5110 住友ゴム工業(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 | 1,620 | 1,650 | 1,620 | 1,650 | 23,000 | 1,399.20 |
| 1989-12-28 | 1,610 | 1,670 | 1,600 | 1,650 | 378,000 | 1,399.20 |
| 1989-12-27 | 1,630 | 1,630 | 1,590 | 1,610 | 121,000 | 1,365.28 |
| 1989-12-26 | 1,660 | 1,660 | 1,620 | 1,640 | 184,000 | 1,390.72 |
| 1989-12-25 | 1,690 | 1,720 | 1,650 | 1,700 | 198,000 | 1,334.81 |
| 1989-12-22 | 1,730 | 1,730 | 1,690 | 1,690 | 139,000 | 1,326.96 |
| 1989-12-21 | 1,720 | 1,740 | 1,700 | 1,730 | 400,000 | 1,358.37 |
| 1989-12-20 | 1,720 | 1,740 | 1,710 | 1,740 | 114,000 | 1,366.22 |
| 1989-12-19 | 1,720 | 1,750 | 1,720 | 1,750 | 263,000 | 1,374.07 |
| 1989-12-18 | 1,750 | 1,750 | 1,730 | 1,750 | 527,000 | 1,374.07 |
| 1989-12-15 | 1,740 | 1,750 | 1,730 | 1,750 | 427,000 | 1,374.07 |
| 1989-12-14 | 1,720 | 1,750 | 1,720 | 1,750 | 461,000 | 1,374.07 |
| 1989-12-13 | 1,690 | 1,720 | 1,690 | 1,720 | 295,000 | 1,350.52 |
| 1989-12-12 | 1,690 | 1,710 | 1,680 | 1,710 | 348,000 | 1,342.66 |
| 1989-12-11 | 1,690 | 1,700 | 1,690 | 1,690 | 135,000 | 1,326.96 |
| 1989-12-08 | 1,720 | 1,720 | 1,700 | 1,700 | 126,000 | 1,334.81 |
| 1989-12-07 | 1,690 | 1,730 | 1,680 | 1,730 | 224,000 | 1,358.37 |
| 1989-12-06 | 1,700 | 1,700 | 1,680 | 1,690 | 102,000 | 1,326.96 |
| 1989-12-05 | 1,700 | 1,720 | 1,690 | 1,700 | 203,000 | 1,334.81 |
| 1989-12-04 | 1,680 | 1,700 | 1,670 | 1,700 | 193,000 | 1,334.81 |
| 1989-12-01 | 1,680 | 1,680 | 1,670 | 1,680 | 347,000 | 1,319.11 |
| 1989-11-30 | 1,660 | 1,680 | 1,660 | 1,670 | 483,000 | 1,311.26 |
| 1989-11-29 | 1,660 | 1,690 | 1,660 | 1,670 | 576,000 | 1,311.26 |
| 1989-11-28 | 1,640 | 1,670 | 1,640 | 1,650 | 251,000 | 1,295.55 |
| 1989-11-27 | 1,680 | 1,680 | 1,620 | 1,640 | 118,000 | 1,287.70 |
| 1989-11-24 | 1,680 | 1,690 | 1,650 | 1,690 | 236,000 | 1,326.96 |
| 1989-11-22 | 1,690 | 1,690 | 1,650 | 1,680 | 205,000 | 1,319.11 |
| 1989-11-21 | 1,690 | 1,690 | 1,670 | 1,680 | 236,000 | 1,319.11 |
| 1989-11-20 | 1,670 | 1,700 | 1,670 | 1,680 | 52,000 | 1,319.11 |
| 1989-11-17 | 1,700 | 1,700 | 1,690 | 1,700 | 60,000 | 1,334.81 |
| 1989-11-16 | 1,700 | 1,720 | 1,680 | 1,690 | 195,000 | 1,326.96 |
| 1989-11-15 | 1,690 | 1,700 | 1,680 | 1,680 | 119,000 | 1,319.11 |
