5108 (株)ブリヂストン 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 | 1,700 | 1,710 | 1,690 | 1,690 | 603,000 | 1,690 |
| 1989-12-28 | 1,740 | 1,740 | 1,690 | 1,690 | 1,048,000 | 1,690 |
| 1989-12-27 | 1,770 | 1,770 | 1,720 | 1,740 | 1,719,000 | 1,740 |
| 1989-12-26 | 1,740 | 1,770 | 1,740 | 1,770 | 1,586,000 | 1,770 |
| 1989-12-25 | 1,680 | 1,720 | 1,660 | 1,720 | 1,879,000 | 1,720 |
| 1989-12-22 | 1,750 | 1,750 | 1,650 | 1,680 | 3,523,000 | 1,680 |
| 1989-12-21 | 1,760 | 1,770 | 1,730 | 1,740 | 3,643,000 | 1,740 |
| 1989-12-20 | 1,780 | 1,800 | 1,730 | 1,740 | 7,030,000 | 1,740 |
| 1989-12-19 | 1,950 | 1,950 | 1,910 | 1,920 | 1,978,000 | 1,920 |
| 1989-12-18 | 1,960 | 1,970 | 1,950 | 1,950 | 1,066,000 | 1,950 |
| 1989-12-15 | 1,960 | 1,970 | 1,950 | 1,960 | 1,401,000 | 1,960 |
| 1989-12-14 | 1,960 | 1,970 | 1,950 | 1,970 | 1,120,000 | 1,970 |
| 1989-12-13 | 1,970 | 1,970 | 1,950 | 1,960 | 850,000 | 1,960 |
| 1989-12-12 | 1,970 | 1,970 | 1,950 | 1,970 | 1,295,000 | 1,970 |
| 1989-12-11 | 1,970 | 1,970 | 1,950 | 1,950 | 1,206,000 | 1,950 |
| 1989-12-08 | 1,990 | 1,990 | 1,960 | 1,960 | 1,143,000 | 1,960 |
| 1989-12-07 | 2,000 | 2,010 | 1,960 | 1,970 | 1,755,000 | 1,970 |
| 1989-12-06 | 1,990 | 2,000 | 1,980 | 2,000 | 957,000 | 2,000 |
| 1989-12-05 | 2,020 | 2,020 | 1,990 | 1,990 | 1,837,000 | 1,990 |
| 1989-12-04 | 2,000 | 2,020 | 1,990 | 2,000 | 4,053,000 | 2,000 |
| 1989-12-01 | 1,970 | 2,000 | 1,960 | 1,990 | 2,959,000 | 1,990 |
| 1989-11-30 | 1,980 | 1,980 | 1,960 | 1,960 | 1,463,000 | 1,960 |
| 1989-11-29 | 1,970 | 1,980 | 1,960 | 1,980 | 1,807,000 | 1,980 |
| 1989-11-28 | 1,960 | 1,980 | 1,950 | 1,960 | 1,989,000 | 1,960 |
| 1989-11-27 | 1,970 | 1,970 | 1,950 | 1,950 | 954,000 | 1,950 |
| 1989-11-24 | 1,970 | 1,970 | 1,960 | 1,970 | 1,475,000 | 1,970 |
| 1989-11-22 | 1,980 | 1,980 | 1,960 | 1,960 | 1,509,000 | 1,960 |
| 1989-11-21 | 1,960 | 1,990 | 1,950 | 1,960 | 1,948,000 | 1,960 |
| 1989-11-20 | 1,940 | 2,000 | 1,940 | 1,950 | 1,658,000 | 1,950 |
| 1989-11-17 | 1,940 | 1,950 | 1,940 | 1,950 | 1,426,000 | 1,950 |
| 1989-11-16 | 1,940 | 1,950 | 1,940 | 1,940 | 1,510,000 | 1,940 |
| 1989-11-15 | 1,940 | 1,960 | 1,940 | 1,940 | 1,516,000 | 1,940 |
| 1989-11-14 | 1,940 | 1,950 | 1,940 | 1,940 | 806,000 | 1,940 |
| 1989-11-13 | 1,950 | 1,960 | 1,940 | 1,960 | 1,496,000 | 1,960 |
| 1989-11-10 | 1,990 | 2,000 | 1,950 | 1,960 | 1,769,000 | 1,960 |
