4183 三井化学(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 | 1,690 | 1,700 | 1,680 | 1,690 | 206,000 | 8,450 |
| 1989-12-28 | 1,710 | 1,710 | 1,690 | 1,700 | 383,000 | 8,500 |
| 1989-12-27 | 1,700 | 1,720 | 1,680 | 1,700 | 608,000 | 8,500 |
| 1989-12-26 | 1,720 | 1,720 | 1,670 | 1,690 | 552,000 | 8,450 |
| 1989-12-25 | 1,710 | 1,730 | 1,690 | 1,710 | 373,000 | 8,550 |
| 1989-12-22 | 1,760 | 1,760 | 1,700 | 1,710 | 713,000 | 8,550 |
| 1989-12-21 | 1,760 | 1,760 | 1,730 | 1,730 | 437,000 | 8,650 |
| 1989-12-20 | 1,740 | 1,750 | 1,730 | 1,750 | 302,000 | 8,750 |
| 1989-12-19 | 1,760 | 1,760 | 1,740 | 1,740 | 251,000 | 8,700 |
| 1989-12-18 | 1,760 | 1,780 | 1,730 | 1,760 | 507,000 | 8,800 |
| 1989-12-15 | 1,760 | 1,780 | 1,750 | 1,760 | 414,000 | 8,800 |
| 1989-12-14 | 1,790 | 1,790 | 1,760 | 1,790 | 400,000 | 8,950 |
| 1989-12-13 | 1,780 | 1,790 | 1,760 | 1,780 | 602,000 | 8,900 |
| 1989-12-12 | 1,780 | 1,790 | 1,760 | 1,780 | 1,032,000 | 8,900 |
| 1989-12-11 | 1,780 | 1,790 | 1,750 | 1,780 | 381,000 | 8,900 |
| 1989-12-08 | 1,790 | 1,790 | 1,750 | 1,790 | 646,000 | 8,950 |
| 1989-12-07 | 1,760 | 1,790 | 1,760 | 1,780 | 522,000 | 8,900 |
| 1989-12-06 | 1,800 | 1,810 | 1,770 | 1,780 | 487,000 | 8,900 |
| 1989-12-05 | 1,820 | 1,820 | 1,790 | 1,800 | 546,000 | 9,000 |
| 1989-12-04 | 1,830 | 1,830 | 1,800 | 1,800 | 335,000 | 9,000 |
| 1989-12-01 | 1,830 | 1,830 | 1,790 | 1,810 | 702,000 | 9,050 |
| 1989-11-30 | 1,870 | 1,870 | 1,810 | 1,830 | 1,590,000 | 9,150 |
| 1989-11-29 | 1,820 | 1,860 | 1,800 | 1,840 | 1,647,000 | 9,200 |
| 1989-11-28 | 1,790 | 1,810 | 1,790 | 1,800 | 887,000 | 9,000 |
| 1989-11-27 | 1,810 | 1,820 | 1,780 | 1,820 | 659,000 | 9,100 |
| 1989-11-24 | 1,800 | 1,820 | 1,800 | 1,810 | 453,000 | 9,050 |
| 1989-11-22 | 1,820 | 1,830 | 1,780 | 1,820 | 486,000 | 9,100 |
| 1989-11-21 | 1,840 | 1,840 | 1,790 | 1,820 | 379,000 | 9,100 |
| 1989-11-20 | 1,840 | 1,860 | 1,820 | 1,830 | 367,000 | 9,150 |
| 1989-11-17 | 1,880 | 1,880 | 1,840 | 1,840 | 1,634,000 | 9,200 |
| 1989-11-16 | 1,830 | 1,900 | 1,820 | 1,900 | 4,304,000 | 9,500 |
| 1989-11-15 | 1,750 | 1,820 | 1,740 | 1,800 | 2,214,000 | 9,000 |
| 1989-11-14 | 1,750 | 1,750 | 1,740 | 1,750 | 370,000 | 8,750 |
| 1989-11-13 | 1,770 | 1,770 | 1,740 | 1,740 | 504,000 | 8,700 |
| 1989-11-10 | 1,780 | 1,790 | 1,740 | 1,780 | 671,000 | 8,900 |
