4911 (株)資生堂 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 | 2,480 | 2,560 | 2,480 | 2,530 | 1,745,999 | 1,900.83 |
| 1989-12-28 | 2,500 | 2,510 | 2,470 | 2,490 | 728,000 | 1,870.77 |
| 1989-12-27 | 2,490 | 2,530 | 2,470 | 2,500 | 4,535,999 | 1,878.29 |
| 1989-12-26 | 2,350 | 2,450 | 2,340 | 2,450 | 1,458,000 | 1,840.72 |
| 1989-12-25 | 2,340 | 2,390 | 2,320 | 2,350 | 430,000 | 1,765.59 |
| 1989-12-22 | 2,350 | 2,350 | 2,310 | 2,340 | 479,000 | 1,758.08 |
| 1989-12-21 | 2,350 | 2,350 | 2,310 | 2,310 | 238,000 | 1,735.54 |
| 1989-12-20 | 2,300 | 2,350 | 2,300 | 2,340 | 539,000 | 1,758.08 |
| 1989-12-19 | 2,340 | 2,350 | 2,290 | 2,290 | 1,102,000 | 1,720.51 |
| 1989-12-18 | 2,340 | 2,350 | 2,300 | 2,340 | 134,000 | 1,758.08 |
| 1989-12-15 | 2,370 | 2,380 | 2,340 | 2,340 | 224,000 | 1,758.08 |
| 1989-12-14 | 2,350 | 2,390 | 2,350 | 2,380 | 287,000 | 1,788.13 |
| 1989-12-13 | 2,370 | 2,380 | 2,300 | 2,340 | 665,000 | 1,758.08 |
| 1989-12-12 | 2,390 | 2,390 | 2,370 | 2,370 | 146,000 | 1,780.62 |
| 1989-12-11 | 2,340 | 2,400 | 2,340 | 2,390 | 233,000 | 1,795.64 |
| 1989-12-08 | 2,360 | 2,410 | 2,360 | 2,360 | 446,000 | 1,773.10 |
| 1989-12-07 | 2,400 | 2,410 | 2,380 | 2,400 | 212,000 | 1,803.16 |
| 1989-12-06 | 2,360 | 2,440 | 2,360 | 2,420 | 995,000 | 1,818.18 |
| 1989-12-05 | 2,400 | 2,400 | 2,370 | 2,390 | 724,000 | 1,795.64 |
| 1989-12-04 | 2,400 | 2,400 | 2,370 | 2,390 | 319,000 | 1,795.64 |
| 1989-12-01 | 2,410 | 2,410 | 2,350 | 2,370 | 2,669,999 | 1,780.62 |
| 1989-11-30 | 2,340 | 2,400 | 2,280 | 2,370 | 1,855,999 | 1,780.62 |
| 1989-11-29 | 2,260 | 2,340 | 2,260 | 2,330 | 815,000 | 1,750.56 |
| 1989-11-28 | 2,290 | 2,290 | 2,250 | 2,290 | 578,000 | 1,720.51 |
| 1989-11-27 | 2,290 | 2,290 | 2,250 | 2,250 | 266,000 | 1,690.46 |
| 1989-11-24 | 2,290 | 2,310 | 2,280 | 2,280 | 831,000 | 1,713 |
| 1989-11-22 | 2,300 | 2,300 | 2,280 | 2,300 | 544,000 | 1,728.02 |
| 1989-11-21 | 2,260 | 2,300 | 2,250 | 2,300 | 323,000 | 1,728.02 |
| 1989-11-20 | 2,290 | 2,290 | 2,260 | 2,270 | 110,000 | 1,705.48 |
| 1989-11-17 | 2,300 | 2,320 | 2,280 | 2,290 | 265,000 | 1,720.51 |
| 1989-11-16 | 2,250 | 2,310 | 2,250 | 2,310 | 398,000 | 1,735.54 |
| 1989-11-15 | 2,220 | 2,300 | 2,220 | 2,290 | 361,000 | 1,720.51 |
| 1989-11-14 | 2,250 | 2,250 | 2,220 | 2,220 | 303,000 | 1,667.92 |
| 1989-11-13 | 2,300 | 2,300 | 2,240 | 2,250 | 271,000 | 1,690.46 |
| 1989-11-10 | 2,330 | 2,330 | 2,270 | 2,280 | 152,000 | 1,713 |
