4471 三洋化成工業(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 | 2,050 | 2,080 | 2,040 | 2,080 | 55,000 | 8,595.04 |
| 1989-12-28 | 2,040 | 2,070 | 2,040 | 2,070 | 30,000 | 8,553.72 |
| 1989-12-27 | 2,040 | 2,100 | 2,020 | 2,070 | 157,000 | 8,553.72 |
| 1989-12-26 | 2,040 | 2,050 | 2,030 | 2,050 | 55,000 | 8,471.07 |
| 1989-12-25 | 2,070 | 2,070 | 2,030 | 2,040 | 78,000 | 8,429.75 |
| 1989-12-22 | 2,030 | 2,070 | 2,030 | 2,060 | 106,000 | 8,512.40 |
| 1989-12-21 | 2,050 | 2,090 | 2,010 | 2,010 | 89,000 | 8,305.79 |
| 1989-12-20 | 2,080 | 2,100 | 2,050 | 2,050 | 88,000 | 8,471.07 |
| 1989-12-19 | 2,090 | 2,130 | 2,050 | 2,120 | 264,000 | 8,760.33 |
| 1989-12-18 | 2,100 | 2,140 | 2,090 | 2,130 | 315,000 | 8,801.65 |
| 1989-12-15 | 2,140 | 2,150 | 2,100 | 2,140 | 102,000 | 8,842.98 |
| 1989-12-14 | 2,140 | 2,150 | 2,100 | 2,150 | 157,000 | 8,884.30 |
| 1989-12-13 | 2,160 | 2,190 | 2,130 | 2,140 | 112,000 | 8,842.98 |
| 1989-12-12 | 2,200 | 2,200 | 2,150 | 2,150 | 246,000 | 8,884.30 |
| 1989-12-11 | 2,230 | 2,230 | 2,150 | 2,200 | 181,000 | 9,090.91 |
| 1989-12-08 | 2,260 | 2,260 | 2,200 | 2,200 | 326,000 | 9,090.91 |
| 1989-12-07 | 2,200 | 2,280 | 2,200 | 2,260 | 1,960,000 | 9,338.84 |
| 1989-12-06 | 2,200 | 2,220 | 2,120 | 2,200 | 703,000 | 9,090.91 |
| 1989-12-05 | 2,120 | 2,220 | 2,100 | 2,200 | 2,198,000 | 9,090.91 |
| 1989-12-04 | 2,110 | 2,140 | 2,110 | 2,140 | 298,000 | 8,842.98 |
| 1989-12-01 | 2,100 | 2,200 | 2,100 | 2,140 | 2,279,000 | 8,842.98 |
| 1989-11-30 | 2,110 | 2,150 | 2,090 | 2,130 | 985,000 | 8,801.65 |
| 1989-11-29 | 2,070 | 2,110 | 2,060 | 2,100 | 524,000 | 8,677.69 |
| 1989-11-28 | 2,060 | 2,090 | 2,060 | 2,080 | 189,000 | 8,595.04 |
| 1989-11-27 | 2,060 | 2,090 | 2,040 | 2,090 | 349,000 | 8,636.36 |
| 1989-11-24 | 2,100 | 2,130 | 2,080 | 2,100 | 385,000 | 8,677.69 |
| 1989-11-22 | 2,090 | 2,140 | 2,090 | 2,130 | 447,000 | 8,801.65 |
| 1989-11-21 | 2,110 | 2,130 | 2,090 | 2,090 | 986,000 | 8,636.36 |
| 1989-11-20 | 2,160 | 2,170 | 2,090 | 2,150 | 536,000 | 8,884.30 |
| 1989-11-17 | 2,080 | 2,180 | 2,080 | 2,150 | 3,531,999 | 8,884.30 |
| 1989-11-16 | 2,020 | 2,100 | 2,020 | 2,100 | 422,000 | 8,677.69 |
| 1989-11-15 | 2,070 | 2,090 | 2,050 | 2,050 | 661,000 | 8,471.07 |
| 1989-11-14 | 2,050 | 2,090 | 2,040 | 2,090 | 415,000 | 8,636.36 |
| 1989-11-13 | 2,130 | 2,150 | 2,080 | 2,090 | 3,906,999 | 8,636.36 |
| 1989-11-10 | 2,080 | 2,090 | 2,030 | 2,090 | 646,000 | 8,636.36 |
