1,110 | 542,000 | 1,710.64 |
| 1989-05-30 | 1,140 | 1,150 | 1,100 | 1,100 | 416,000 | 1,695.23 |
| 1989-05-29 | 1,160 | 1,160 | 1,130 | 1,160 | 243,000 | 1,787.70 |
| 1989-05-26 | 1,140 | 1,180 | 1,130 | 1,170 | 264,000 | 1,803.11 |
| 1989-05-25 | 1,130 | 1,130 | 1,100 | 1,120 | 287,000 | 1,726.05 |
| 1989-05-24 | 1,110 | 1,140 | 1,110 | 1,140 | 93,000 | 1,756.88 |
| 1989-05-23 | 1,100 | 1,140 | 1,100 | 1,130 | 217,000 | 1,741.46 |
| 1989-05-22 | 1,150 | 1,150 | 1,120 | 1,140 | 440,000 | 1,756.88 |
| 1989-05-19 | 1,100 | 1,130 | 1,100 | 1,130 | 361,000 | 1,741.46 |
| 1989-05-18 | 1,130 | 1,130 | 1,100 | 1,120 | 417,000 | 1,726.05 |
| 1989-05-17 | 1,110 | 1,140 | 1,110 | 1,110 | 372,000 | 1,710.64 |
| 1989-05-16 | 1,110 | 1,130 | 1,100 | 1,120 | 577,000 | 1,726.05 |
| 1989-05-15 | 1,130 | 1,140 | 1,110 | 1,120 | 287,000 | 1,726.05 |
| 1989-05-12 | 1,150 | 1,160 | 1,130 | 1,150 | 331,000 | 1,772.29 |
| 1989-05-11 | 1,140 | 1,160 | 1,140 | 1,150 | 257,000 | 1,772.29 |
| 1989-05-10 | 1,160 | 1,170 | 1,150 | 1,150 | 243,000 | 1,772.29 |
| 1989-05-09 | 1,180 | 1,180 | 1,150 | 1,170 | 196,000 | 1,803.11 |
| 1989-05-08 | 1,190 | 1,190 | 1,170 | 1,180 | 253,000 | 1,818.52 |
| 1989-05-02 | 1,190 | 1,200 | 1,170 | 1,180 | 230,000 | 1,818.52 |
| 1989-05-01 | 1,200 | 1,210 | 1,190 | 1,190 | 245,000 | 1,833.93 |
| 1989-04-28 | 1,220 | 1,220 | 1,210 | 1,210 | 755,000 | 1,864.75 |
| 1989-04-27 | 1,190 | 1,230 | 1,190 | 1,220 | 804,000 | 1,880.17 |
| 1989-04-26 | 1,170 | 1,210 | 1,160 | 1,200 | 580,000 | 1,849.34 |
| 1989-04-25 | 1,160 | 1,190 | 1,150 | 1,170 | 591,000 | 1,803.11 |
| 1989-04-24 | 1,230 | 1,230 | 1,160 | 1,180 | 334,000 | 1,818.52 |
| 1989-04-21 | 1,240 | 1,260 | 1,230 | 1,230 | 2,679,001 | 1,895.58 |
| 1989-04-20 | 1,230 | 1,280 | 1,220 | 1,260 | 4,190,001 | 1,941.81 |
| 1989-04-19 | 1,160 | 1,240 | 1,150 | 1,240 | 3,619,001 | 1,910.99 |
| 1989-04-18 | 1,120 | 1,140 | 1,120 | 1,140 | 725,000 | 1,756.88 |
| 1989-04-17 | 1,120 | 1,130 | 1,110 | 1,110 | 547,000 | 1,710.64 |
| 1989-04-14 | 1,100 | 1,120 | 1,100 | 1,120 | 418,000 | 1,726.05 |
| 1989-04-13 | 1,130 | 1,130 | 1,090 | 1,120 | 422,000 | 1,726.05 |
| 1989-04-12 | 1,180 | 1,180 | 1,120 | 1,150 | 668,000 | 1,772.29 |
