4507 塩野義製薬(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 | 1,750 | 1,750 | 1,700 | 1,700 | 85,000 | 1,700 |
| 1989-12-28 | 1,760 | 1,760 | 1,690 | 1,690 | 407,000 | 1,690 |
| 1989-12-27 | 1,700 | 1,740 | 1,700 | 1,740 | 414,000 | 1,740 |
| 1989-12-26 | 1,680 | 1,700 | 1,680 | 1,700 | 446,000 | 1,700 |
| 1989-12-25 | 1,700 | 1,700 | 1,670 | 1,670 | 312,000 | 1,670 |
| 1989-12-22 | 1,700 | 1,710 | 1,660 | 1,670 | 406,000 | 1,670 |
| 1989-12-21 | 1,710 | 1,710 | 1,680 | 1,680 | 220,000 | 1,680 |
| 1989-12-20 | 1,730 | 1,730 | 1,680 | 1,680 | 245,000 | 1,680 |
| 1989-12-19 | 1,730 | 1,730 | 1,710 | 1,720 | 313,000 | 1,720 |
| 1989-12-18 | 1,800 | 1,800 | 1,720 | 1,730 | 409,000 | 1,730 |
| 1989-12-15 | 1,750 | 1,770 | 1,740 | 1,770 | 265,000 | 1,770 |
| 1989-12-14 | 1,760 | 1,770 | 1,740 | 1,750 | 217,000 | 1,750 |
| 1989-12-13 | 1,750 | 1,780 | 1,750 | 1,760 | 181,000 | 1,760 |
| 1989-12-12 | 1,710 | 1,740 | 1,710 | 1,740 | 198,000 | 1,740 |
| 1989-12-11 | 1,780 | 1,780 | 1,720 | 1,730 | 300,000 | 1,730 |
| 1989-12-08 | 1,780 | 1,790 | 1,770 | 1,770 | 285,000 | 1,770 |
| 1989-12-07 | 1,780 | 1,780 | 1,760 | 1,780 | 330,000 | 1,780 |
| 1989-12-06 | 1,700 | 1,750 | 1,700 | 1,750 | 482,000 | 1,750 |
| 1989-12-05 | 1,730 | 1,730 | 1,700 | 1,700 | 329,000 | 1,700 |
| 1989-12-04 | 1,700 | 1,700 | 1,690 | 1,700 | 350,000 | 1,700 |
| 1989-12-01 | 1,700 | 1,710 | 1,690 | 1,710 | 166,000 | 1,710 |
| 1989-11-30 | 1,700 | 1,700 | 1,680 | 1,700 | 239,000 | 1,700 |
| 1989-11-29 | 1,720 | 1,720 | 1,680 | 1,700 | 274,000 | 1,700 |
| 1989-11-28 | 1,700 | 1,720 | 1,690 | 1,700 | 184,000 | 1,700 |
| 1989-11-27 | 1,750 | 1,750 | 1,710 | 1,720 | 321,000 | 1,720 |
| 1989-11-24 | 1,690 | 1,730 | 1,680 | 1,720 | 396,000 | 1,720 |
| 1989-11-22 | 1,670 | 1,680 | 1,660 | 1,670 | 421,000 | 1,670 |
| 1989-11-21 | 1,680 | 1,680 | 1,660 | 1,670 | 343,000 | 1,670 |
| 1989-11-20 | 1,680 | 1,680 | 1,660 | 1,660 | 193,000 | 1,660 |
| 1989-11-17 | 1,670 | 1,690 | 1,650 | 1,650 | 346,000 | 1,650 |
| 1989-11-16 | 1,720 | 1,720 | 1,650 | 1,650 | 391,000 | 1,650 |
| 1989-11-15 | 1,720 | 1,720 | 1,690 | 1,690 | 120,000 | 1,690 |
| 1989-11-14 | 1,680 | 1,690 | 1,660 | 1,690 | 288,000 | 1,690 |
| 1989-11-13 | 1,740 | 1,740 | 1,680 | 1,710 | 277,000 | 1,710 |
| 1989-11-10 | 1,730 | 1,740 | 1,700 | 1,730 | 182,000 | 1,730 |