| 1989-11-09 | 2,040 | 2,100 | 2,040 | 2,100 | 714,000 | 8,677.69 |
| 1989-11-08 | 2,030 | 2,140 | 2,000 | 2,000 | 2,357,000 | 8,264.46 |
| 1989-11-07 | 2,070 | 2,080 | 1,990 | 2,070 | 1,035,000 | 8,553.72 |
| 1989-11-06 | 2,010 | 2,090 | 1,970 | 2,090 | 1,498,000 | 8,636.36 |
| 1989-11-02 | 2,000 | 2,010 | 1,940 | 2,010 | 727,000 | 8,305.79 |
| 1989-11-01 | 1,960 | 2,010 | 1,950 | 1,980 | 1,782,000 | 8,181.82 |
| 1989-10-31 | 1,910 | 1,910 | 1,840 | 1,840 | 164,000 | 7,603.31 |
| 1989-10-30 | 1,910 | 1,940 | 1,900 | 1,910 | 108,000 | 7,892.56 |
| 1989-10-27 | 1,970 | 1,980 | 1,910 | 1,980 | 510,000 | 8,181.82 |
| 1989-10-26 | 1,960 | 2,000 | 1,910 | 2,000 | 257,000 | 8,264.46 |
| 1989-10-25 | 2,010 | 2,020 | 1,930 | 1,980 | 664,000 | 8,181.82 |
| 1989-10-24 | 1,920 | 2,010 | 1,900 | 2,010 | 964,000 | 8,305.79 |
| 1989-10-23 | 1,980 | 1,980 | 1,900 | 1,940 | 164,000 | 8,016.53 |
| 1989-10-20 | 1,850 | 1,950 | 1,850 | 1,950 | 389,000 | 8,057.85 |
| 1989-10-19 | 1,820 | 1,860 | 1,820 | 1,850 | 95,000 | 7,644.63 |
| 1989-10-18 | 1,860 | 1,860 | 1,810 | 1,850 | 117,000 | 7,644.63 |
| 1989-10-17 | 1,870 | 1,880 | 1,840 | 1,840 | 153,000 | 7,603.31 |
| 1989-10-16 | 1,850 | 1,890 | 1,810 | 1,820 | 323,000 | 7,520.66 |
| 1989-10-13 | 1,920 | 1,950 | 1,870 | 1,930 | 417,000 | 7,975.21 |
| 1989-10-12 | 1,970 | 1,970 | 1,910 | 1,930 | 191,000 | 7,975.21 |
| 1989-10-11 | 1,970 | 1,990 | 1,930 | 1,970 | 263,000 | 8,140.50 |
| 1989-10-09 | 2,020 | 2,020 | 1,970 | 2,010 | 493,000 | 8,305.79 |
| 1989-10-06 | 2,010 | 2,030 | 1,940 | 2,000 | 934,000 | 8,264.46 |
| 1989-10-05 | 2,050 | 2,120 | 2,010 | 2,020 | 3,434,999 | 8,347.11 |
| 1989-10-04 | 1,990 | 2,060 | 1,980 | 2,060 | 4,228,999 | 8,512.40 |
| 1989-10-03 | 1,960 | 2,030 | 1,950 | 1,970 | 4,317,999 | 8,140.50 |
| 1989-10-02 | 1,910 | 1,960 | 1,900 | 1,930 | 2,074,000 | 7,975.21 |
| 1989-09-29 | 1,910 | 1,920 | 1,880 | 1,900 | 1,020,000 | 7,851.24 |
| 1989-09-28 | 1,800 | 1,930 | 1,800 | 1,920 | 2,764,999 | 7,933.88 |
| 1989-09-27 | 1,800 | 1,840 | 1,800 | 1,800 | 505,000 | 7,438.02 |
| 1989-09-26 | 1,770 | 1,820 | 1,770 | 1,800 | 421,000 | 7,438.02 |
| 1989-09-25 | 1,830 | 1,830 | 1,760 | 1,800 | 301,000 | 7,438.02 |
| 1989-09-22 | 1,840 | 1,840 | 1,800 | 1,810 | 169,000 | 7,479.34 |
| 1989-09-21 | 1,830 | 1,850 | 1,800 | 1,840 | 236,000 | 7,603.31 |
| 1989-09-20 | 1,840 | 1,870 | 1,820 | 1,820 | 974,000 | 7,520.66 |