| 1989-11-09 | 2,260 | 2,320 | 2,250 | 2,320 | 349,000 | 1,743.05 |
| 1989-11-08 | 2,290 | 2,290 | 2,260 | 2,270 | 912,000 | 1,705.48 |
| 1989-11-07 | 2,220 | 2,350 | 2,210 | 2,300 | 907,000 | 1,728.02 |
| 1989-11-06 | 2,240 | 2,240 | 2,190 | 2,220 | 245,000 | 1,667.92 |
| 1989-11-02 | 2,230 | 2,250 | 2,190 | 2,220 | 357,000 | 1,667.92 |
| 1989-11-01 | 2,240 | 2,260 | 2,230 | 2,240 | 237,000 | 1,682.95 |
| 1989-10-31 | 2,260 | 2,300 | 2,260 | 2,270 | 231,000 | 1,705.48 |
| 1989-10-30 | 2,250 | 2,280 | 2,240 | 2,250 | 223,000 | 1,690.46 |
| 1989-10-27 | 2,270 | 2,300 | 2,240 | 2,250 | 430,000 | 1,690.46 |
| 1989-10-26 | 2,270 | 2,280 | 2,260 | 2,270 | 395,000 | 1,705.48 |
| 1989-10-25 | 2,320 | 2,330 | 2,300 | 2,310 | 451,000 | 1,735.54 |
| 1989-10-24 | 2,370 | 2,400 | 2,360 | 2,360 | 619,000 | 1,773.10 |
| 1989-10-23 | 2,390 | 2,410 | 2,370 | 2,410 | 598,000 | 1,810.67 |
| 1989-10-20 | 2,380 | 2,430 | 2,360 | 2,410 | 1,550,000 | 1,810.67 |
| 1989-10-19 | 2,330 | 2,390 | 2,330 | 2,380 | 680,000 | 1,788.13 |
| 1989-10-18 | 2,300 | 2,400 | 2,300 | 2,330 | 533,000 | 1,750.56 |
| 1989-10-17 | 2,360 | 2,370 | 2,280 | 2,300 | 467,000 | 1,728.02 |
| 1989-10-16 | 2,330 | 2,360 | 2,310 | 2,320 | 777,000 | 1,743.05 |
| 1989-10-13 | 2,420 | 2,430 | 2,400 | 2,400 | 711,000 | 1,803.16 |
| 1989-10-12 | 2,490 | 2,500 | 2,410 | 2,410 | 5,368,998 | 1,810.67 |
| 1989-10-11 | 2,400 | 2,470 | 2,390 | 2,450 | 5,054,998 | 1,840.72 |
| 1989-10-09 | 2,350 | 2,360 | 2,310 | 2,360 | 729,000 | 1,773.10 |
| 1989-10-06 | 2,300 | 2,340 | 2,280 | 2,340 | 505,000 | 1,758.08 |
| 1989-10-05 | 2,230 | 2,340 | 2,230 | 2,340 | 802,000 | 1,758.08 |
| 1989-10-04 | 2,250 | 2,270 | 2,220 | 2,230 | 553,000 | 1,675.43 |
| 1989-10-03 | 2,300 | 2,320 | 2,280 | 2,280 | 543,000 | 1,713 |
| 1989-10-02 | 2,350 | 2,360 | 2,300 | 2,340 | 453,000 | 1,758.08 |
| 1989-09-29 | 2,350 | 2,360 | 2,320 | 2,340 | 1,040,000 | 1,758.08 |
| 1989-09-28 | 2,280 | 2,420 | 2,260 | 2,330 | 4,023,999 | 1,750.56 |
| 1989-09-27 | 2,280 | 2,290 | 2,240 | 2,240 | 1,306,000 | 1,682.95 |
| 1989-09-26 | 2,150 | 2,330 | 2,140 | 2,280 | 3,899,999 | 1,713 |
| 1989-09-25 | 2,120 | 2,140 | 2,100 | 2,120 | 723,000 | 1,592.79 |
| 1989-09-22 | 2,120 | 2,140 | 2,100 | 2,100 | 1,133,000 | 1,577.76 |
| 1989-09-21 | 2,060 | 2,100 | 2,050 | 2,090 | 1,040,000 | 1,570.25 |
| 1989-09-20 | 2,040 | 2,070 | 2,040 | 2,060 | 951,000 | 1,547.71 |
| 1989-09-19 | 2,020 | 2,040 | 2,020 | 2,020 | 190,000 | 1,517.66 |