| 1989-11-09 | 1,720 | 1,750 | 1,710 | 1,730 | 170,000 | 1,730 |
| 1989-11-08 | 1,750 | 1,750 | 1,710 | 1,730 | 163,000 | 1,730 |
| 1989-11-07 | 1,720 | 1,750 | 1,710 | 1,720 | 214,000 | 1,720 |
| 1989-11-06 | 1,780 | 1,780 | 1,750 | 1,760 | 223,000 | 1,760 |
| 1989-11-02 | 1,770 | 1,790 | 1,760 | 1,780 | 251,000 | 1,780 |
| 1989-11-01 | 1,830 | 1,830 | 1,780 | 1,780 | 489,000 | 1,780 |
| 1989-10-31 | 1,820 | 1,830 | 1,790 | 1,800 | 200,000 | 1,800 |
| 1989-10-30 | 1,810 | 1,820 | 1,780 | 1,820 | 106,000 | 1,820 |
| 1989-10-27 | 1,830 | 1,850 | 1,790 | 1,820 | 606,000 | 1,820 |
| 1989-10-26 | 1,870 | 1,870 | 1,830 | 1,830 | 270,000 | 1,830 |
| 1989-10-25 | 1,860 | 1,880 | 1,830 | 1,880 | 373,000 | 1,880 |
| 1989-10-24 | 1,880 | 1,890 | 1,840 | 1,890 | 1,285,000 | 1,890 |
| 1989-10-23 | 1,860 | 1,890 | 1,850 | 1,860 | 1,006,000 | 1,860 |
| 1989-10-20 | 1,820 | 1,840 | 1,820 | 1,840 | 523,000 | 1,840 |
| 1989-10-19 | 1,800 | 1,830 | 1,780 | 1,790 | 513,000 | 1,790 |
| 1989-10-18 | 1,770 | 1,790 | 1,760 | 1,770 | 181,000 | 1,770 |
| 1989-10-17 | 1,820 | 1,820 | 1,760 | 1,760 | 180,000 | 1,760 |
| 1989-10-16 | 1,760 | 1,780 | 1,760 | 1,780 | 234,000 | 1,780 |
| 1989-10-13 | 1,810 | 1,820 | 1,800 | 1,820 | 358,000 | 1,820 |
| 1989-10-12 | 1,810 | 1,850 | 1,800 | 1,800 | 400,000 | 1,800 |
| 1989-10-11 | 1,870 | 1,880 | 1,800 | 1,810 | 326,000 | 1,810 |
| 1989-10-09 | 1,890 | 1,900 | 1,850 | 1,880 | 635,000 | 1,880 |
| 1989-10-06 | 1,930 | 1,930 | 1,880 | 1,900 | 789,000 | 1,900 |
| 1989-10-05 | 1,860 | 1,940 | 1,860 | 1,940 | 3,994,000 | 1,940 |
| 1989-10-04 | 1,830 | 1,890 | 1,830 | 1,870 | 2,106,000 | 1,870 |
| 1989-10-03 | 1,840 | 1,840 | 1,810 | 1,810 | 332,000 | 1,810 |
| 1989-10-02 | 1,840 | 1,840 | 1,830 | 1,830 | 442,000 | 1,830 |
| 1989-09-29 | 1,810 | 1,830 | 1,800 | 1,820 | 287,000 | 1,820 |
| 1989-09-28 | 1,780 | 1,850 | 1,780 | 1,830 | 509,000 | 1,830 |
| 1989-09-27 | 1,790 | 1,810 | 1,770 | 1,800 | 590,000 | 1,800 |
| 1989-09-26 | 1,770 | 1,800 | 1,770 | 1,800 | 491,000 | 1,800 |
| 1989-09-25 | 1,750 | 1,800 | 1,740 | 1,770 | 395,000 | 1,770 |
| 1989-09-22 | 1,770 | 1,770 | 1,740 | 1,750 | 279,000 | 1,750 |
| 1989-09-21 | 1,750 | 1,770 | 1,730 | 1,770 | 327,000 | 1,770 |
| 1989-09-20 | 1,750 | 1,770 | 1,730 | 1,750 | 492,000 | 1,750 |
| 1989-09-19 | 1,770 | 1,770 | 1,750 | 1,750 | 125,000 | 1,750 |