| 1989-11-09 | 1,780 | 1,790 | 1,760 | 1,780 | 1,215,000 | 8,900 |
| 1989-11-08 | 1,740 | 1,760 | 1,720 | 1,760 | 930,000 | 8,800 |
| 1989-11-07 | 1,790 | 1,790 | 1,750 | 1,770 | 437,000 | 8,850 |
| 1989-11-06 | 1,810 | 1,820 | 1,790 | 1,790 | 423,000 | 8,950 |
| 1989-11-02 | 1,860 | 1,880 | 1,800 | 1,830 | 1,251,000 | 9,150 |
| 1989-11-01 | 1,910 | 1,940 | 1,850 | 1,890 | 7,854,000 | 9,450 |
| 1989-10-31 | 1,830 | 1,940 | 1,810 | 1,900 | 6,184,000 | 9,500 |
| 1989-10-30 | 1,810 | 1,810 | 1,760 | 1,770 | 515,000 | 8,850 |
| 1989-10-27 | 1,880 | 1,880 | 1,760 | 1,780 | 3,968,000 | 8,900 |
| 1989-10-26 | 1,720 | 1,830 | 1,690 | 1,830 | 2,850,000 | 9,150 |
| 1989-10-25 | 1,720 | 1,730 | 1,680 | 1,710 | 739,000 | 8,550 |
| 1989-10-24 | 1,720 | 1,720 | 1,690 | 1,690 | 398,000 | 8,450 |
| 1989-10-23 | 1,710 | 1,730 | 1,700 | 1,710 | 585,000 | 8,550 |
| 1989-10-20 | 1,670 | 1,730 | 1,670 | 1,730 | 1,384,000 | 8,650 |
| 1989-10-19 | 1,680 | 1,680 | 1,650 | 1,660 | 948,000 | 8,300 |
| 1989-10-18 | 1,650 | 1,690 | 1,630 | 1,660 | 982,000 | 8,300 |
| 1989-10-17 | 1,610 | 1,640 | 1,590 | 1,630 | 578,000 | 8,150 |
| 1989-10-16 | 1,570 | 1,600 | 1,560 | 1,580 | 418,000 | 7,900 |
| 1989-10-13 | 1,550 | 1,620 | 1,540 | 1,610 | 1,224,000 | 8,050 |
| 1989-10-12 | 1,570 | 1,570 | 1,540 | 1,550 | 932,000 | 7,750 |
| 1989-10-11 | 1,600 | 1,600 | 1,580 | 1,580 | 977,000 | 7,900 |
| 1989-10-09 | 1,660 | 1,660 | 1,590 | 1,600 | 1,240,000 | 8,000 |
| 1989-10-06 | 1,610 | 1,620 | 1,580 | 1,600 | 1,291,000 | 8,000 |
| 1989-10-05 | 1,640 | 1,650 | 1,630 | 1,630 | 1,390,000 | 8,150 |
| 1989-10-04 | 1,660 | 1,660 | 1,640 | 1,640 | 929,000 | 8,200 |
| 1989-10-03 | 1,680 | 1,680 | 1,660 | 1,660 | 630,000 | 8,300 |
| 1989-10-02 | 1,710 | 1,720 | 1,670 | 1,670 | 711,000 | 8,350 |
| 1989-09-29 | 1,670 | 1,710 | 1,660 | 1,700 | 736,000 | 8,500 |
| 1989-09-28 | 1,660 | 1,670 | 1,640 | 1,670 | 867,000 | 8,350 |
| 1989-09-27 | 1,690 | 1,690 | 1,640 | 1,670 | 770,000 | 8,350 |
| 1989-09-26 | 1,640 | 1,680 | 1,640 | 1,660 | 573,000 | 8,300 |
| 1989-09-25 | 1,710 | 1,710 | 1,630 | 1,630 | 938,000 | 8,150 |
| 1989-09-22 | 1,680 | 1,700 | 1,670 | 1,680 | 980,000 | 8,400 |
| 1989-09-21 | 1,660 | 1,700 | 1,650 | 1,700 | 957,000 | 8,500 |
| 1989-09-20 | 1,680 | 1,690 | 1,650 | 1,650 | 1,240,000 | 8,250 |
| 1989-09-19 | 1,720 | 1,720 | 1,670 | 1,670 | 633,000 | 8,350 |