| 1989-09-18 | 2,050 | 2,050 | 2,030 | 2,030 | 151,000 | 1,525.17 |
| 1989-09-14 | 2,040 | 2,050 | 2,020 | 2,050 | 428,000 | 1,540.20 |
| 1989-09-13 | 2,030 | 2,040 | 2,010 | 2,030 | 176,000 | 1,525.17 |
| 1989-09-12 | 1,990 | 2,030 | 1,980 | 2,030 | 194,000 | 1,525.17 |
| 1989-09-11 | 1,990 | 2,000 | 1,970 | 1,980 | 205,000 | 1,487.60 |
| 1989-09-08 | 1,960 | 2,010 | 1,960 | 1,990 | 321,000 | 1,495.12 |
| 1989-09-07 | 1,980 | 2,000 | 1,970 | 2,000 | 176,000 | 1,502.63 |
| 1989-09-06 | 2,010 | 2,010 | 1,990 | 2,000 | 303,000 | 1,502.63 |
| 1989-09-05 | 2,000 | 2,050 | 1,990 | 2,050 | 309,000 | 1,540.20 |
| 1989-09-04 | 2,000 | 2,050 | 1,990 | 2,010 | 245,000 | 1,510.14 |
| 1989-09-01 | 2,050 | 2,050 | 1,980 | 1,980 | 251,000 | 1,487.60 |
| 1989-08-31 | 1,990 | 2,010 | 1,980 | 1,980 | 179,000 | 1,487.60 |
| 1989-08-30 | 1,990 | 2,010 | 1,980 | 2,010 | 220,000 | 1,510.14 |
| 1989-08-29 | 2,000 | 2,010 | 1,980 | 2,010 | 243,000 | 1,510.14 |
| 1989-08-28 | 2,060 | 2,060 | 2,020 | 2,040 | 160,000 | 1,532.68 |
| 1989-08-25 | 2,060 | 2,070 | 2,040 | 2,040 | 217,000 | 1,532.68 |
| 1989-08-24 | 2,080 | 2,080 | 2,020 | 2,050 | 570,000 | 1,540.20 |
| 1989-08-23 | 2,060 | 2,080 | 2,050 | 2,070 | 786,000 | 1,555.22 |
| 1989-08-22 | 2,040 | 2,080 | 2,030 | 2,030 | 874,000 | 1,525.17 |
| 1989-08-21 | 2,050 | 2,050 | 2,020 | 2,040 | 272,000 | 1,532.68 |
| 1989-08-18 | 2,020 | 2,060 | 2,000 | 2,050 | 1,307,000 | 1,540.20 |
| 1989-08-17 | 2,060 | 2,060 | 1,990 | 2,020 | 707,000 | 1,517.66 |
| 1989-08-16 | 1,980 | 2,050 | 1,970 | 2,050 | 988,000 | 1,540.20 |
| 1989-08-15 | 1,980 | 1,980 | 1,970 | 1,980 | 78,000 | 1,487.60 |
| 1989-08-14 | 2,000 | 2,000 | 1,990 | 1,990 | 67,000 | 1,495.12 |
| 1989-08-11 | 2,020 | 2,020 | 1,990 | 1,990 | 290,000 | 1,495.12 |
| 1989-08-10 | 2,020 | 2,040 | 2,000 | 2,010 | 726,000 | 1,510.14 |
| 1989-08-09 | 1,980 | 2,030 | 1,980 | 2,030 | 515,000 | 1,525.17 |
| 1989-08-08 | 1,960 | 2,000 | 1,960 | 1,990 | 226,000 | 1,495.12 |
| 1989-08-07 | 2,010 | 2,020 | 1,980 | 1,990 | 418,000 | 1,495.12 |
| 1989-08-04 | 2,020 | 2,060 | 2,020 | 2,030 | 2,223,999 | 1,525.17 |
| 1989-08-03 | 2,020 | 2,070 | 2,010 | 2,020 | 5,016,998 | 1,517.66 |
| 1989-08-02 | 1,920 | 1,990 | 1,920 | 1,990 | 2,861,999 | 1,495.12 |
| 1989-08-01 | 1,910 | 1,920 | 1,900 | 1,910 | 434,000 | 1,435.01 |
| 1989-07-31 | 1,900 | 1,910 | 1,890 | 1,910 | 493,000 | 1,435.01 |