| 1989-09-18 | 1,770 | 1,770 | 1,730 | 1,770 | 249,000 | 1,770 |
| 1989-09-14 | 1,770 | 1,770 | 1,750 | 1,770 | 351,000 | 1,770 |
| 1989-09-13 | 1,790 | 1,800 | 1,780 | 1,780 | 414,000 | 1,780 |
| 1989-09-12 | 1,800 | 1,830 | 1,800 | 1,810 | 426,000 | 1,810 |
| 1989-09-11 | 1,850 | 1,850 | 1,820 | 1,830 | 264,000 | 1,830 |
| 1989-09-08 | 1,860 | 1,880 | 1,850 | 1,850 | 551,000 | 1,850 |
| 1989-09-07 | 1,840 | 1,890 | 1,830 | 1,870 | 1,598,000 | 1,870 |
| 1989-09-06 | 1,840 | 1,860 | 1,830 | 1,840 | 1,127,000 | 1,840 |
| 1989-09-05 | 1,840 | 1,850 | 1,820 | 1,820 | 985,000 | 1,820 |
| 1989-09-04 | 1,840 | 1,840 | 1,800 | 1,810 | 260,000 | 1,810 |
| 1989-09-01 | 1,830 | 1,840 | 1,800 | 1,830 | 503,000 | 1,830 |
| 1989-08-31 | 1,840 | 1,850 | 1,820 | 1,840 | 423,000 | 1,840 |
| 1989-08-30 | 1,860 | 1,870 | 1,820 | 1,870 | 544,000 | 1,870 |
| 1989-08-29 | 1,850 | 1,870 | 1,830 | 1,870 | 2,195,000 | 1,870 |
| 1989-08-28 | 1,810 | 1,830 | 1,800 | 1,820 | 219,000 | 1,820 |
| 1989-08-25 | 1,840 | 1,860 | 1,810 | 1,820 | 566,000 | 1,820 |
| 1989-08-24 | 1,840 | 1,850 | 1,830 | 1,840 | 317,000 | 1,840 |
| 1989-08-23 | 1,840 | 1,850 | 1,840 | 1,850 | 334,000 | 1,850 |
| 1989-08-22 | 1,840 | 1,850 | 1,830 | 1,850 | 536,000 | 1,850 |
| 1989-08-21 | 1,850 | 1,870 | 1,830 | 1,830 | 1,459,000 | 1,830 |
| 1989-08-18 | 1,840 | 1,850 | 1,820 | 1,840 | 567,000 | 1,840 |
| 1989-08-17 | 1,830 | 1,850 | 1,830 | 1,840 | 1,154,000 | 1,840 |
| 1989-08-16 | 1,810 | 1,830 | 1,790 | 1,830 | 332,000 | 1,830 |
| 1989-08-15 | 1,770 | 1,800 | 1,760 | 1,780 | 154,000 | 1,780 |
| 1989-08-14 | 1,840 | 1,840 | 1,770 | 1,800 | 316,000 | 1,800 |
| 1989-08-11 | 1,840 | 1,850 | 1,810 | 1,810 | 860,000 | 1,810 |
| 1989-08-10 | 1,820 | 1,840 | 1,810 | 1,830 | 2,851,000 | 1,830 |
| 1989-08-09 | 1,800 | 1,830 | 1,780 | 1,800 | 2,819,000 | 1,800 |
| 1989-08-08 | 1,780 | 1,800 | 1,770 | 1,790 | 293,000 | 1,790 |
| 1989-08-07 | 1,750 | 1,780 | 1,750 | 1,780 | 230,000 | 1,780 |
| 1989-08-04 | 1,790 | 1,790 | 1,760 | 1,760 | 379,000 | 1,760 |
| 1989-08-03 | 1,800 | 1,810 | 1,770 | 1,770 | 656,000 | 1,770 |
| 1989-08-02 | 1,790 | 1,810 | 1,770 | 1,800 | 1,599,000 | 1,800 |
| 1989-08-01 | 1,790 | 1,800 | 1,760 | 1,780 | 515,000 | 1,780 |
| 1989-07-31 | 1,790 | 1,810 | 1,780 | 1,800 | 1,226,000 | 1,800 |