| 1989-09-19 | 1,760 | 1,840 | 1,760 | 1,840 | 174,000 | 7,603.31 |
| 1989-09-18 | 1,770 | 1,780 | 1,750 | 1,780 | 108,000 | 7,355.37 |
| 1989-09-14 | 1,790 | 1,800 | 1,760 | 1,790 | 281,000 | 7,396.69 |
| 1989-09-13 | 1,770 | 1,820 | 1,770 | 1,790 | 195,000 | 7,396.69 |
| 1989-09-12 | 1,850 | 1,850 | 1,780 | 1,790 | 346,000 | 7,396.69 |
| 1989-09-11 | 1,840 | 1,880 | 1,810 | 1,830 | 647,000 | 7,561.98 |
| 1989-09-08 | 1,840 | 1,860 | 1,830 | 1,850 | 808,000 | 7,644.63 |
| 1989-09-07 | 1,770 | 1,840 | 1,770 | 1,810 | 541,000 | 7,479.34 |
| 1989-09-06 | 1,780 | 1,790 | 1,750 | 1,760 | 388,000 | 7,272.73 |
| 1989-09-05 | 1,810 | 1,810 | 1,770 | 1,770 | 310,000 | 7,314.05 |
| 1989-09-04 | 1,830 | 1,830 | 1,770 | 1,780 | 388,000 | 7,355.37 |
| 1989-09-01 | 1,840 | 1,850 | 1,820 | 1,840 | 342,000 | 7,603.31 |
| 1989-08-31 | 1,890 | 1,890 | 1,820 | 1,850 | 665,000 | 7,644.63 |
| 1989-08-30 | 1,860 | 1,880 | 1,810 | 1,880 | 1,212,000 | 7,768.60 |
| 1989-08-29 | 1,870 | 1,910 | 1,830 | 1,850 | 4,236,999 | 7,644.63 |
| 1989-08-28 | 1,830 | 1,840 | 1,780 | 1,780 | 609,000 | 7,355.37 |
| 1989-08-25 | 1,800 | 1,830 | 1,780 | 1,820 | 659,000 | 7,520.66 |
| 1989-08-24 | 1,790 | 1,820 | 1,760 | 1,770 | 489,000 | 7,314.05 |
| 1989-08-23 | 1,840 | 1,840 | 1,790 | 1,800 | 666,000 | 7,438.02 |
| 1989-08-22 | 1,760 | 1,830 | 1,750 | 1,830 | 723,000 | 7,561.98 |
| 1989-08-21 | 1,780 | 1,790 | 1,720 | 1,750 | 453,000 | 7,231.40 |
| 1989-08-18 | 1,810 | 1,830 | 1,760 | 1,760 | 1,121,000 | 7,272.73 |
| 1989-08-17 | 1,860 | 1,860 | 1,780 | 1,840 | 2,109,000 | 7,603.31 |
| 1989-08-16 | 1,740 | 1,860 | 1,730 | 1,850 | 5,318,999 | 7,644.63 |
| 1989-08-15 | 1,710 | 1,730 | 1,700 | 1,720 | 576,000 | 7,107.44 |
| 1989-08-14 | 1,700 | 1,750 | 1,680 | 1,690 | 1,930,000 | 6,983.47 |
| 1989-08-11 | 1,710 | 1,710 | 1,670 | 1,680 | 698,000 | 6,942.15 |
| 1989-08-10 | 1,680 | 1,730 | 1,670 | 1,680 | 3,595,999 | 6,942.15 |
| 1989-08-09 | 1,650 | 1,680 | 1,650 | 1,650 | 2,041,000 | 6,818.18 |
| 1989-08-08 | 1,650 | 1,700 | 1,640 | 1,650 | 8,620,998 | 6,818.18 |
| 1989-08-07 | 1,480 | 1,620 | 1,480 | 1,610 | 6,581,999 | 6,652.89 |
| 1989-08-04 | 1,470 | 1,480 | 1,450 | 1,460 | 184,000 | 6,033.06 |
| 1989-08-03 | 1,440 | 1,470 | 1,430 | 1,470 | 244,000 | 6,074.38 |
| 1989-08-02 | 1,450 | 1,450 | 1,430 | 1,430 | 98,000 | 5,909.09 |
| 1989-08-01 | 1,440 | 1,450 | 1,430 | 1,430 | 141,000 | 5,909.09 |