| 1989-09-18 | 1,720 | 1,720 | 1,700 | 1,720 | 287,000 | 8,600 |
| 1989-09-14 | 1,690 | 1,710 | 1,680 | 1,710 | 531,000 | 8,550 |
| 1989-09-13 | 1,680 | 1,720 | 1,670 | 1,680 | 608,000 | 8,400 |
| 1989-09-12 | 1,680 | 1,690 | 1,660 | 1,670 | 664,000 | 8,350 |
| 1989-09-11 | 1,710 | 1,720 | 1,680 | 1,680 | 854,000 | 8,400 |
| 1989-09-08 | 1,780 | 1,780 | 1,710 | 1,740 | 553,000 | 8,700 |
| 1989-09-07 | 1,780 | 1,780 | 1,760 | 1,780 | 421,000 | 8,900 |
| 1989-09-06 | 1,790 | 1,800 | 1,760 | 1,780 | 627,000 | 8,900 |
| 1989-09-05 | 1,820 | 1,820 | 1,760 | 1,760 | 610,000 | 8,800 |
| 1989-09-04 | 1,840 | 1,840 | 1,810 | 1,830 | 507,000 | 9,150 |
| 1989-09-01 | 1,850 | 1,850 | 1,800 | 1,840 | 698,000 | 9,200 |
| 1989-08-31 | 1,820 | 1,840 | 1,770 | 1,840 | 834,000 | 9,200 |
| 1989-08-30 | 1,810 | 1,820 | 1,770 | 1,820 | 222,000 | 9,100 |
| 1989-08-29 | 1,810 | 1,820 | 1,770 | 1,820 | 656,000 | 9,100 |
| 1989-08-28 | 1,820 | 1,820 | 1,780 | 1,780 | 466,000 | 8,900 |
| 1989-08-25 | 1,820 | 1,820 | 1,800 | 1,820 | 702,000 | 9,100 |
| 1989-08-24 | 1,830 | 1,830 | 1,810 | 1,820 | 294,000 | 9,100 |
| 1989-08-23 | 1,830 | 1,850 | 1,820 | 1,830 | 439,000 | 9,150 |
| 1989-08-22 | 1,830 | 1,840 | 1,820 | 1,830 | 428,000 | 9,150 |
| 1989-08-21 | 1,840 | 1,840 | 1,820 | 1,830 | 423,000 | 9,150 |
| 1989-08-18 | 1,830 | 1,840 | 1,820 | 1,840 | 319,000 | 9,200 |
| 1989-08-17 | 1,830 | 1,840 | 1,810 | 1,840 | 735,000 | 9,200 |
| 1989-08-16 | 1,800 | 1,820 | 1,790 | 1,800 | 904,000 | 9,000 |
| 1989-08-15 | 1,780 | 1,800 | 1,780 | 1,790 | 1,079,000 | 8,950 |
| 1989-08-14 | 1,790 | 1,810 | 1,770 | 1,770 | 840,000 | 8,850 |
| 1989-08-11 | 1,830 | 1,840 | 1,810 | 1,820 | 418,000 | 9,100 |
| 1989-08-10 | 1,840 | 1,850 | 1,820 | 1,830 | 344,000 | 9,150 |
| 1989-08-09 | 1,840 | 1,860 | 1,830 | 1,850 | 483,000 | 9,250 |
| 1989-08-08 | 1,850 | 1,850 | 1,830 | 1,840 | 400,000 | 9,200 |
| 1989-08-07 | 1,860 | 1,870 | 1,840 | 1,840 | 324,000 | 9,200 |
| 1989-08-04 | 1,880 | 1,880 | 1,840 | 1,850 | 205,000 | 9,250 |
| 1989-08-03 | 1,920 | 1,920 | 1,870 | 1,900 | 247,000 | 9,500 |
| 1989-08-02 | 1,940 | 1,940 | 1,900 | 1,920 | 357,000 | 9,600 |
| 1989-08-01 | 1,970 | 1,970 | 1,920 | 1,930 | 351,000 | 9,650 |
| 1989-07-31 | 1,980 | 1,980 | 1,950 | 1,970 | 708,000 | 9,850 |
| 1989-07-28 | 2,000 | 2,020 | 1,940 | 1,990 | 2,829,000 | 9,950 |