| 1989-07-28 | 1,790 | 1,790 | 1,770 | 1,790 | 991,000 | 1,790 |
| 1989-07-27 | 1,780 | 1,810 | 1,770 | 1,770 | 5,904,000 | 1,770 |
| 1989-07-26 | 1,720 | 1,790 | 1,700 | 1,750 | 6,563,000 | 1,750 |
| 1989-07-25 | 1,690 | 1,700 | 1,680 | 1,700 | 660,000 | 1,700 |
| 1989-07-24 | 1,700 | 1,700 | 1,660 | 1,680 | 460,000 | 1,680 |
| 1989-07-21 | 1,680 | 1,690 | 1,670 | 1,690 | 723,000 | 1,690 |
| 1989-07-20 | 1,650 | 1,700 | 1,650 | 1,700 | 1,458,000 | 1,700 |
| 1989-07-19 | 1,630 | 1,630 | 1,620 | 1,630 | 225,000 | 1,630 |
| 1989-07-18 | 1,620 | 1,640 | 1,610 | 1,620 | 231,000 | 1,620 |
| 1989-07-17 | 1,620 | 1,650 | 1,610 | 1,610 | 215,000 | 1,610 |
| 1989-07-14 | 1,660 | 1,670 | 1,640 | 1,650 | 275,000 | 1,650 |
| 1989-07-13 | 1,700 | 1,700 | 1,660 | 1,670 | 478,000 | 1,670 |
| 1989-07-12 | 1,660 | 1,710 | 1,660 | 1,700 | 2,144,000 | 1,700 |
| 1989-07-11 | 1,690 | 1,700 | 1,650 | 1,650 | 766,000 | 1,650 |
| 1989-07-10 | 1,650 | 1,680 | 1,650 | 1,670 | 667,000 | 1,670 |
| 1989-07-07 | 1,650 | 1,710 | 1,650 | 1,670 | 2,181,000 | 1,670 |
| 1989-07-06 | 1,650 | 1,660 | 1,630 | 1,640 | 672,000 | 1,640 |
| 1989-07-05 | 1,640 | 1,660 | 1,620 | 1,660 | 1,430,000 | 1,660 |
| 1989-07-04 | 1,600 | 1,640 | 1,600 | 1,630 | 810,000 | 1,630 |
| 1989-07-03 | 1,590 | 1,590 | 1,550 | 1,590 | 194,000 | 1,590 |
| 1989-06-30 | 1,550 | 1,590 | 1,550 | 1,580 | 203,000 | 1,580 |
| 1989-06-29 | 1,580 | 1,580 | 1,550 | 1,550 | 262,000 | 1,550 |
| 1989-06-28 | 1,550 | 1,560 | 1,530 | 1,530 | 194,000 | 1,530 |
| 1989-06-27 | 1,540 | 1,550 | 1,530 | 1,550 | 209,000 | 1,550 |
| 1989-06-26 | 1,540 | 1,540 | 1,530 | 1,540 | 208,000 | 1,540 |
| 1989-06-23 | 1,540 | 1,550 | 1,530 | 1,530 | 148,000 | 1,530 |
| 1989-06-22 | 1,540 | 1,550 | 1,500 | 1,540 | 717,000 | 1,540 |
| 1989-06-21 | 1,540 | 1,550 | 1,520 | 1,540 | 374,000 | 1,540 |
| 1989-06-20 | 1,550 | 1,560 | 1,530 | 1,540 | 211,000 | 1,540 |
| 1989-06-19 | 1,550 | 1,570 | 1,540 | 1,550 | 66,000 | 1,550 |
| 1989-06-16 | 1,570 | 1,570 | 1,530 | 1,550 | 114,000 | 1,550 |
| 1989-06-15 | 1,540 | 1,550 | 1,530 | 1,540 | 89,000 | 1,540 |
| 1989-06-14 | 1,540 | 1,560 | 1,540 | 1,540 | 195,000 | 1,540 |
| 1989-06-13 | 1,580 | 1,580 | 1,530 | 1,540 | 190,000 | 1,540 |
| 1989-06-12 | 1,570 | 1,590 | 1,570 | 1,570 | 35,000 | 1,570 |
| 1989-06-09 | 1,590 | 1,590 | 1,560 | 1,570 | 124,000 | 1,570 |