| 1989-07-31 | 1,450 | 1,450 | 1,430 | 1,450 | 84,000 | 5,991.74 |
| 1989-07-28 | 1,460 | 1,460 | 1,430 | 1,450 | 115,000 | 5,991.74 |
| 1989-07-27 | 1,440 | 1,470 | 1,430 | 1,460 | 161,000 | 6,033.06 |
| 1989-07-26 | 1,450 | 1,450 | 1,400 | 1,440 | 188,000 | 5,950.41 |
| 1989-07-25 | 1,410 | 1,430 | 1,390 | 1,430 | 406,000 | 5,909.09 |
| 1989-07-24 | 1,380 | 1,430 | 1,380 | 1,390 | 47,000 | 5,743.80 |
| 1989-07-21 | 1,390 | 1,400 | 1,390 | 1,400 | 138,000 | 5,785.12 |
| 1989-07-20 | 1,400 | 1,400 | 1,390 | 1,390 | 66,000 | 5,743.80 |
| 1989-07-19 | 1,420 | 1,420 | 1,380 | 1,380 | 52,000 | 5,702.48 |
| 1989-07-18 | 1,410 | 1,420 | 1,390 | 1,420 | 64,000 | 5,867.77 |
| 1989-07-17 | 1,420 | 1,430 | 1,410 | 1,410 | 160,000 | 5,826.45 |
| 1989-07-14 | 1,420 | 1,420 | 1,410 | 1,420 | 77,000 | 5,867.77 |
| 1989-07-13 | 1,410 | 1,420 | 1,400 | 1,400 | 92,000 | 5,785.12 |
| 1989-07-12 | 1,420 | 1,440 | 1,400 | 1,410 | 91,000 | 5,826.45 |
| 1989-07-11 | 1,410 | 1,420 | 1,400 | 1,420 | 72,000 | 5,867.77 |
| 1989-07-10 | 1,420 | 1,440 | 1,400 | 1,400 | 253,000 | 5,785.12 |
| 1989-07-07 | 1,430 | 1,430 | 1,380 | 1,380 | 119,000 | 5,702.48 |
| 1989-07-06 | 1,420 | 1,420 | 1,380 | 1,410 | 66,000 | 5,826.45 |
| 1989-07-05 | 1,390 | 1,420 | 1,370 | 1,400 | 93,000 | 5,785.12 |
| 1989-07-04 | 1,370 | 1,400 | 1,370 | 1,370 | 29,000 | 5,661.16 |
| 1989-07-03 | 1,370 | 1,370 | 1,360 | 1,360 | 62,000 | 5,619.83 |
| 1989-06-30 | 1,360 | 1,390 | 1,360 | 1,370 | 47,000 | 5,661.16 |
| 1989-06-29 | 1,380 | 1,400 | 1,370 | 1,400 | 81,000 | 5,785.12 |
| 1989-06-28 | 1,410 | 1,410 | 1,380 | 1,390 | 41,000 | 5,743.80 |
| 1989-06-27 | 1,430 | 1,430 | 1,400 | 1,400 | 18,000 | 5,785.12 |
| 1989-06-26 | 1,420 | 1,430 | 1,420 | 1,430 | 46,000 | 5,909.09 |
| 1989-06-23 | 1,440 | 1,450 | 1,420 | 1,420 | 109,000 | 5,867.77 |
| 1989-06-22 | 1,450 | 1,450 | 1,420 | 1,440 | 36,000 | 5,950.41 |
| 1989-06-21 | 1,440 | 1,450 | 1,420 | 1,430 | 46,000 | 5,909.09 |
| 1989-06-20 | 1,480 | 1,480 | 1,450 | 1,460 | 127,000 | 6,033.06 |
| 1989-06-19 | 1,400 | 1,480 | 1,400 | 1,480 | 102,000 | 6,115.70 |
| 1989-06-16 | 1,460 | 1,460 | 1,410 | 1,420 | 94,000 | 5,867.77 |
| 1989-06-15 | 1,460 | 1,460 | 1,400 | 1,400 | 209,000 | 5,785.12 |
| 1989-06-14 | 1,390 | 1,460 | 1,390 | 1,460 | 152,000 | 6,033.06 |
| 1989-06-13 | 1,410 | 1,450 | 1,370 | 1,380 | 183,000 | 5,702.48 |
| 1989-06-12 | 1,450 | 1,460 | 1,410 | 1,410 | 136,000 | 5,826.45 |