| 1989-07-27 | 1,960 | 1,990 | 1,930 | 1,990 | 5,590,000 | 9,950 |
| 1989-07-26 | 1,860 | 1,910 | 1,830 | 1,900 | 2,465,000 | 9,500 |
| 1989-07-25 | 1,830 | 1,870 | 1,800 | 1,830 | 679,000 | 9,150 |
| 1989-07-24 | 1,810 | 1,840 | 1,800 | 1,800 | 524,000 | 9,000 |
| 1989-07-21 | 1,830 | 1,850 | 1,800 | 1,830 | 703,000 | 9,150 |
| 1989-07-20 | 1,880 | 1,890 | 1,850 | 1,860 | 311,000 | 9,300 |
| 1989-07-19 | 1,860 | 1,890 | 1,860 | 1,880 | 394,000 | 9,400 |
| 1989-07-18 | 1,860 | 1,900 | 1,850 | 1,860 | 1,346,000 | 9,300 |
| 1989-07-17 | 1,840 | 1,880 | 1,800 | 1,860 | 508,000 | 9,300 |
| 1989-07-14 | 1,830 | 1,850 | 1,820 | 1,830 | 185,000 | 9,150 |
| 1989-07-13 | 1,840 | 1,850 | 1,820 | 1,830 | 469,000 | 9,150 |
| 1989-07-12 | 1,850 | 1,860 | 1,820 | 1,820 | 258,000 | 9,100 |
| 1989-07-11 | 1,880 | 1,880 | 1,850 | 1,850 | 428,000 | 9,250 |
| 1989-07-10 | 1,880 | 1,890 | 1,860 | 1,880 | 869,000 | 9,400 |
| 1989-07-07 | 1,880 | 1,910 | 1,850 | 1,860 | 1,517,000 | 9,300 |
| 1989-07-06 | 1,840 | 1,870 | 1,830 | 1,860 | 837,000 | 9,300 |
| 1989-07-05 | 1,800 | 1,840 | 1,800 | 1,840 | 519,000 | 9,200 |
| 1989-07-04 | 1,840 | 1,840 | 1,780 | 1,790 | 358,000 | 8,950 |
| 1989-07-03 | 1,820 | 1,840 | 1,800 | 1,840 | 149,000 | 9,200 |
| 1989-06-30 | 1,810 | 1,850 | 1,790 | 1,850 | 375,000 | 9,250 |
| 1989-06-29 | 1,850 | 1,850 | 1,800 | 1,800 | 523,000 | 9,000 |
| 1989-06-28 | 1,830 | 1,830 | 1,770 | 1,800 | 748,000 | 9,000 |
| 1989-06-27 | 1,860 | 1,860 | 1,840 | 1,860 | 452,000 | 9,300 |
| 1989-06-26 | 1,870 | 1,870 | 1,830 | 1,830 | 261,000 | 9,150 |
| 1989-06-23 | 1,840 | 1,840 | 1,800 | 1,840 | 696,000 | 9,200 |
| 1989-06-22 | 1,800 | 1,840 | 1,790 | 1,800 | 518,000 | 9,000 |
| 1989-06-21 | 1,770 | 1,780 | 1,750 | 1,770 | 463,000 | 8,850 |
| 1989-06-20 | 1,780 | 1,790 | 1,760 | 1,780 | 667,000 | 8,900 |
| 1989-06-19 | 1,790 | 1,810 | 1,770 | 1,780 | 186,000 | 8,900 |
| 1989-06-16 | 1,810 | 1,820 | 1,760 | 1,790 | 454,000 | 8,950 |
| 1989-06-15 | 1,840 | 1,850 | 1,790 | 1,820 | 658,000 | 9,100 |
| 1989-06-14 | 1,780 | 1,870 | 1,780 | 1,870 | 651,000 | 9,350 |
| 1989-06-13 | 1,820 | 1,820 | 1,770 | 1,770 | 469,000 | 8,850 |
| 1989-06-12 | 1,830 | 1,840 | 1,800 | 1,810 | 516,000 | 9,050 |
| 1989-06-09 | 1,880 | 1,890 | 1,840 | 1,870 | 925,000 | 9,350 |
| 1989-06-08 | 1,860 | 1,880 | 1,850 | 1,880 | 733,000 | 9,400 |
| 1989-06-07 | 1,850 | 1,880 | 1,830 | 1,840 | 927,000 | 9,200 |