| 1989-06-08 | 1,600 | 1,600 | 1,580 | 1,580 | 186,000 | 1,580 |
| 1989-06-07 | 1,600 | 1,600 | 1,590 | 1,590 | 103,000 | 1,590 |
| 1989-06-06 | 1,620 | 1,620 | 1,580 | 1,590 | 106,000 | 1,590 |
| 1989-06-05 | 1,570 | 1,630 | 1,570 | 1,630 | 127,000 | 1,630 |
| 1989-06-02 | 1,610 | 1,630 | 1,580 | 1,630 | 99,000 | 1,630 |
| 1989-06-01 | 1,620 | 1,620 | 1,570 | 1,590 | 200,000 | 1,590 |
| 1989-05-31 | 1,610 | 1,610 | 1,570 | 1,600 | 328,000 | 1,600 |
| 1989-05-30 | 1,640 | 1,640 | 1,580 | 1,600 | 171,000 | 1,600 |
| 1989-05-29 | 1,640 | 1,650 | 1,600 | 1,620 | 156,000 | 1,620 |
| 1989-05-26 | 1,640 | 1,650 | 1,630 | 1,640 | 99,000 | 1,640 |
| 1989-05-25 | 1,650 | 1,650 | 1,630 | 1,630 | 137,000 | 1,630 |
| 1989-05-24 | 1,650 | 1,650 | 1,610 | 1,630 | 155,000 | 1,630 |
| 1989-05-23 | 1,660 | 1,660 | 1,600 | 1,640 | 319,000 | 1,640 |
| 1989-05-22 | 1,670 | 1,670 | 1,650 | 1,670 | 401,000 | 1,670 |
| 1989-05-19 | 1,640 | 1,670 | 1,620 | 1,650 | 741,000 | 1,650 |
| 1989-05-18 | 1,640 | 1,640 | 1,610 | 1,640 | 458,000 | 1,640 |
| 1989-05-17 | 1,610 | 1,640 | 1,600 | 1,600 | 369,000 | 1,600 |
| 1989-05-16 | 1,600 | 1,620 | 1,570 | 1,620 | 348,000 | 1,620 |
| 1989-05-15 | 1,580 | 1,590 | 1,580 | 1,580 | 136,000 | 1,580 |
| 1989-05-12 | 1,590 | 1,590 | 1,560 | 1,580 | 254,000 | 1,580 |
| 1989-05-11 | 1,590 | 1,590 | 1,580 | 1,590 | 135,000 | 1,590 |
| 1989-05-10 | 1,600 | 1,600 | 1,590 | 1,590 | 183,000 | 1,590 |
| 1989-05-09 | 1,620 | 1,620 | 1,580 | 1,600 | 205,000 | 1,600 |
| 1989-05-08 | 1,590 | 1,600 | 1,560 | 1,600 | 394,000 | 1,600 |
| 1989-05-02 | 1,580 | 1,600 | 1,570 | 1,590 | 141,000 | 1,590 |
| 1989-05-01 | 1,560 | 1,580 | 1,540 | 1,580 | 143,000 | 1,580 |
| 1989-04-28 | 1,530 | 1,560 | 1,530 | 1,540 | 196,000 | 1,540 |
| 1989-04-27 | 1,530 | 1,530 | 1,510 | 1,510 | 263,000 | 1,510 |
| 1989-04-26 | 1,530 | 1,540 | 1,520 | 1,530 | 199,000 | 1,530 |
| 1989-04-25 | 1,560 | 1,560 | 1,530 | 1,530 | 201,000 | 1,530 |
| 1989-04-24 | 1,570 | 1,570 | 1,530 | 1,550 | 148,000 | 1,550 |
| 1989-04-21 | 1,560 | 1,560 | 1,530 | 1,540 | 134,000 | 1,540 |
| 1989-04-20 | 1,550 | 1,560 | 1,530 | 1,550 | 281,000 | 1,550 |
| 1989-04-19 | 1,560 | 1,560 | 1,530 | 1,540 | 97,000 | 1,540 |
| 1989-04-18 | 1,550 | 1,560 | 1,530 | 1,530 | 208,000 | 1,530 |
| 1989-04-17 | 1,560 | 1,560 | 1,530 | 1,530 | 189,000 | 1,530 |