| 1989-11-14 | 1,700 | 1,720 | 1,690 | 1,690 | 454,000 | 1,326.96 |
| 1989-11-13 | 1,700 | 1,700 | 1,690 | 1,690 | 55,000 | 1,326.96 |
| 1989-11-10 | 1,680 | 1,700 | 1,680 | 1,690 | 162,000 | 1,326.96 |
| 1989-11-09 | 1,670 | 1,670 | 1,660 | 1,670 | 257,000 | 1,311.26 |
| 1989-11-08 | 1,660 | 1,690 | 1,650 | 1,670 | 242,000 | 1,311.26 |
| 1989-11-07 | 1,670 | 1,670 | 1,650 | 1,660 | 127,000 | 1,303.41 |
| 1989-11-06 | 1,710 | 1,710 | 1,670 | 1,670 | 80,000 | 1,311.26 |
| 1989-11-02 | 1,670 | 1,700 | 1,670 | 1,680 | 840,001 | 1,319.11 |
| 1989-11-01 | 1,740 | 1,750 | 1,670 | 1,670 | 356,000 | 1,311.26 |
| 1989-10-31 | 1,680 | 1,760 | 1,650 | 1,760 | 230,000 | 1,381.92 |
| 1989-10-30 | 1,700 | 1,700 | 1,670 | 1,680 | 115,000 | 1,319.11 |
| 1989-10-27 | 1,730 | 1,750 | 1,650 | 1,700 | 522,000 | 1,334.81 |
| 1989-10-26 | 1,730 | 1,740 | 1,700 | 1,700 | 134,000 | 1,334.81 |
| 1989-10-25 | 1,750 | 1,760 | 1,730 | 1,730 | 371,000 | 1,358.37 |
| 1989-10-24 | 1,700 | 1,830 | 1,670 | 1,760 | 1,986,001 | 1,381.92 |
| 1989-10-23 | 1,730 | 1,730 | 1,670 | 1,710 | 123,000 | 1,342.66 |
| 1989-10-20 | 1,720 | 1,720 | 1,670 | 1,700 | 100,000 | 1,334.81 |
| 1989-10-19 | 1,690 | 1,700 | 1,680 | 1,690 | 312,000 | 1,326.96 |
| 1989-10-18 | 1,650 | 1,740 | 1,650 | 1,710 | 937,001 | 1,342.66 |
| 1989-10-17 | 1,680 | 1,700 | 1,660 | 1,670 | 95,000 | 1,311.26 |
| 1989-10-16 | 1,680 | 1,690 | 1,650 | 1,650 | 152,000 | 1,295.55 |
| 1989-10-13 | 1,710 | 1,720 | 1,690 | 1,720 | 212,000 | 1,350.52 |
| 1989-10-12 | 1,710 | 1,740 | 1,690 | 1,690 | 273,000 | 1,326.96 |
| 1989-10-11 | 1,770 | 1,780 | 1,720 | 1,750 | 348,000 | 1,374.07 |
| 1989-10-09 | 1,720 | 1,770 | 1,710 | 1,760 | 538,000 | 1,381.92 |
| 1989-10-06 | 1,720 | 1,790 | 1,690 | 1,730 | 1,122,001 | 1,358.37 |
| 1989-10-05 | 1,720 | 1,730 | 1,700 | 1,720 | 914,001 | 1,350.52 |
| 1989-10-04 | 1,670 | 1,750 | 1,650 | 1,720 | 1,026,001 | 1,350.52 |
| 1989-10-03 | 1,640 | 1,670 | 1,620 | 1,650 | 491,000 | 1,295.55 |
| 1989-10-02 | 1,680 | 1,680 | 1,620 | 1,620 | 480,000 | 1,272 |
| 1989-09-29 | 1,650 | 1,680 | 1,630 | 1,680 | 798,001 | 1,319.11 |
| 1989-09-28 | 1,610 | 1,680 | 1,580 | 1,650 | 2,063,001 | 1,295.55 |
| 1989-09-27 | 1,630 | 1,630 | 1,580 | 1,620 | 662,000 | 1,272 |
| 1989-09-26 | 1,570 | 1,660 | 1,550 | 1,620 | 1,497,001 | 1,272 |