| 1989-06-09 | 1,460 | 1,530 | 1,460 | 1,490 | 1,039,000 | 6,157.02 |
| 1989-06-08 | 1,480 | 1,490 | 1,410 | 1,490 | 701,000 | 6,157.02 |
| 1989-06-07 | 1,450 | 1,510 | 1,440 | 1,440 | 2,039,000 | 5,950.41 |
| 1989-06-06 | 1,390 | 1,470 | 1,370 | 1,450 | 906,000 | 5,991.74 |
| 1989-06-05 | 1,390 | 1,400 | 1,380 | 1,390 | 26,000 | 5,743.80 |
| 1989-06-02 | 1,350 | 1,400 | 1,350 | 1,380 | 284,000 | 5,702.48 |
| 1989-06-01 | 1,360 | 1,400 | 1,350 | 1,350 | 139,000 | 5,578.51 |
| 1989-05-31 | 1,400 | 1,400 | 1,340 | 1,340 | 116,000 | 5,537.19 |
| 1989-05-30 | 1,380 | 1,400 | 1,370 | 1,400 | 145,000 | 5,785.12 |
| 1989-05-29 | 1,360 | 1,380 | 1,350 | 1,370 | 115,000 | 5,661.16 |
| 1989-05-26 | 1,350 | 1,360 | 1,330 | 1,360 | 68,000 | 5,619.83 |
| 1989-05-25 | 1,330 | 1,360 | 1,330 | 1,350 | 58,000 | 5,578.51 |
| 1989-05-24 | 1,330 | 1,330 | 1,320 | 1,330 | 75,000 | 5,495.87 |
| 1989-05-23 | 1,300 | 1,330 | 1,300 | 1,330 | 81,000 | 5,495.87 |
| 1989-05-22 | 1,350 | 1,350 | 1,300 | 1,330 | 89,000 | 5,495.87 |
| 1989-05-19 | 1,350 | 1,350 | 1,340 | 1,340 | 42,000 | 5,537.19 |
| 1989-05-18 | 1,360 | 1,380 | 1,360 | 1,360 | 38,000 | 5,619.83 |
| 1989-05-17 | 1,350 | 1,380 | 1,350 | 1,360 | 68,000 | 5,619.83 |
| 1989-05-16 | 1,360 | 1,360 | 1,350 | 1,350 | 51,000 | 5,578.51 |
| 1989-05-15 | 1,360 | 1,360 | 1,360 | 1,360 | 17,000 | 5,619.83 |
| 1989-05-12 | 1,400 | 1,410 | 1,370 | 1,380 | 77,000 | 5,702.48 |
| 1989-05-11 | 1,380 | 1,410 | 1,380 | 1,390 | 146,000 | 5,743.80 |
| 1989-05-10 | 1,400 | 1,400 | 1,360 | 1,380 | 83,000 | 5,702.48 |
| 1989-05-09 | 1,370 | 1,380 | 1,350 | 1,380 | 131,000 | 5,702.48 |
| 1989-05-08 | 1,410 | 1,420 | 1,380 | 1,410 | 174,000 | 5,826.45 |
| 1989-05-02 | 1,400 | 1,430 | 1,400 | 1,430 | 130,000 | 5,909.09 |
| 1989-05-01 | 1,440 | 1,440 | 1,410 | 1,430 | 118,000 | 5,909.09 |
| 1989-04-28 | 1,450 | 1,450 | 1,430 | 1,450 | 99,000 | 5,991.74 |
| 1989-04-27 | 1,420 | 1,480 | 1,420 | 1,450 | 525,000 | 5,991.74 |
| 1989-04-26 | 1,440 | 1,440 | 1,400 | 1,400 | 251,000 | 5,785.12 |
| 1989-04-25 | 1,390 | 1,440 | 1,370 | 1,400 | 169,000 | 5,785.12 |
| 1989-04-24 | 1,450 | 1,460 | 1,370 | 1,400 | 84,000 | 5,785.12 |
| 1989-04-21 | 1,450 | 1,480 | 1,440 | 1,470 | 384,000 | 6,074.38 |
| 1989-04-20 | 1,540 | 1,540 | 1,480 | 1,480 | 1,103,000 | 6,115.70 |
| 1989-04-19 | 1,430 | 1,570 | 1,430 | 1,570 | 3,326,999 | 6,487.60 |
| 1989-04-18 | 1,400 | 1,430 | 1,400 | 1,430 | 447,000 | 5,909.09 |