| 1989-11-09 | 1,950 | 1,970 | 1,940 | 1,970 | 887,000 | 1,970 |
| 1989-11-08 | 1,950 | 1,960 | 1,940 | 1,940 | 1,908,000 | 1,940 |
| 1989-11-07 | 1,960 | 1,980 | 1,940 | 1,950 | 1,729,000 | 1,950 |
| 1989-11-06 | 2,000 | 2,000 | 1,970 | 1,990 | 1,357,000 | 1,990 |
| 1989-11-02 | 2,010 | 2,030 | 1,990 | 1,990 | 4,792,000 | 1,990 |
| 1989-11-01 | 2,050 | 2,070 | 2,010 | 2,030 | 9,719,000 | 2,030 |
| 1989-10-31 | 1,960 | 2,080 | 1,960 | 2,070 | 21,860,000 | 2,070 |
| 1989-10-30 | 1,980 | 1,980 | 1,950 | 1,950 | 2,178,000 | 1,950 |
| 1989-10-27 | 1,990 | 2,030 | 1,960 | 1,980 | 24,703,000 | 1,980 |
| 1989-10-26 | 1,950 | 1,960 | 1,920 | 1,960 | 5,344,000 | 1,960 |
| 1989-10-25 | 1,930 | 1,990 | 1,910 | 1,950 | 9,174,000 | 1,950 |
| 1989-10-24 | 1,880 | 1,960 | 1,870 | 1,910 | 8,190,000 | 1,910 |
| 1989-10-23 | 1,880 | 1,890 | 1,870 | 1,890 | 1,159,000 | 1,890 |
| 1989-10-20 | 1,900 | 1,910 | 1,870 | 1,870 | 2,401,000 | 1,870 |
| 1989-10-19 | 1,870 | 1,920 | 1,870 | 1,870 | 3,355,000 | 1,870 |
| 1989-10-18 | 1,880 | 1,910 | 1,850 | 1,870 | 5,111,000 | 1,870 |
| 1989-10-17 | 1,850 | 1,860 | 1,820 | 1,830 | 2,664,000 | 1,830 |
| 1989-10-16 | 1,810 | 1,830 | 1,780 | 1,790 | 3,266,000 | 1,790 |
| 1989-10-13 | 1,910 | 1,920 | 1,870 | 1,870 | 3,483,000 | 1,870 |
| 1989-10-12 | 1,950 | 1,970 | 1,890 | 1,890 | 11,027,000 | 1,890 |
| 1989-10-11 | 1,930 | 1,970 | 1,910 | 1,950 | 14,936,000 | 1,950 |
| 1989-10-09 | 1,840 | 1,900 | 1,830 | 1,900 | 4,129,000 | 1,900 |
| 1989-10-06 | 1,820 | 1,850 | 1,810 | 1,820 | 1,058,000 | 1,820 |
| 1989-10-05 | 1,820 | 1,850 | 1,810 | 1,830 | 1,004,000 | 1,830 |
| 1989-10-04 | 1,840 | 1,850 | 1,810 | 1,810 | 1,498,000 | 1,810 |
| 1989-10-03 | 1,870 | 1,870 | 1,840 | 1,840 | 1,728,000 | 1,840 |
| 1989-10-02 | 1,880 | 1,890 | 1,860 | 1,870 | 1,659,000 | 1,870 |
| 1989-09-29 | 1,900 | 1,910 | 1,870 | 1,870 | 3,671,000 | 1,870 |
| 1989-09-28 | 1,860 | 1,930 | 1,840 | 1,920 | 14,995,000 | 1,920 |
| 1989-09-27 | 1,880 | 1,900 | 1,840 | 1,840 | 13,171,000 | 1,840 |
| 1989-09-26 | 1,800 | 1,860 | 1,790 | 1,850 | 5,388,000 | 1,850 |
| 1989-09-25 | 1,820 | 1,820 | 1,790 | 1,800 | 2,926,000 | 1,800 |
| 1989-09-22 | 1,780 | 1,830 | 1,770 | 1,820 | 5,590,000 | 1,820 |
| 1989-09-21 | 1,760 | 1,770 | 1,750 | 1,770 | 1,080,000 | 1,770 |
| 1989-09-20 | 1,770 | 1,780 | 1,750 | 1,750 | 1,335,000 | 1,750 |