| 1989-09-25 | 1,580 | 1,590 | 1,560 | 1,580 | 341,000 | 1,240.59 |
| 1989-09-22 | 1,550 | 1,600 | 1,550 | 1,590 | 1,092,001 | 1,248.44 |
| 1989-09-21 | 1,510 | 1,550 | 1,480 | 1,550 | 550,000 | 1,217.04 |
| 1989-09-20 | 1,480 | 1,530 | 1,450 | 1,500 | 623,000 | 1,177.78 |
| 1989-09-19 | 1,420 | 1,450 | 1,420 | 1,440 | 227,000 | 1,130.66 |
| 1989-09-18 | 1,450 | 1,450 | 1,410 | 1,420 | 40,000 | 1,114.96 |
| 1989-09-14 | 1,420 | 1,470 | 1,420 | 1,450 | 98,000 | 1,138.52 |
| 1989-09-13 | 1,420 | 1,420 | 1,420 | 1,420 | 69,000 | 1,114.96 |
| 1989-09-12 | 1,440 | 1,440 | 1,420 | 1,420 | 118,000 | 1,114.96 |
| 1989-09-11 | 1,440 | 1,440 | 1,410 | 1,420 | 35,000 | 1,114.96 |
| 1989-09-08 | 1,420 | 1,450 | 1,420 | 1,440 | 63,000 | 1,130.66 |
| 1989-09-07 | 1,470 | 1,470 | 1,400 | 1,400 | 102,000 | 1,099.26 |
| 1989-09-06 | 1,480 | 1,480 | 1,450 | 1,450 | 136,000 | 1,138.52 |
| 1989-09-05 | 1,470 | 1,480 | 1,420 | 1,480 | 101,000 | 1,162.07 |
| 1989-09-04 | 1,470 | 1,470 | 1,450 | 1,470 | 73,000 | 1,154.22 |
| 1989-09-01 | 1,470 | 1,480 | 1,430 | 1,480 | 42,000 | 1,162.07 |
| 1989-08-31 | 1,480 | 1,500 | 1,430 | 1,480 | 160,000 | 1,162.07 |
| 1989-08-30 | 1,460 | 1,490 | 1,430 | 1,480 | 138,000 | 1,162.07 |
| 1989-08-29 | 1,480 | 1,480 | 1,400 | 1,400 | 377,000 | 1,099.26 |
| 1989-08-28 | 1,470 | 1,470 | 1,460 | 1,460 | 72,000 | 1,146.37 |
| 1989-08-25 | 1,490 | 1,490 | 1,450 | 1,450 | 126,000 | 1,138.52 |
| 1989-08-24 | 1,460 | 1,470 | 1,450 | 1,470 | 94,000 | 1,154.22 |
| 1989-08-23 | 1,480 | 1,500 | 1,450 | 1,450 | 178,000 | 1,138.52 |
| 1989-08-22 | 1,470 | 1,490 | 1,470 | 1,480 | 89,000 | 1,162.07 |
| 1989-08-21 | 1,490 | 1,500 | 1,470 | 1,470 | 74,000 | 1,154.22 |
| 1989-08-18 | 1,500 | 1,520 | 1,470 | 1,470 | 757,000 | 1,154.22 |
| 1989-08-17 | 1,470 | 1,500 | 1,470 | 1,490 | 179,000 | 1,169.92 |
| 1989-08-16 | 1,450 | 1,500 | 1,450 | 1,500 | 512,000 | 1,177.78 |
| 1989-08-15 | 1,420 | 1,460 | 1,420 | 1,460 | 78,000 | 1,146.37 |
| 1989-08-14 | 1,410 | 1,480 | 1,410 | 1,480 | 352,000 | 1,162.07 |
| 1989-08-11 | 1,420 | 1,420 | 1,410 | 1,410 | 78,000 | 1,107.11 |
| 1989-08-10 | 1,410 | 1,420 | 1,410 | 1,410 | 107,000 | 1,107.11 |
| 1989-08-09 | 1,400 | 1,410 | 1,400 | 1,410 | 90,000 | 1,107.11 |