| 1989-04-14 | 1,570 | 1,570 | 1,550 | 1,560 | 106,000 | 1,560 |
| 1989-04-13 | 1,600 | 1,600 | 1,580 | 1,580 | 119,000 | 1,580 |
| 1989-04-12 | 1,590 | 1,590 | 1,580 | 1,580 | 103,000 | 1,580 |
| 1989-04-11 | 1,580 | 1,600 | 1,570 | 1,590 | 151,000 | 1,590 |
| 1989-04-10 | 1,590 | 1,600 | 1,570 | 1,580 | 173,000 | 1,580 |
| 1989-04-07 | 1,610 | 1,610 | 1,570 | 1,580 | 513,000 | 1,580 |
| 1989-04-06 | 1,600 | 1,620 | 1,580 | 1,580 | 201,000 | 1,580 |
| 1989-04-05 | 1,630 | 1,630 | 1,580 | 1,600 | 277,000 | 1,600 |
| 1989-04-04 | 1,630 | 1,650 | 1,600 | 1,600 | 870,000 | 1,600 |
| 1989-04-03 | 1,640 | 1,660 | 1,610 | 1,630 | 1,414,000 | 1,630 |
| 1989-03-31 | 1,580 | 1,620 | 1,560 | 1,620 | 839,000 | 1,620 |
| 1989-03-30 | 1,560 | 1,570 | 1,550 | 1,550 | 295,000 | 1,550 |
| 1989-03-29 | 1,530 | 1,530 | 1,500 | 1,530 | 247,000 | 1,530 |
| 1989-03-28 | 1,540 | 1,540 | 1,500 | 1,500 | 136,000 | 1,500 |
| 1989-03-27 | 1,500 | 1,530 | 1,480 | 1,490 | 232,000 | 1,490 |
| 1989-03-24 | 1,540 | 1,540 | 1,480 | 1,480 | 161,000 | 1,480 |
| 1989-03-23 | 1,480 | 1,500 | 1,480 | 1,500 | 244,000 | 1,500 |
| 1989-03-22 | 1,530 | 1,530 | 1,480 | 1,480 | 253,000 | 1,480 |
| 1989-03-20 | 1,500 | 1,540 | 1,500 | 1,510 | 140,000 | 1,510 |
| 1989-03-17 | 1,530 | 1,530 | 1,490 | 1,510 | 846,000 | 1,510 |
| 1989-03-16 | 1,530 | 1,550 | 1,520 | 1,550 | 142,000 | 1,550 |
| 1989-03-15 | 1,540 | 1,540 | 1,500 | 1,510 | 274,000 | 1,510 |
| 1989-03-14 | 1,520 | 1,520 | 1,510 | 1,520 | 201,000 | 1,520 |
| 1989-03-13 | 1,520 | 1,530 | 1,510 | 1,520 | 159,000 | 1,520 |
| 1989-03-10 | 1,500 | 1,520 | 1,500 | 1,520 | 110,000 | 1,520 |
| 1989-03-09 | 1,530 | 1,530 | 1,490 | 1,520 | 496,000 | 1,520 |
| 1989-03-08 | 1,550 | 1,550 | 1,520 | 1,520 | 226,000 | 1,520 |
| 1989-03-07 | 1,540 | 1,560 | 1,530 | 1,550 | 195,000 | 1,550 |
| 1989-03-06 | 1,560 | 1,560 | 1,540 | 1,550 | 173,000 | 1,550 |
| 1989-03-03 | 1,590 | 1,590 | 1,570 | 1,570 | 331,000 | 1,570 |
| 1989-03-02 | 1,620 | 1,630 | 1,580 | 1,590 | 364,000 | 1,590 |
| 1989-03-01 | 1,550 | 1,610 | 1,550 | 1,590 | 425,000 | 1,590 |
| 1989-02-28 | 1,530 | 1,550 | 1,510 | 1,540 | 250,000 | 1,540 |
| 1989-02-27 | 1,530 | 1,540 | 1,520 | 1,520 | 252,000 | 1,520 |
| 1989-02-23 | 1,550 | 1,550 | 1,520 | 1,540 | 355,000 | 1,540 |
| 1989-02-22 | 1,560 | 1,580 | 1,510 | 1,540 | 460,000 | 1,540 |