| 1989-09-19 | 1,780 | 1,780 | 1,750 | 1,770 | 1,772,000 | 1,770 |
| 1989-09-18 | 1,790 | 1,790 | 1,760 | 1,780 | 1,128,000 | 1,780 |
| 1989-09-14 | 1,750 | 1,760 | 1,730 | 1,760 | 1,684,000 | 1,760 |
| 1989-09-13 | 1,740 | 1,750 | 1,720 | 1,730 | 1,114,000 | 1,730 |
| 1989-09-12 | 1,730 | 1,750 | 1,720 | 1,750 | 1,587,000 | 1,750 |
| 1989-09-11 | 1,730 | 1,750 | 1,720 | 1,720 | 712,000 | 1,720 |
| 1989-09-08 | 1,740 | 1,740 | 1,720 | 1,730 | 666,000 | 1,730 |
| 1989-09-07 | 1,740 | 1,750 | 1,730 | 1,740 | 639,000 | 1,740 |
| 1989-09-06 | 1,760 | 1,760 | 1,740 | 1,750 | 981,000 | 1,750 |
| 1989-09-05 | 1,780 | 1,780 | 1,750 | 1,750 | 1,519,000 | 1,750 |
| 1989-09-04 | 1,750 | 1,780 | 1,740 | 1,760 | 1,637,000 | 1,760 |
| 1989-09-01 | 1,710 | 1,750 | 1,710 | 1,740 | 1,216,000 | 1,740 |
| 1989-08-31 | 1,730 | 1,740 | 1,710 | 1,710 | 1,227,000 | 1,710 |
| 1989-08-30 | 1,760 | 1,770 | 1,720 | 1,730 | 1,523,000 | 1,730 |
| 1989-08-29 | 1,740 | 1,760 | 1,730 | 1,750 | 1,183,000 | 1,750 |
| 1989-08-28 | 1,740 | 1,750 | 1,710 | 1,740 | 838,000 | 1,740 |
| 1989-08-25 | 1,750 | 1,760 | 1,720 | 1,730 | 1,345,000 | 1,730 |
| 1989-08-24 | 1,770 | 1,780 | 1,730 | 1,760 | 1,854,000 | 1,760 |
| 1989-08-23 | 1,810 | 1,810 | 1,750 | 1,750 | 1,509,000 | 1,750 |
| 1989-08-22 | 1,790 | 1,810 | 1,780 | 1,790 | 2,258,000 | 1,790 |
| 1989-08-21 | 1,800 | 1,830 | 1,780 | 1,800 | 4,081,000 | 1,800 |
| 1989-08-18 | 1,800 | 1,800 | 1,780 | 1,780 | 2,113,000 | 1,780 |
| 1989-08-17 | 1,820 | 1,820 | 1,780 | 1,800 | 3,897,000 | 1,800 |
| 1989-08-16 | 1,770 | 1,830 | 1,770 | 1,800 | 18,097,000 | 1,800 |
| 1989-08-15 | 1,780 | 1,790 | 1,750 | 1,750 | 7,637,000 | 1,750 |
| 1989-08-14 | 1,710 | 1,790 | 1,710 | 1,770 | 13,504,000 | 1,770 |
| 1989-08-11 | 1,710 | 1,710 | 1,680 | 1,710 | 1,241,000 | 1,710 |
| 1989-08-10 | 1,700 | 1,710 | 1,680 | 1,690 | 1,533,000 | 1,690 |
| 1989-08-09 | 1,710 | 1,720 | 1,700 | 1,710 | 1,871,000 | 1,710 |
| 1989-08-08 | 1,660 | 1,710 | 1,650 | 1,700 | 1,358,000 | 1,700 |
| 1989-08-07 | 1,670 | 1,670 | 1,640 | 1,660 | 713,000 | 1,660 |
| 1989-08-04 | 1,650 | 1,660 | 1,640 | 1,640 | 637,000 | 1,640 |
| 1989-08-03 | 1,670 | 1,680 | 1,640 | 1,650 | 1,278,000 | 1,650 |
| 1989-08-02 | 1,700 | 1,720 | 1,660 | 1,660 | 1,865,000 | 1,660 |
| 1989-08-01 | 1,720 | 1,720 | 1,670 | 1,680 | 1,812,000 | 1,680 |
| 1989-07-31 | 1,700 | 1,730 | 1,690 | 1,710 | 4,535,000 | 1,710 |