| 1989-06-06 | 1,760 | 1,870 | 1,750 | 1,820 | 1,747,000 | 9,100 |
| 1989-06-05 | 1,790 | 1,810 | 1,750 | 1,750 | 641,000 | 8,750 |
| 1989-06-02 | 1,810 | 1,810 | 1,750 | 1,770 | 1,539,000 | 8,850 |
| 1989-06-01 | 1,840 | 1,870 | 1,780 | 1,780 | 1,671,000 | 8,900 |
| 1989-05-31 | 1,870 | 1,890 | 1,850 | 1,890 | 969,000 | 9,450 |
| 1989-05-30 | 1,910 | 1,930 | 1,870 | 1,890 | 1,553,000 | 9,450 |
| 1989-05-29 | 2,010 | 2,020 | 1,930 | 1,960 | 1,695,000 | 9,800 |
| 1989-05-26 | 1,950 | 1,990 | 1,930 | 1,990 | 925,000 | 9,950 |
| 1989-05-25 | 1,950 | 1,960 | 1,920 | 1,930 | 805,000 | 9,650 |
| 1989-05-24 | 1,890 | 1,980 | 1,880 | 1,980 | 1,229,000 | 9,900 |
| 1989-05-23 | 1,920 | 1,930 | 1,860 | 1,890 | 1,035,000 | 9,450 |
| 1989-05-22 | 2,000 | 2,000 | 1,880 | 1,950 | 1,829,000 | 9,750 |
| 1989-05-19 | 2,010 | 2,020 | 1,980 | 1,990 | 629,000 | 9,950 |
| 1989-05-18 | 2,040 | 2,060 | 1,980 | 2,050 | 1,700,000 | 10,250 |
| 1989-05-17 | 2,060 | 2,080 | 2,030 | 2,060 | 1,411,000 | 10,300 |
| 1989-05-16 | 2,070 | 2,100 | 2,060 | 2,060 | 509,000 | 10,300 |
| 1989-05-15 | 2,110 | 2,120 | 2,060 | 2,090 | 943,000 | 10,450 |
| 1989-05-12 | 2,160 | 2,160 | 2,100 | 2,110 | 1,269,000 | 10,550 |
| 1989-05-11 | 2,130 | 2,180 | 2,130 | 2,180 | 1,903,000 | 10,900 |
| 1989-05-10 | 2,110 | 2,170 | 2,110 | 2,160 | 1,738,000 | 10,800 |
| 1989-05-09 | 2,130 | 2,150 | 2,100 | 2,140 | 828,000 | 10,700 |
| 1989-05-08 | 2,150 | 2,180 | 2,120 | 2,160 | 408,000 | 10,800 |
| 1989-05-02 | 2,150 | 2,190 | 2,150 | 2,180 | 1,411,000 | 10,900 |
| 1989-05-01 | 2,170 | 2,180 | 2,150 | 2,160 | 728,000 | 10,800 |
| 1989-04-28 | 2,120 | 2,200 | 2,120 | 2,200 | 1,975,000 | 11,000 |
| 1989-04-27 | 2,140 | 2,170 | 2,110 | 2,130 | 1,013,000 | 10,650 |
| 1989-04-26 | 2,130 | 2,210 | 2,110 | 2,180 | 4,670,000 | 10,900 |
| 1989-04-25 | 2,090 | 2,170 | 2,070 | 2,130 | 2,491,000 | 10,650 |
| 1989-04-24 | 2,120 | 2,120 | 2,010 | 2,070 | 1,334,000 | 10,350 |
| 1989-04-21 | 2,140 | 2,180 | 2,090 | 2,090 | 2,689,000 | 10,450 |
| 1989-04-20 | 2,240 | 2,260 | 2,150 | 2,180 | 3,691,000 | 10,900 |
| 1989-04-19 | 2,330 | 2,370 | 2,260 | 2,270 | 7,764,000 | 11,350 |
| 1989-04-18 | 2,350 | 2,350 | 2,260 | 2,320 | 5,577,000 | 11,600 |
| 1989-04-17 | 2,280 | 2,360 | 2,260 | 2,330 | 11,012,000 | 11,650 |
| 1989-04-14 | 2,180 | 2,280 | 2,170 | 2,260 | 6,549,000 | 11,300 |