| 1989-04-17 | 1,440 | 1,450 | 1,400 | 1,420 | 485,000 | 5,867.77 |
| 1989-04-14 | 1,390 | 1,440 | 1,370 | 1,430 | 1,469,000 | 5,909.09 |
| 1989-04-13 | 1,390 | 1,410 | 1,360 | 1,370 | 1,639,000 | 5,661.16 |
| 1989-04-12 | 1,350 | 1,370 | 1,330 | 1,350 | 556,000 | 5,578.51 |
| 1989-04-11 | 1,320 | 1,350 | 1,310 | 1,340 | 397,000 | 5,537.19 |
| 1989-04-10 | 1,350 | 1,350 | 1,290 | 1,300 | 266,000 | 5,371.90 |
| 1989-04-07 | 1,280 | 1,350 | 1,270 | 1,320 | 503,000 | 5,454.55 |
| 1989-04-06 | 1,320 | 1,320 | 1,250 | 1,250 | 237,000 | 5,165.29 |
| 1989-04-05 | 1,250 | 1,320 | 1,240 | 1,320 | 504,000 | 5,454.55 |
| 1989-04-04 | 1,270 | 1,280 | 1,230 | 1,260 | 223,000 | 5,206.61 |
| 1989-04-03 | 1,290 | 1,290 | 1,210 | 1,250 | 271,000 | 5,165.29 |
| 1989-03-31 | 1,280 | 1,290 | 1,270 | 1,280 | 191,000 | 5,289.26 |
| 1989-03-30 | 1,270 | 1,270 | 1,230 | 1,250 | 262,000 | 5,165.29 |
| 1989-03-29 | 1,230 | 1,260 | 1,180 | 1,250 | 120,000 | 5,165.29 |
| 1989-03-28 | 1,140 | 1,190 | 1,130 | 1,190 | 15,000 | 4,917.36 |
| 1989-03-27 | 1,150 | 1,160 | 1,130 | 1,130 | 76,000 | 4,669.42 |
| 1989-03-24 | 1,170 | 1,170 | 1,130 | 1,140 | 78,000 | 4,710.74 |
| 1989-03-23 | 1,220 | 1,220 | 1,150 | 1,150 | 62,000 | 4,752.07 |
| 1989-03-22 | 1,220 | 1,220 | 1,190 | 1,200 | 82,000 | 4,958.68 |
| 1989-03-20 | 1,200 | 1,200 | 1,180 | 1,200 | 25,000 | 4,958.68 |
| 1989-03-17 | 1,200 | 1,200 | 1,180 | 1,190 | 61,000 | 4,917.36 |
| 1989-03-16 | 1,200 | 1,200 | 1,170 | 1,180 | 54,000 | 4,876.03 |
| 1989-03-15 | 1,210 | 1,210 | 1,180 | 1,200 | 47,000 | 4,958.68 |
| 1989-03-14 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 5,000 |
| 1989-03-13 | 1,230 | 1,230 | 1,210 | 1,210 | 11,000 | 5,000 |
| 1989-03-10 | 1,240 | 1,240 | 1,200 | 1,240 | 44,000 | 5,123.97 |
| 1989-03-09 | 1,220 | 1,230 | 1,180 | 1,180 | 50,000 | 4,876.03 |
| 1989-03-08 | 1,220 | 1,230 | 1,220 | 1,220 | 36,000 | 5,041.32 |
| 1989-03-07 | 1,270 | 1,270 | 1,230 | 1,230 | 55,000 | 5,082.64 |
| 1989-03-06 | 1,280 | 1,290 | 1,240 | 1,270 | 149,000 | 5,247.93 |
| 1989-03-03 | 1,330 | 1,370 | 1,220 | 1,260 | 1,234,000 | 5,206.61 |
| 1989-03-02 | 1,200 | 1,310 | 1,170 | 1,310 | 685,000 | 5,413.22 |
| 1989-03-01 | 1,190 | 1,190 | 1,150 | 1,160 | 149,000 | 4,793.39 |
| 1989-02-28 | 1,200 | 1,200 | 1,170 | 1,170 | 63,000 | 4,834.71 |
| 1989-02-27 | 1,180 | 1,200 | 1,180 | 1,200 | 62,000 | 4,958.68 |
| 1989-02-23 | 1,210 | 1,220 | 1,200 | 1,200 | 131,000 | 4,958.68 |