| 1989-07-28 | 1,660 | 1,700 | 1,650 | 1,680 | 4,173,000 | 1,680 |
| 1989-07-27 | 1,650 | 1,660 | 1,630 | 1,630 | 1,394,000 | 1,630 |
| 1989-07-26 | 1,650 | 1,650 | 1,620 | 1,620 | 3,238,000 | 1,620 |
| 1989-07-25 | 1,640 | 1,650 | 1,610 | 1,620 | 923,000 | 1,620 |
| 1989-07-24 | 1,670 | 1,670 | 1,640 | 1,640 | 737,000 | 1,640 |
| 1989-07-21 | 1,660 | 1,670 | 1,640 | 1,670 | 1,166,000 | 1,670 |
| 1989-07-20 | 1,640 | 1,650 | 1,630 | 1,650 | 702,000 | 1,650 |
| 1989-07-19 | 1,610 | 1,640 | 1,600 | 1,630 | 456,000 | 1,630 |
| 1989-07-18 | 1,620 | 1,620 | 1,600 | 1,610 | 646,000 | 1,610 |
| 1989-07-17 | 1,640 | 1,640 | 1,620 | 1,620 | 469,000 | 1,620 |
| 1989-07-14 | 1,620 | 1,630 | 1,610 | 1,620 | 540,000 | 1,620 |
| 1989-07-13 | 1,620 | 1,630 | 1,610 | 1,610 | 787,000 | 1,610 |
| 1989-07-12 | 1,640 | 1,640 | 1,610 | 1,610 | 715,000 | 1,610 |
| 1989-07-11 | 1,640 | 1,650 | 1,630 | 1,640 | 764,000 | 1,640 |
| 1989-07-10 | 1,650 | 1,650 | 1,630 | 1,630 | 484,000 | 1,630 |
| 1989-07-07 | 1,650 | 1,650 | 1,630 | 1,650 | 479,000 | 1,650 |
| 1989-07-06 | 1,660 | 1,660 | 1,620 | 1,630 | 1,006,000 | 1,630 |
| 1989-07-05 | 1,650 | 1,680 | 1,640 | 1,640 | 1,982,000 | 1,640 |
| 1989-07-04 | 1,650 | 1,650 | 1,620 | 1,640 | 624,000 | 1,640 |
| 1989-07-03 | 1,610 | 1,640 | 1,610 | 1,640 | 1,040,000 | 1,640 |
| 1989-06-30 | 1,600 | 1,650 | 1,600 | 1,650 | 1,306,000 | 1,650 |
| 1989-06-29 | 1,650 | 1,650 | 1,610 | 1,630 | 674,000 | 1,630 |
| 1989-06-28 | 1,660 | 1,660 | 1,630 | 1,650 | 780,000 | 1,650 |
| 1989-06-27 | 1,660 | 1,680 | 1,650 | 1,660 | 787,000 | 1,660 |
| 1989-06-26 | 1,680 | 1,680 | 1,630 | 1,650 | 1,130,000 | 1,650 |
| 1989-06-23 | 1,680 | 1,690 | 1,660 | 1,680 | 1,126,000 | 1,680 |
| 1989-06-22 | 1,670 | 1,680 | 1,660 | 1,680 | 873,000 | 1,680 |
| 1989-06-21 | 1,670 | 1,680 | 1,650 | 1,680 | 2,102,000 | 1,680 |
| 1989-06-20 | 1,670 | 1,690 | 1,650 | 1,660 | 1,028,000 | 1,660 |
| 1989-06-19 | 1,620 | 1,650 | 1,610 | 1,650 | 1,052,000 | 1,650 |
| 1989-06-16 | 1,650 | 1,670 | 1,580 | 1,620 | 1,839,000 | 1,620 |
| 1989-06-15 | 1,700 | 1,720 | 1,640 | 1,640 | 9,905,000 | 1,640 |
| 1989-06-14 | 1,650 | 1,730 | 1,640 | 1,710 | 14,090,000 | 1,710 |
| 1989-06-13 | 1,630 | 1,660 | 1,610 | 1,640 | 4,037,000 | 1,640 |
| 1989-06-12 | 1,630 | 1,640 | 1,620 | 1,640 | 1,065,000 | 1,640 |
| 1989-06-09 | 1,620 | 1,630 | 1,610 | 1,620 | 421,000 | 1,620 |