| 1989-02-21 | 1,570 | 1,580 | 1,550 | 1,580 | 346,000 | 1,580 |
| 1989-02-20 | 1,570 | 1,600 | 1,560 | 1,570 | 222,000 | 1,570 |
| 1989-02-17 | 1,590 | 1,600 | 1,580 | 1,580 | 301,000 | 1,580 |
| 1989-02-16 | 1,580 | 1,600 | 1,580 | 1,590 | 271,000 | 1,590 |
| 1989-02-15 | 1,600 | 1,600 | 1,580 | 1,600 | 229,000 | 1,600 |
| 1989-02-14 | 1,610 | 1,610 | 1,580 | 1,600 | 233,000 | 1,600 |
| 1989-02-13 | 1,630 | 1,630 | 1,580 | 1,610 | 395,000 | 1,610 |
| 1989-02-10 | 1,630 | 1,630 | 1,620 | 1,620 | 234,000 | 1,620 |
| 1989-02-09 | 1,620 | 1,650 | 1,610 | 1,620 | 755,000 | 1,620 |
| 1989-02-08 | 1,610 | 1,630 | 1,610 | 1,610 | 288,000 | 1,610 |
| 1989-02-07 | 1,630 | 1,630 | 1,610 | 1,630 | 280,000 | 1,630 |
| 1989-02-06 | 1,640 | 1,650 | 1,620 | 1,630 | 238,000 | 1,630 |
| 1989-02-03 | 1,650 | 1,660 | 1,640 | 1,640 | 253,000 | 1,640 |
| 1989-02-02 | 1,690 | 1,690 | 1,640 | 1,650 | 303,000 | 1,650 |
| 1989-02-01 | 1,650 | 1,660 | 1,640 | 1,660 | 187,000 | 1,660 |
| 1989-01-31 | 1,660 | 1,660 | 1,640 | 1,650 | 228,000 | 1,650 |
| 1989-01-30 | 1,680 | 1,680 | 1,660 | 1,660 | 139,000 | 1,660 |
| 1989-01-28 | 1,640 | 1,680 | 1,640 | 1,660 | 131,000 | 1,660 |
| 1989-01-27 | 1,650 | 1,650 | 1,640 | 1,640 | 271,000 | 1,640 |
| 1989-01-26 | 1,670 | 1,670 | 1,640 | 1,640 | 260,000 | 1,640 |
| 1989-01-25 | 1,670 | 1,680 | 1,650 | 1,660 | 330,000 | 1,660 |
| 1989-01-24 | 1,690 | 1,690 | 1,660 | 1,670 | 203,000 | 1,670 |
| 1989-01-23 | 1,680 | 1,700 | 1,680 | 1,690 | 275,000 | 1,690 |
| 1989-01-20 | 1,670 | 1,680 | 1,660 | 1,670 | 128,000 | 1,670 |
| 1989-01-19 | 1,670 | 1,680 | 1,660 | 1,660 | 257,000 | 1,660 |
| 1989-01-18 | 1,680 | 1,700 | 1,660 | 1,670 | 239,000 | 1,670 |
| 1989-01-17 | 1,700 | 1,710 | 1,670 | 1,670 | 257,000 | 1,670 |
| 1989-01-13 | 1,740 | 1,740 | 1,700 | 1,700 | 425,000 | 1,700 |
| 1989-01-12 | 1,720 | 1,740 | 1,700 | 1,740 | 1,039,000 | 1,740 |
| 1989-01-11 | 1,680 | 1,750 | 1,670 | 1,710 | 1,111,000 | 1,710 |
| 1989-01-10 | 1,700 | 1,700 | 1,670 | 1,680 | 429,000 | 1,680 |
| 1989-01-09 | 1,650 | 1,700 | 1,640 | 1,700 | 201,000 | 1,700 |
| 1989-01-06 | 1,690 | 1,690 | 1,650 | 1,650 | 156,000 | 1,650 |
| 1989-01-05 | 1,690 | 1,700 | 1,610 | 1,670 | 383,000 | 1,670 |
| 1989-01-04 | 1,670 | 1,690 | 1,670 | 1,670 | 58,000 | 1,670 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