| 1989-02-22 | 1,200 | 1,210 | 1,190 | 1,190 | 42,000 | 4,917.36 |
| 1989-02-21 | 1,190 | 1,190 | 1,160 | 1,180 | 44,000 | 4,876.03 |
| 1989-02-20 | 1,220 | 1,220 | 1,190 | 1,200 | 17,000 | 4,958.68 |
| 1989-02-17 | 1,210 | 1,230 | 1,180 | 1,230 | 74,000 | 5,082.64 |
| 1989-02-16 | 1,200 | 1,220 | 1,190 | 1,200 | 76,000 | 4,958.68 |
| 1989-02-15 | 1,200 | 1,210 | 1,200 | 1,200 | 36,000 | 4,958.68 |
| 1989-02-14 | 1,190 | 1,230 | 1,190 | 1,210 | 92,000 | 5,000 |
| 1989-02-13 | 1,190 | 1,210 | 1,190 | 1,190 | 47,000 | 4,917.36 |
| 1989-02-10 | 1,210 | 1,220 | 1,210 | 1,210 | 49,000 | 5,000 |
| 1989-02-09 | 1,220 | 1,280 | 1,220 | 1,220 | 97,000 | 5,041.32 |
| 1989-02-08 | 1,210 | 1,250 | 1,210 | 1,220 | 59,000 | 5,041.32 |
| 1989-02-07 | 1,250 | 1,250 | 1,210 | 1,240 | 83,000 | 5,123.97 |
| 1989-02-06 | 1,290 | 1,290 | 1,250 | 1,250 | 53,000 | 5,165.29 |
| 1989-02-03 | 1,300 | 1,340 | 1,260 | 1,280 | 941,000 | 5,289.26 |
| 1989-02-02 | 1,190 | 1,320 | 1,180 | 1,320 | 1,533,000 | 5,454.55 |
| 1989-02-01 | 1,190 | 1,200 | 1,180 | 1,180 | 56,000 | 4,876.03 |
| 1989-01-31 | 1,170 | 1,200 | 1,170 | 1,200 | 39,000 | 4,958.68 |
| 1989-01-30 | 1,170 | 1,170 | 1,150 | 1,170 | 132,000 | 4,834.71 |
| 1989-01-28 | 1,170 | 1,180 | 1,160 | 1,170 | 73,000 | 4,834.71 |
| 1989-01-27 | 1,190 | 1,190 | 1,170 | 1,180 | 23,000 | 4,876.03 |
| 1989-01-26 | 1,200 | 1,200 | 1,160 | 1,200 | 65,000 | 4,958.68 |
| 1989-01-25 | 1,180 | 1,200 | 1,180 | 1,200 | 68,000 | 4,958.68 |
| 1989-01-24 | 1,180 | 1,200 | 1,180 | 1,180 | 80,000 | 4,876.03 |
| 1989-01-23 | 1,190 | 1,210 | 1,180 | 1,200 | 99,000 | 4,958.68 |
| 1989-01-20 | 1,190 | 1,210 | 1,170 | 1,210 | 153,000 | 5,000 |
| 1989-01-19 | 1,160 | 1,210 | 1,160 | 1,210 | 209,000 | 5,000 |
| 1989-01-18 | 1,150 | 1,170 | 1,150 | 1,160 | 60,000 | 4,793.39 |
| 1989-01-17 | 1,140 | 1,150 | 1,140 | 1,150 | 49,000 | 4,752.07 |
| 1989-01-13 | 1,160 | 1,160 | 1,140 | 1,150 | 62,000 | 4,752.07 |
| 1989-01-12 | 1,150 | 1,170 | 1,130 | 1,140 | 158,000 | 4,710.74 |
| 1989-01-11 | 1,150 | 1,170 | 1,130 | 1,150 | 182,000 | 4,752.07 |
| 1989-01-10 | 1,080 | 1,150 | 1,080 | 1,130 | 145,000 | 4,669.42 |
| 1989-01-09 | 1,080 | 1,080 | 1,070 | 1,080 | 131,000 | 4,462.81 |
| 1989-01-06 | 1,080 | 1,090 | 1,080 | 1,080 | 62,000 | 4,462.81 |
| 1989-01-05 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 4,462.81 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