| 1989-07-28 | 1,880 | 1,920 | 1,880 | 1,920 | 1,448,000 | 1,442.52 |
| 1989-07-27 | 1,860 | 1,890 | 1,860 | 1,860 | 359,000 | 1,397.45 |
| 1989-07-26 | 1,870 | 1,900 | 1,860 | 1,880 | 1,168,000 | 1,412.47 |
| 1989-07-25 | 1,820 | 1,850 | 1,820 | 1,850 | 797,000 | 1,389.93 |
| 1989-07-24 | 1,840 | 1,850 | 1,820 | 1,820 | 246,000 | 1,367.39 |
| 1989-07-21 | 1,800 | 1,850 | 1,800 | 1,820 | 216,000 | 1,367.39 |
| 1989-07-20 | 1,820 | 1,830 | 1,800 | 1,800 | 137,000 | 1,352.37 |
| 1989-07-19 | 1,840 | 1,850 | 1,800 | 1,800 | 301,000 | 1,352.37 |
| 1989-07-18 | 1,840 | 1,850 | 1,810 | 1,840 | 173,000 | 1,382.42 |
| 1989-07-17 | 1,840 | 1,850 | 1,830 | 1,840 | 380,000 | 1,382.42 |
| 1989-07-14 | 1,870 | 1,870 | 1,840 | 1,840 | 171,000 | 1,382.42 |
| 1989-07-13 | 1,850 | 1,870 | 1,850 | 1,850 | 300,000 | 1,389.93 |
| 1989-07-12 | 1,880 | 1,880 | 1,860 | 1,860 | 331,000 | 1,397.45 |
| 1989-07-11 | 1,880 | 1,880 | 1,850 | 1,880 | 347,000 | 1,412.47 |
| 1989-07-10 | 1,880 | 1,880 | 1,850 | 1,880 | 366,000 | 1,412.47 |
| 1989-07-07 | 1,870 | 1,870 | 1,850 | 1,870 | 431,000 | 1,404.96 |
| 1989-07-06 | 1,890 | 1,890 | 1,850 | 1,870 | 626,000 | 1,404.96 |
| 1989-07-05 | 1,900 | 1,920 | 1,880 | 1,890 | 2,539,999 | 1,419.98 |
| 1989-07-04 | 1,830 | 1,860 | 1,810 | 1,860 | 2,006,999 | 1,397.45 |
| 1989-07-03 | 1,760 | 1,800 | 1,740 | 1,800 | 829,000 | 1,352.37 |
| 1989-06-30 | 1,760 | 1,760 | 1,730 | 1,760 | 363,000 | 1,322.31 |
| 1989-06-29 | 1,740 | 1,760 | 1,730 | 1,760 | 520,000 | 1,322.31 |
| 1989-06-28 | 1,740 | 1,740 | 1,710 | 1,740 | 333,000 | 1,307.29 |
| 1989-06-27 | 1,730 | 1,740 | 1,710 | 1,740 | 216,000 | 1,307.29 |
| 1989-06-26 | 1,730 | 1,740 | 1,710 | 1,730 | 296,000 | 1,299.77 |
| 1989-06-23 | 1,700 | 1,720 | 1,690 | 1,720 | 126,000 | 1,292.26 |
| 1989-06-22 | 1,690 | 1,720 | 1,680 | 1,720 | 155,000 | 1,292.26 |
| 1989-06-21 | 1,720 | 1,730 | 1,680 | 1,680 | 87,000 | 1,262.21 |
| 1989-06-20 | 1,700 | 1,720 | 1,690 | 1,700 | 96,000 | 1,277.24 |
| 1989-06-19 | 1,690 | 1,720 | 1,690 | 1,690 | 84,000 | 1,269.72 |
| 1989-06-16 | 1,720 | 1,720 | 1,700 | 1,720 | 140,000 | 1,292.26 |
| 1989-06-15 | 1,700 | 1,730 | 1,700 | 1,720 | 190,000 | 1,292.26 |
| 1989-06-14 | 1,700 | 1,730 | 1,700 | 1,720 | 115,000 | 1,292.26 |
| 1989-06-13 | 1,700 | 1,720 | 1,700 | 1,700 | 313,000 | 1,277.24 |
| 1989-06-12 | 1,700 | 1,720 | 1,700 | 1,710 | 98,000 | 1,284.75 |
| 1989-06-09 | 1,710 | 1,740 | 1,710 | 1,710 | 291,000 | 1,284.75 |