| 1989-06-08 | 1,640 | 1,640 | 1,620 | 1,620 | 499,000 | 1,620 |
| 1989-06-07 | 1,640 | 1,640 | 1,620 | 1,640 | 558,000 | 1,640 |
| 1989-06-06 | 1,610 | 1,630 | 1,580 | 1,620 | 478,000 | 1,620 |
| 1989-06-05 | 1,640 | 1,640 | 1,610 | 1,610 | 472,000 | 1,610 |
| 1989-06-02 | 1,650 | 1,660 | 1,620 | 1,620 | 1,686,000 | 1,620 |
| 1989-06-01 | 1,670 | 1,680 | 1,640 | 1,650 | 2,651,000 | 1,650 |
| 1989-05-31 | 1,650 | 1,660 | 1,630 | 1,650 | 2,136,000 | 1,650 |
| 1989-05-30 | 1,660 | 1,670 | 1,630 | 1,640 | 1,464,000 | 1,640 |
| 1989-05-29 | 1,690 | 1,690 | 1,650 | 1,660 | 2,551,000 | 1,660 |
| 1989-05-26 | 1,620 | 1,670 | 1,620 | 1,660 | 3,810,000 | 1,660 |
| 1989-05-25 | 1,580 | 1,620 | 1,580 | 1,620 | 1,150,000 | 1,620 |
| 1989-05-24 | 1,600 | 1,610 | 1,580 | 1,580 | 769,000 | 1,580 |
| 1989-05-23 | 1,610 | 1,610 | 1,550 | 1,590 | 1,704,000 | 1,590 |
| 1989-05-22 | 1,590 | 1,630 | 1,580 | 1,620 | 2,680,000 | 1,620 |
| 1989-05-19 | 1,570 | 1,590 | 1,560 | 1,590 | 858,000 | 1,590 |
| 1989-05-18 | 1,570 | 1,580 | 1,560 | 1,570 | 680,000 | 1,570 |
| 1989-05-17 | 1,580 | 1,580 | 1,570 | 1,570 | 396,000 | 1,570 |
| 1989-05-16 | 1,580 | 1,580 | 1,560 | 1,560 | 659,000 | 1,560 |
| 1989-05-15 | 1,550 | 1,570 | 1,550 | 1,560 | 330,000 | 1,560 |
| 1989-05-12 | 1,580 | 1,580 | 1,560 | 1,560 | 875,000 | 1,560 |
| 1989-05-11 | 1,570 | 1,610 | 1,560 | 1,570 | 2,168,000 | 1,570 |
| 1989-05-10 | 1,570 | 1,590 | 1,570 | 1,570 | 399,000 | 1,570 |
| 1989-05-09 | 1,590 | 1,600 | 1,570 | 1,570 | 712,000 | 1,570 |
| 1989-05-08 | 1,590 | 1,600 | 1,590 | 1,590 | 729,000 | 1,590 |
| 1989-05-02 | 1,600 | 1,610 | 1,590 | 1,600 | 595,000 | 1,600 |
| 1989-05-01 | 1,590 | 1,630 | 1,580 | 1,610 | 1,611,000 | 1,610 |
| 1989-04-28 | 1,600 | 1,610 | 1,560 | 1,580 | 981,000 | 1,580 |
| 1989-04-27 | 1,570 | 1,610 | 1,560 | 1,580 | 1,901,000 | 1,580 |
| 1989-04-26 | 1,540 | 1,560 | 1,540 | 1,540 | 1,111,000 | 1,540 |
| 1989-04-25 | 1,570 | 1,580 | 1,540 | 1,540 | 1,004,000 | 1,540 |
| 1989-04-24 | 1,560 | 1,570 | 1,510 | 1,560 | 1,944,000 | 1,560 |
| 1989-04-21 | 1,570 | 1,600 | 1,570 | 1,590 | 3,437,000 | 1,590 |
| 1989-04-20 | 1,700 | 1,750 | 1,620 | 1,630 | 20,772,000 | 1,630 |
| 1989-04-19 | 1,690 | 1,690 | 1,690 | 1,690 | 8,420,000 | 1,690 |
| 1989-04-18 | 1,500 | 1,500 | 1,480 | 1,490 | 610,000 | 1,490 |
| 1989-04-17 | 1,490 | 1,500 | 1,480 | 1,500 | 507,000 | 1,500 |