| 1989-04-13 | 2,180 | 2,220 | 2,130 | 2,190 | 5,150,000 | 10,950 |
| 1989-04-12 | 2,290 | 2,290 | 2,210 | 2,220 | 5,206,000 | 11,100 |
| 1989-04-11 | 2,310 | 2,380 | 2,290 | 2,290 | 11,517,000 | 11,450 |
| 1989-04-10 | 2,340 | 2,390 | 2,310 | 2,310 | 15,510,000 | 11,550 |
| 1989-04-07 | 2,220 | 2,350 | 2,220 | 2,350 | 16,718,000 | 11,750 |
| 1989-04-06 | 2,250 | 2,300 | 2,220 | 2,240 | 8,439,000 | 11,200 |
| 1989-04-05 | 2,250 | 2,330 | 2,220 | 2,290 | 25,350,000 | 11,450 |
| 1989-04-04 | 2,200 | 2,240 | 2,160 | 2,240 | 14,451,000 | 11,200 |
| 1989-04-03 | 2,210 | 2,270 | 2,180 | 2,200 | 29,414,000 | 11,000 |
| 1989-03-31 | 2,010 | 2,180 | 1,980 | 2,170 | 36,307,000 | 10,850 |
| 1989-03-30 | 1,920 | 2,040 | 1,860 | 1,980 | 34,406,000 | 9,900 |
| 1989-03-29 | 1,740 | 1,800 | 1,720 | 1,800 | 25,070,000 | 9,000 |
| 1989-03-28 | 1,600 | 1,700 | 1,580 | 1,700 | 25,919,000 | 8,500 |
| 1989-03-27 | 1,580 | 1,580 | 1,530 | 1,540 | 2,461,000 | 7,700 |
| 1989-03-24 | 1,530 | 1,600 | 1,510 | 1,560 | 6,707,000 | 7,800 |
| 1989-03-23 | 1,470 | 1,540 | 1,450 | 1,540 | 3,946,000 | 7,700 |
| 1989-03-22 | 1,450 | 1,460 | 1,410 | 1,410 | 804,000 | 7,050 |
| 1989-03-20 | 1,450 | 1,470 | 1,430 | 1,470 | 564,000 | 7,350 |
| 1989-03-17 | 1,480 | 1,500 | 1,470 | 1,470 | 1,125,000 | 7,350 |
| 1989-03-16 | 1,480 | 1,490 | 1,470 | 1,480 | 585,000 | 7,400 |
| 1989-03-15 | 1,470 | 1,480 | 1,460 | 1,470 | 684,000 | 7,350 |
| 1989-03-14 | 1,470 | 1,480 | 1,450 | 1,460 | 478,000 | 7,300 |
| 1989-03-13 | 1,480 | 1,480 | 1,450 | 1,450 | 223,000 | 7,250 |
| 1989-03-10 | 1,470 | 1,480 | 1,460 | 1,480 | 664,000 | 7,400 |
| 1989-03-09 | 1,540 | 1,540 | 1,480 | 1,490 | 1,558,000 | 7,450 |
| 1989-03-08 | 1,530 | 1,540 | 1,510 | 1,510 | 2,181,000 | 7,550 |
| 1989-03-07 | 1,440 | 1,500 | 1,440 | 1,500 | 1,619,000 | 7,500 |
| 1989-03-06 | 1,490 | 1,490 | 1,450 | 1,450 | 326,000 | 7,250 |
| 1989-03-03 | 1,530 | 1,530 | 1,490 | 1,490 | 694,000 | 7,450 |
| 1989-03-02 | 1,530 | 1,530 | 1,500 | 1,510 | 410,000 | 7,550 |
| 1989-03-01 | 1,540 | 1,540 | 1,500 | 1,520 | 1,305,000 | 7,600 |
| 1989-02-28 | 1,520 | 1,540 | 1,500 | 1,540 | 1,221,000 | 7,700 |
| 1989-02-27 | 1,530 | 1,530 | 1,520 | 1,530 | 749,000 | 7,650 |
| 1989-02-23 | 1,520 | 1,540 | 1,510 | 1,530 | 3,017,000 | 7,650 |
| 1989-02-22 | 1,520 | 1,550 | 1,510 | 1,550 | 2,946,000 | 7,750 |