| 1989-06-08 | 1,730 | 1,730 | 1,690 | 1,700 | 80,000 | 1,277.24 |
| 1989-06-07 | 1,710 | 1,740 | 1,690 | 1,720 | 327,000 | 1,292.26 |
| 1989-06-06 | 1,720 | 1,720 | 1,700 | 1,700 | 243,000 | 1,277.24 |
| 1989-06-05 | 1,700 | 1,720 | 1,690 | 1,690 | 45,000 | 1,269.72 |
| 1989-06-02 | 1,720 | 1,740 | 1,710 | 1,710 | 132,000 | 1,284.75 |
| 1989-06-01 | 1,740 | 1,740 | 1,720 | 1,720 | 189,000 | 1,292.26 |
| 1989-05-31 | 1,740 | 1,740 | 1,700 | 1,720 | 267,000 | 1,292.26 |
| 1989-05-30 | 1,740 | 1,740 | 1,720 | 1,720 | 148,000 | 1,292.26 |
| 1989-05-29 | 1,740 | 1,740 | 1,710 | 1,730 | 226,000 | 1,299.77 |
| 1989-05-26 | 1,740 | 1,740 | 1,720 | 1,730 | 165,000 | 1,299.77 |
| 1989-05-25 | 1,720 | 1,740 | 1,720 | 1,720 | 52,000 | 1,292.26 |
| 1989-05-24 | 1,750 | 1,750 | 1,710 | 1,710 | 224,000 | 1,284.75 |
| 1989-05-23 | 1,740 | 1,750 | 1,710 | 1,750 | 973,000 | 1,314.80 |
| 1989-05-22 | 1,750 | 1,750 | 1,730 | 1,750 | 303,000 | 1,314.80 |
| 1989-05-19 | 1,720 | 1,750 | 1,690 | 1,690 | 1,025,000 | 1,269.72 |
| 1989-05-18 | 1,740 | 1,750 | 1,710 | 1,720 | 422,000 | 1,292.26 |
| 1989-05-17 | 1,690 | 1,710 | 1,690 | 1,710 | 163,000 | 1,284.75 |
| 1989-05-16 | 1,700 | 1,710 | 1,690 | 1,690 | 182,000 | 1,269.72 |
| 1989-05-15 | 1,720 | 1,720 | 1,690 | 1,690 | 127,000 | 1,269.72 |
| 1989-05-12 | 1,710 | 1,710 | 1,690 | 1,690 | 231,000 | 1,269.72 |
| 1989-05-11 | 1,710 | 1,710 | 1,700 | 1,710 | 190,000 | 1,284.75 |
| 1989-05-10 | 1,730 | 1,730 | 1,680 | 1,680 | 296,000 | 1,262.21 |
| 1989-05-09 | 1,710 | 1,710 | 1,680 | 1,700 | 142,000 | 1,277.24 |
| 1989-05-08 | 1,720 | 1,720 | 1,680 | 1,680 | 310,000 | 1,262.21 |
| 1989-05-02 | 1,750 | 1,750 | 1,710 | 1,720 | 163,000 | 1,292.26 |
| 1989-05-01 | 1,750 | 1,750 | 1,740 | 1,750 | 272,000 | 1,314.80 |
| 1989-04-28 | 1,760 | 1,760 | 1,700 | 1,740 | 328,000 | 1,307.29 |
| 1989-04-27 | 1,760 | 1,760 | 1,730 | 1,730 | 650,000 | 1,299.77 |
| 1989-04-26 | 1,710 | 1,750 | 1,700 | 1,730 | 405,000 | 1,299.77 |
| 1989-04-25 | 1,730 | 1,730 | 1,680 | 1,700 | 259,000 | 1,277.24 |
| 1989-04-24 | 1,730 | 1,730 | 1,700 | 1,720 | 244,000 | 1,292.26 |
| 1989-04-21 | 1,700 | 1,730 | 1,700 | 1,720 | 472,000 | 1,292.26 |
| 1989-04-20 | 1,690 | 1,820 | 1,690 | 1,700 | 2,801,999 | 1,277.24 |
| 1989-04-19 | 1,670 | 1,700 | 1,660 | 1,680 | 528,000 | 1,262.21 |
| 1989-04-18 | 1,680 | 1,690 | 1,670 | 1,670 | 599,000 | 1,254.70 |
| 1989-04-17 | 1,680 | 1,710 | 1,670 | 1,680 | 536,000 | 1,262.21 |