| 1989-04-11 | 1,160 | 1,190 | 1,150 | 1,170 | 1,402,000 | 1,803.11 |
| 1989-04-10 | 1,180 | 1,190 | 1,130 | 1,180 | 634,000 | 1,818.52 |
| 1989-04-07 | 1,130 | 1,200 | 1,130 | 1,200 | 1,282,000 | 1,849.34 |
| 1989-04-06 | 1,160 | 1,190 | 1,150 | 1,150 | 734,000 | 1,772.29 |
| 1989-04-05 | 1,200 | 1,230 | 1,170 | 1,180 | 1,845,001 | 1,818.52 |
| 1989-04-04 | 1,210 | 1,210 | 1,160 | 1,200 | 1,016,000 | 1,849.34 |
| 1989-04-03 | 1,200 | 1,220 | 1,180 | 1,190 | 1,922,001 | 1,833.93 |
| 1989-03-31 | 1,230 | 1,250 | 1,200 | 1,200 | 3,650,001 | 1,849.34 |
| 1989-03-30 | 1,190 | 1,250 | 1,180 | 1,210 | 9,894,003 | 1,864.75 |
| 1989-03-29 | 1,140 | 1,180 | 1,130 | 1,170 | 6,750,002 | 1,803.11 |
| 1989-03-28 | 1,040 | 1,110 | 1,020 | 1,100 | 2,745,001 | 1,695.23 |
| 1989-03-27 | 1,030 | 1,050 | 1,020 | 1,030 | 674,000 | 1,587.35 |
| 1989-03-24 | 1,040 | 1,070 | 1,030 | 1,050 | 1,062,000 | 1,618.18 |
| 1989-03-23 | 1,010 | 1,050 | 1,010 | 1,030 | 1,100,000 | 1,587.35 |
| 1989-03-22 | 1,030 | 1,060 | 1,020 | 1,030 | 886,000 | 1,587.35 |
| 1989-03-20 | 1,060 | 1,080 | 1,020 | 1,020 | 3,560,001 | 1,571.94 |
| 1989-03-17 | 1,060 | 1,090 | 1,050 | 1,070 | 4,186,001 | 1,649 |
| 1989-03-16 | 1,020 | 1,070 | 1,010 | 1,050 | 6,887,002 | 1,618.18 |
| 1989-03-15 | 985 | 1,030 | 982 | 1,030 | 1,931,001 | 1,587.35 |
| 1989-03-14 | 980 | 999 | 975 | 990 | 705,000 | 1,525.71 |
| 1989-03-13 | 989 | 990 | 971 | 985 | 260,000 | 1,518 |
| 1989-03-10 | 985 | 987 | 970 | 983 | 726,000 | 1,514.92 |
| 1989-03-09 | 1,010 | 1,020 | 980 | 990 | 646,000 | 1,525.71 |
| 1989-03-08 | 1,030 | 1,030 | 1,000 | 1,010 | 1,762,001 | 1,556.53 |
| 1989-03-07 | 998 | 1,070 | 995 | 1,010 | 8,380,003 | 1,556.53 |
| 1989-03-06 | 1,030 | 1,040 | 1,000 | 1,010 | 1,917,001 | 1,556.53 |
| 1989-03-03 | 1,010 | 1,070 | 999 | 1,030 | 6,351,002 | 1,587.35 |
| 1989-03-02 | 979 | 1,010 | 972 | 992 | 4,242,001 | 1,528.79 |
| 1989-03-01 | 980 | 981 | 966 | 977 | 2,080,001 | 1,505.67 |
| 1989-02-28 | 940 | 971 | 940 | 959 | 3,814,001 | 1,477.93 |
| 1989-02-27 | 944 | 968 | 941 | 941 | 2,291,001 | 1,450.19 |
| 1989-02-23 | 965 | 968 | 940 | 954 | 2,853,001 | 1,470.23 |
| 1989-02-22 | 950 | 957 | 940 | 955 | 1,249,000 | 1,471.77 |