| 1989-04-14 | 1,480 | 1,500 | 1,480 | 1,500 | 606,000 | 1,500 |
| 1989-04-13 | 1,510 | 1,510 | 1,480 | 1,500 | 685,000 | 1,500 |
| 1989-04-12 | 1,500 | 1,520 | 1,490 | 1,510 | 1,344,000 | 1,510 |
| 1989-04-11 | 1,480 | 1,500 | 1,460 | 1,480 | 1,237,000 | 1,480 |
| 1989-04-10 | 1,510 | 1,510 | 1,480 | 1,480 | 352,000 | 1,480 |
| 1989-04-07 | 1,480 | 1,520 | 1,480 | 1,500 | 1,173,000 | 1,500 |
| 1989-04-06 | 1,500 | 1,520 | 1,480 | 1,500 | 1,055,000 | 1,500 |
| 1989-04-05 | 1,550 | 1,560 | 1,510 | 1,520 | 2,215,000 | 1,520 |
| 1989-04-04 | 1,490 | 1,570 | 1,480 | 1,530 | 7,099,000 | 1,530 |
| 1989-04-03 | 1,480 | 1,490 | 1,460 | 1,480 | 1,275,000 | 1,480 |
| 1989-03-31 | 1,470 | 1,490 | 1,440 | 1,490 | 2,992,000 | 1,490 |
| 1989-03-30 | 1,410 | 1,480 | 1,380 | 1,450 | 2,329,000 | 1,450 |
| 1989-03-29 | 1,360 | 1,420 | 1,360 | 1,410 | 793,000 | 1,410 |
| 1989-03-28 | 1,310 | 1,360 | 1,310 | 1,360 | 626,000 | 1,360 |
| 1989-03-27 | 1,350 | 1,350 | 1,310 | 1,330 | 1,162,000 | 1,330 |
| 1989-03-24 | 1,360 | 1,360 | 1,310 | 1,330 | 1,062,000 | 1,330 |
| 1989-03-23 | 1,370 | 1,380 | 1,330 | 1,340 | 541,000 | 1,340 |
| 1989-03-22 | 1,360 | 1,380 | 1,350 | 1,370 | 329,000 | 1,370 |
| 1989-03-20 | 1,380 | 1,400 | 1,350 | 1,380 | 375,000 | 1,380 |
| 1989-03-17 | 1,380 | 1,380 | 1,360 | 1,380 | 427,000 | 1,380 |
| 1989-03-16 | 1,400 | 1,400 | 1,370 | 1,380 | 273,000 | 1,380 |
| 1989-03-15 | 1,350 | 1,400 | 1,340 | 1,400 | 781,000 | 1,400 |
| 1989-03-14 | 1,350 | 1,360 | 1,340 | 1,350 | 420,000 | 1,350 |
| 1989-03-13 | 1,340 | 1,350 | 1,330 | 1,350 | 206,000 | 1,350 |
| 1989-03-10 | 1,340 | 1,350 | 1,330 | 1,340 | 640,000 | 1,340 |
| 1989-03-09 | 1,370 | 1,370 | 1,330 | 1,340 | 780,000 | 1,340 |
| 1989-03-08 | 1,370 | 1,380 | 1,360 | 1,370 | 488,000 | 1,370 |
| 1989-03-07 | 1,390 | 1,390 | 1,370 | 1,370 | 339,000 | 1,370 |
| 1989-03-06 | 1,390 | 1,390 | 1,380 | 1,390 | 338,000 | 1,390 |
| 1989-03-03 | 1,400 | 1,410 | 1,380 | 1,390 | 467,000 | 1,390 |
| 1989-03-02 | 1,390 | 1,400 | 1,370 | 1,380 | 539,000 | 1,380 |
| 1989-03-01 | 1,380 | 1,390 | 1,380 | 1,380 | 346,000 | 1,380 |
| 1989-02-28 | 1,380 | 1,390 | 1,370 | 1,370 | 568,000 | 1,370 |
| 1989-02-27 | 1,380 | 1,400 | 1,380 | 1,380 | 371,000 | 1,380 |
| 1989-02-23 | 1,370 | 1,400 | 1,370 | 1,380 | 690,000 | 1,380 |
| 1989-02-22 | 1,360 | 1,370 | 1,340 | 1,360 | 438,000 | 1,360 |