| 1989-04-14 | 1,690 | 1,710 | 1,690 | 1,710 | 207,000 | 1,284.75 |
| 1989-04-13 | 1,710 | 1,710 | 1,680 | 1,700 | 196,000 | 1,277.24 |
| 1989-04-12 | 1,700 | 1,700 | 1,680 | 1,680 | 186,000 | 1,262.21 |
| 1989-04-11 | 1,700 | 1,710 | 1,680 | 1,680 | 241,000 | 1,262.21 |
| 1989-04-10 | 1,700 | 1,700 | 1,680 | 1,700 | 187,000 | 1,277.24 |
| 1989-04-07 | 1,680 | 1,700 | 1,680 | 1,690 | 149,000 | 1,269.72 |
| 1989-04-06 | 1,690 | 1,700 | 1,670 | 1,670 | 132,000 | 1,254.70 |
| 1989-04-05 | 1,650 | 1,700 | 1,640 | 1,700 | 140,000 | 1,277.24 |
| 1989-04-04 | 1,670 | 1,670 | 1,650 | 1,650 | 166,000 | 1,239.67 |
| 1989-04-03 | 1,690 | 1,700 | 1,660 | 1,680 | 158,000 | 1,262.21 |
| 1989-03-31 | 1,650 | 1,690 | 1,650 | 1,690 | 231,000 | 1,269.72 |
| 1989-03-30 | 1,610 | 1,700 | 1,610 | 1,650 | 268,000 | 1,239.67 |
| 1989-03-29 | 1,620 | 1,650 | 1,610 | 1,620 | 122,000 | 1,217.13 |
| 1989-03-28 | 1,680 | 1,680 | 1,590 | 1,650 | 237,000 | 1,239.67 |
| 1989-03-27 | 1,720 | 1,730 | 1,600 | 1,620 | 273,000 | 1,217.13 |
| 1989-03-24 | 1,660 | 1,700 | 1,640 | 1,700 | 1,121,000 | 1,277.24 |
| 1989-03-23 | 1,630 | 1,650 | 1,610 | 1,650 | 424,000 | 1,239.67 |
| 1989-03-22 | 1,630 | 1,640 | 1,590 | 1,610 | 192,000 | 1,209.62 |
| 1989-03-20 | 1,640 | 1,640 | 1,620 | 1,640 | 97,000 | 1,232.16 |
| 1989-03-17 | 1,660 | 1,670 | 1,650 | 1,650 | 170,000 | 1,239.67 |
| 1989-03-16 | 1,660 | 1,660 | 1,640 | 1,650 | 101,000 | 1,239.67 |
| 1989-03-15 | 1,650 | 1,660 | 1,640 | 1,660 | 169,000 | 1,247.18 |
| 1989-03-14 | 1,660 | 1,660 | 1,640 | 1,660 | 165,000 | 1,247.18 |
| 1989-03-13 | 1,650 | 1,660 | 1,640 | 1,660 | 182,000 | 1,247.18 |
| 1989-03-10 | 1,660 | 1,660 | 1,620 | 1,660 | 269,000 | 1,247.18 |
| 1989-03-09 | 1,680 | 1,690 | 1,670 | 1,670 | 124,000 | 1,254.70 |
| 1989-03-08 | 1,690 | 1,700 | 1,680 | 1,680 | 233,000 | 1,262.21 |
| 1989-03-07 | 1,700 | 1,700 | 1,680 | 1,680 | 137,000 | 1,262.21 |
| 1989-03-06 | 1,700 | 1,700 | 1,680 | 1,700 | 194,000 | 1,277.24 |
| 1989-03-03 | 1,700 | 1,700 | 1,690 | 1,700 | 113,000 | 1,277.24 |
| 1989-03-02 | 1,700 | 1,700 | 1,680 | 1,700 | 117,000 | 1,277.24 |
| 1989-03-01 | 1,690 | 1,700 | 1,670 | 1,700 | 162,000 | 1,277.24 |
| 1989-02-28 | 1,700 | 1,710 | 1,670 | 1,680 | 244,000 | 1,262.21 |
| 1989-02-27 | 1,670 | 1,720 | 1,670 | 1,680 | 293,000 | 1,262.21 |
| 1989-02-23 | 1,680 | 1,720 | 1,660 | 1,700 | 539,000 | 1,277.24 |
| 1989-02-22 | 1,690 | 1,710 | 1,660 | 1,690 | 263,000 | 1,269.72 |