| 1989-02-21 | 929 | 960 | 929 | 950 | 7,230,002 | 1,464.06 |
| 1989-02-20 | 933 | 940 | 915 | 925 | 1,315,000 | 1,425.54 |
| 1989-02-17 | 895 | 925 | 891 | 925 | 1,143,000 | 1,425.54 |
| 1989-02-16 | 895 | 905 | 894 | 899 | 761,000 | 1,385.47 |
| 1989-02-15 | 870 | 890 | 870 | 885 | 362,000 | 1,363.89 |
| 1989-02-14 | 874 | 880 | 870 | 880 | 363,000 | 1,356.19 |
| 1989-02-13 | 865 | 880 | 865 | 875 | 328,000 | 1,348.48 |
| 1989-02-10 | 880 | 890 | 875 | 885 | 260,000 | 1,363.89 |
| 1989-02-09 | 905 | 905 | 889 | 890 | 315,000 | 1,371.60 |
| 1989-02-08 | 892 | 905 | 891 | 895 | 544,000 | 1,379.30 |
| 1989-02-07 | 901 | 905 | 891 | 891 | 616,000 | 1,373.14 |
| 1989-02-06 | 910 | 915 | 900 | 900 | 517,000 | 1,387.01 |
| 1989-02-03 | 921 | 935 | 910 | 913 | 1,651,001 | 1,407.04 |
| 1989-02-02 | 887 | 925 | 887 | 920 | 1,242,000 | 1,417.83 |
| 1989-02-01 | 910 | 910 | 895 | 897 | 632,000 | 1,382.38 |
| 1989-01-31 | 900 | 918 | 895 | 899 | 1,035,000 | 1,385.47 |
| 1989-01-30 | 920 | 920 | 901 | 907 | 1,537,001 | 1,397.80 |
| 1989-01-28 | 888 | 912 | 880 | 912 | 994,000 | 1,405.50 |
| 1989-01-27 | 885 | 889 | 876 | 888 | 864,000 | 1,368.51 |
| 1989-01-26 | 882 | 882 | 872 | 882 | 357,000 | 1,359.27 |
| 1989-01-25 | 884 | 888 | 876 | 882 | 1,181,000 | 1,359.27 |
| 1989-01-24 | 858 | 879 | 855 | 879 | 1,540,001 | 1,354.64 |
| 1989-01-23 | 850 | 855 | 845 | 855 | 389,000 | 1,317.66 |
| 1989-01-20 | 849 | 851 | 838 | 850 | 683,000 | 1,309.95 |
| 1989-01-19 | 848 | 849 | 840 | 840 | 469,000 | 1,294.54 |
| 1989-01-18 | 859 | 859 | 842 | 843 | 958,000 | 1,299.16 |
| 1989-01-17 | 835 | 860 | 835 | 855 | 1,777,001 | 1,317.66 |
| 1989-01-13 | 830 | 835 | 828 | 835 | 363,000 | 1,286.83 |
| 1989-01-12 | 839 | 839 | 827 | 827 | 393,000 | 1,274.51 |
| 1989-01-11 | 835 | 835 | 826 | 832 | 287,000 | 1,282.21 |
| 1989-01-10 | 825 | 840 | 825 | 835 | 936,000 | 1,286.83 |
| 1989-01-09 | 790 | 820 | 790 | 815 | 363,000 | 1,256.01 |
| 1989-01-06 | 809 | 809 | 785 | 786 | 236,000 | 1,211.32 |
| 1989-01-05 | 810 | 812 | 802 | 810 | 224,000 | 1,248.31 |
| 1989-01-04 | 824 | 824 | 804 | 804 | 72,000 | 1,239.06 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株