| 1989-02-21 | 1,490 | 1,540 | 1,490 | 1,510 | 1,678,000 | 7,550 |
| 1989-02-20 | 1,530 | 1,530 | 1,490 | 1,490 | 1,150,000 | 7,450 |
| 1989-02-17 | 1,540 | 1,540 | 1,500 | 1,500 | 2,130,000 | 7,500 |
| 1989-02-16 | 1,540 | 1,550 | 1,510 | 1,540 | 5,871,000 | 7,700 |
| 1989-02-15 | 1,480 | 1,530 | 1,480 | 1,530 | 5,202,000 | 7,650 |
| 1989-02-14 | 1,460 | 1,490 | 1,450 | 1,480 | 2,582,000 | 7,400 |
| 1989-02-13 | 1,450 | 1,460 | 1,440 | 1,440 | 603,000 | 7,200 |
| 1989-02-10 | 1,440 | 1,460 | 1,430 | 1,460 | 1,073,000 | 7,300 |
| 1989-02-09 | 1,450 | 1,450 | 1,430 | 1,440 | 1,454,000 | 7,200 |
| 1989-02-08 | 1,410 | 1,440 | 1,410 | 1,440 | 1,034,000 | 7,200 |
| 1989-02-07 | 1,420 | 1,440 | 1,410 | 1,410 | 642,000 | 7,050 |
| 1989-02-06 | 1,460 | 1,460 | 1,420 | 1,440 | 447,000 | 7,200 |
| 1989-02-03 | 1,450 | 1,470 | 1,440 | 1,460 | 2,986,000 | 7,300 |
| 1989-02-02 | 1,390 | 1,440 | 1,380 | 1,440 | 3,116,000 | 7,200 |
| 1989-02-01 | 1,380 | 1,390 | 1,360 | 1,370 | 328,000 | 6,850 |
| 1989-01-31 | 1,370 | 1,390 | 1,350 | 1,380 | 694,000 | 6,900 |
| 1989-01-30 | 1,360 | 1,400 | 1,360 | 1,380 | 364,000 | 6,900 |
| 1989-01-28 | 1,330 | 1,360 | 1,330 | 1,350 | 1,043,000 | 6,750 |
| 1989-01-27 | 1,320 | 1,340 | 1,320 | 1,330 | 265,000 | 6,650 |
| 1989-01-26 | 1,350 | 1,370 | 1,340 | 1,340 | 563,000 | 6,700 |
| 1989-01-25 | 1,360 | 1,360 | 1,350 | 1,350 | 447,000 | 6,750 |
| 1989-01-24 | 1,370 | 1,370 | 1,350 | 1,360 | 408,000 | 6,800 |
| 1989-01-23 | 1,360 | 1,380 | 1,360 | 1,360 | 184,000 | 6,800 |
| 1989-01-20 | 1,360 | 1,370 | 1,350 | 1,370 | 242,000 | 6,850 |
| 1989-01-19 | 1,380 | 1,390 | 1,360 | 1,360 | 509,000 | 6,800 |
| 1989-01-18 | 1,380 | 1,390 | 1,380 | 1,380 | 290,000 | 6,900 |
| 1989-01-17 | 1,400 | 1,420 | 1,380 | 1,380 | 295,000 | 6,900 |
| 1989-01-13 | 1,400 | 1,420 | 1,400 | 1,400 | 674,000 | 7,000 |
| 1989-01-12 | 1,380 | 1,400 | 1,380 | 1,400 | 353,000 | 7,000 |
| 1989-01-11 | 1,380 | 1,410 | 1,380 | 1,400 | 890,000 | 7,000 |
| 1989-01-10 | 1,370 | 1,380 | 1,360 | 1,380 | 684,000 | 6,900 |
| 1989-01-09 | 1,390 | 1,390 | 1,350 | 1,370 | 441,000 | 6,850 |
| 1989-01-06 | 1,390 | 1,390 | 1,370 | 1,370 | 167,000 | 6,850 |
| 1989-01-05 | 1,390 | 1,400 | 1,380 | 1,390 | 403,000 | 6,950 |
| 1989-01-04 | 1,390 | 1,400 | 1,370 | 1,400 | 132,000 | 7,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