| 1989-02-21 | 1,700 | 1,700 | 1,680 | 1,680 | 218,000 | 1,262.21 |
| 1989-02-20 | 1,700 | 1,700 | 1,670 | 1,700 | 234,000 | 1,277.24 |
| 1989-02-17 | 1,710 | 1,720 | 1,670 | 1,710 | 241,000 | 1,284.75 |
| 1989-02-16 | 1,730 | 1,740 | 1,710 | 1,710 | 446,000 | 1,284.75 |
| 1989-02-15 | 1,690 | 1,720 | 1,670 | 1,720 | 419,000 | 1,292.26 |
| 1989-02-14 | 1,690 | 1,700 | 1,660 | 1,660 | 462,000 | 1,247.18 |
| 1989-02-13 | 1,690 | 1,700 | 1,670 | 1,690 | 183,000 | 1,269.72 |
| 1989-02-10 | 1,670 | 1,680 | 1,660 | 1,660 | 241,000 | 1,247.18 |
| 1989-02-09 | 1,700 | 1,700 | 1,670 | 1,670 | 298,000 | 1,254.70 |
| 1989-02-08 | 1,680 | 1,680 | 1,670 | 1,670 | 269,000 | 1,254.70 |
| 1989-02-07 | 1,680 | 1,700 | 1,650 | 1,670 | 310,000 | 1,254.70 |
| 1989-02-06 | 1,700 | 1,710 | 1,670 | 1,680 | 165,000 | 1,262.21 |
| 1989-02-03 | 1,700 | 1,700 | 1,690 | 1,700 | 242,000 | 1,277.24 |
| 1989-02-02 | 1,670 | 1,700 | 1,670 | 1,690 | 193,000 | 1,269.72 |
| 1989-02-01 | 1,670 | 1,690 | 1,670 | 1,670 | 183,000 | 1,254.70 |
| 1989-01-31 | 1,690 | 1,690 | 1,670 | 1,670 | 226,000 | 1,254.70 |
| 1989-01-30 | 1,700 | 1,700 | 1,680 | 1,690 | 187,000 | 1,269.72 |
| 1989-01-28 | 1,700 | 1,720 | 1,690 | 1,700 | 361,000 | 1,277.24 |
| 1989-01-27 | 1,700 | 1,730 | 1,690 | 1,720 | 548,000 | 1,292.26 |
| 1989-01-26 | 1,720 | 1,730 | 1,700 | 1,700 | 685,000 | 1,277.24 |
| 1989-01-25 | 1,760 | 1,760 | 1,730 | 1,750 | 328,000 | 1,314.80 |
| 1989-01-24 | 1,750 | 1,770 | 1,750 | 1,760 | 323,000 | 1,322.31 |
| 1989-01-23 | 1,750 | 1,780 | 1,730 | 1,740 | 303,000 | 1,307.29 |
| 1989-01-20 | 1,760 | 1,780 | 1,750 | 1,750 | 182,000 | 1,314.80 |
| 1989-01-19 | 1,810 | 1,810 | 1,780 | 1,790 | 519,000 | 1,344.85 |
| 1989-01-18 | 1,830 | 1,830 | 1,810 | 1,810 | 515,000 | 1,359.88 |
| 1989-01-17 | 1,860 | 1,870 | 1,820 | 1,820 | 2,663,999 | 1,367.39 |
| 1989-01-13 | 1,760 | 1,780 | 1,760 | 1,770 | 489,000 | 1,329.83 |
| 1989-01-12 | 1,780 | 1,800 | 1,760 | 1,780 | 646,000 | 1,337.34 |
| 1989-01-11 | 1,720 | 1,780 | 1,710 | 1,780 | 1,294,000 | 1,337.34 |
| 1989-01-10 | 1,680 | 1,720 | 1,680 | 1,710 | 758,000 | 1,284.75 |
| 1989-01-09 | 1,640 | 1,700 | 1,630 | 1,680 | 671,000 | 1,262.21 |
| 1989-01-06 | 1,630 | 1,640 | 1,620 | 1,640 | 537,000 | 1,232.16 |
| 1989-01-05 | 1,630 | 1,640 | 1,620 | 1,630 | 398,000 | 1,224.64 |
| 1989-01-04 | 1,630 | 1,640 | 1,610 | 1,610 | 134,000 | 1,209.62 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