| 1989-02-21 | 1,360 | 1,370 | 1,350 | 1,360 | 549,000 | 1,360 |
| 1989-02-20 | 1,390 | 1,390 | 1,360 | 1,360 | 785,000 | 1,360 |
| 1989-02-17 | 1,390 | 1,400 | 1,380 | 1,380 | 1,039,000 | 1,380 |
| 1989-02-16 | 1,420 | 1,420 | 1,390 | 1,390 | 2,080,000 | 1,390 |
| 1989-02-15 | 1,420 | 1,420 | 1,410 | 1,410 | 913,000 | 1,410 |
| 1989-02-14 | 1,410 | 1,420 | 1,410 | 1,420 | 342,000 | 1,420 |
| 1989-02-13 | 1,410 | 1,430 | 1,410 | 1,410 | 611,000 | 1,410 |
| 1989-02-10 | 1,420 | 1,430 | 1,410 | 1,410 | 597,000 | 1,410 |
| 1989-02-09 | 1,420 | 1,430 | 1,410 | 1,420 | 723,000 | 1,420 |
| 1989-02-08 | 1,420 | 1,430 | 1,410 | 1,410 | 1,074,000 | 1,410 |
| 1989-02-07 | 1,430 | 1,430 | 1,420 | 1,420 | 516,000 | 1,420 |
| 1989-02-06 | 1,430 | 1,440 | 1,420 | 1,420 | 714,000 | 1,420 |
| 1989-02-03 | 1,420 | 1,440 | 1,420 | 1,440 | 738,000 | 1,440 |
| 1989-02-02 | 1,410 | 1,430 | 1,410 | 1,420 | 646,000 | 1,420 |
| 1989-02-01 | 1,430 | 1,430 | 1,410 | 1,410 | 732,000 | 1,410 |
| 1989-01-31 | 1,440 | 1,440 | 1,420 | 1,430 | 919,000 | 1,430 |
| 1989-01-30 | 1,460 | 1,470 | 1,430 | 1,430 | 989,000 | 1,430 |
| 1989-01-28 | 1,460 | 1,480 | 1,450 | 1,450 | 2,478,000 | 1,450 |
| 1989-01-27 | 1,420 | 1,460 | 1,410 | 1,450 | 2,548,000 | 1,450 |
| 1989-01-26 | 1,400 | 1,410 | 1,400 | 1,400 | 1,097,000 | 1,400 |
| 1989-01-25 | 1,410 | 1,420 | 1,400 | 1,400 | 669,000 | 1,400 |
| 1989-01-24 | 1,410 | 1,420 | 1,410 | 1,410 | 493,000 | 1,410 |
| 1989-01-23 | 1,400 | 1,420 | 1,400 | 1,410 | 540,000 | 1,410 |
| 1989-01-20 | 1,400 | 1,410 | 1,400 | 1,400 | 722,000 | 1,400 |
| 1989-01-19 | 1,420 | 1,430 | 1,400 | 1,400 | 980,000 | 1,400 |
| 1989-01-18 | 1,410 | 1,420 | 1,400 | 1,410 | 399,000 | 1,410 |
| 1989-01-17 | 1,420 | 1,420 | 1,400 | 1,400 | 870,000 | 1,400 |
| 1989-01-13 | 1,420 | 1,420 | 1,400 | 1,420 | 1,144,000 | 1,420 |
| 1989-01-12 | 1,410 | 1,430 | 1,410 | 1,420 | 1,014,000 | 1,420 |
| 1989-01-11 | 1,420 | 1,430 | 1,410 | 1,420 | 1,490,000 | 1,420 |
| 1989-01-10 | 1,410 | 1,450 | 1,400 | 1,420 | 3,450,000 | 1,420 |
| 1989-01-09 | 1,380 | 1,410 | 1,380 | 1,400 | 1,128,000 | 1,400 |
| 1989-01-06 | 1,390 | 1,400 | 1,380 | 1,380 | 1,105,000 | 1,380 |
| 1989-01-05 | 1,400 | 1,400 | 1,380 | 1,380 | 903,000 | 1,380 |
| 1989-01-04 | 1,360 | 1,390 | 1,360 | 1,380 | 278,000 | 1,380 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