| 1989-08-08 | 1,390 | 1,420 | 1,390 | 1,390 | 34,000 | 1,091.41 |
| 1989-08-07 | 1,380 | 1,400 | 1,380 | 1,380 | 45,000 | 1,083.55 |
| 1989-08-04 | 1,420 | 1,420 | 1,420 | 1,420 | 130,000 | 1,114.96 |
| 1989-08-03 | 1,430 | 1,430 | 1,400 | 1,420 | 202,000 | 1,114.96 |
| 1989-08-02 | 1,440 | 1,450 | 1,430 | 1,440 | 110,000 | 1,130.66 |
| 1989-08-01 | 1,460 | 1,460 | 1,430 | 1,440 | 190,000 | 1,130.66 |
| 1989-07-31 | 1,400 | 1,480 | 1,400 | 1,450 | 437,000 | 1,138.52 |
| 1989-07-28 | 1,430 | 1,430 | 1,410 | 1,420 | 254,000 | 1,114.96 |
| 1989-07-27 | 1,370 | 1,460 | 1,360 | 1,420 | 856,001 | 1,114.96 |
| 1989-07-26 | 1,360 | 1,360 | 1,330 | 1,360 | 311,000 | 1,067.85 |
| 1989-07-25 | 1,350 | 1,360 | 1,350 | 1,360 | 405,000 | 1,067.85 |
| 1989-07-24 | 1,370 | 1,370 | 1,350 | 1,350 | 203,000 | 1,060 |
| 1989-07-21 | 1,370 | 1,370 | 1,350 | 1,350 | 85,000 | 1,060 |
| 1989-07-20 | 1,370 | 1,370 | 1,350 | 1,350 | 192,000 | 1,060 |
| 1989-07-19 | 1,350 | 1,360 | 1,340 | 1,350 | 56,000 | 1,060 |
| 1989-07-18 | 1,370 | 1,370 | 1,350 | 1,350 | 17,000 | 1,060 |
| 1989-07-17 | 1,380 | 1,390 | 1,360 | 1,380 | 55,000 | 1,083.55 |
| 1989-07-14 | 1,390 | 1,390 | 1,350 | 1,390 | 173,000 | 1,091.41 |
| 1989-07-13 | 1,390 | 1,400 | 1,380 | 1,400 | 321,000 | 1,099.26 |
| 1989-07-12 | 1,420 | 1,420 | 1,380 | 1,410 | 251,000 | 1,107.11 |
| 1989-07-11 | 1,370 | 1,430 | 1,360 | 1,400 | 222,000 | 1,099.26 |
| 1989-07-10 | 1,380 | 1,390 | 1,360 | 1,380 | 207,000 | 1,083.55 |
| 1989-07-07 | 1,400 | 1,400 | 1,350 | 1,400 | 504,000 | 1,099.26 |
| 1989-07-06 | 1,320 | 1,390 | 1,320 | 1,390 | 1,264,001 | 1,091.41 |
| 1989-07-05 | 1,310 | 1,330 | 1,300 | 1,310 | 339,000 | 1,028.59 |
| 1989-07-04 | 1,320 | 1,340 | 1,300 | 1,310 | 139,000 | 1,028.59 |
| 1989-07-03 | 1,330 | 1,330 | 1,310 | 1,320 | 24,000 | 1,036.44 |
| 1989-06-30 | 1,340 | 1,340 | 1,310 | 1,340 | 214,000 | 1,052.15 |
| 1989-06-29 | 1,320 | 1,360 | 1,300 | 1,350 | 407,000 | 1,060 |
| 1989-06-28 | 1,350 | 1,350 | 1,300 | 1,330 | 378,000 | 1,044.29 |
| 1989-06-27 | 1,310 | 1,380 | 1,310 | 1,330 | 1,093,001 | 1,044.29 |
| 1989-06-26 | 1,300 | 1,310 | 1,290 | 1,310 | 216,000 | 1,028.59 |
| 1989-06-23 | 1,270 | 1,300 | 1,270 | 1,300 | 299,000 | 1,020.74 |
| 1989-06-22 | 1,310 | 1,320 | 1,290 | 1,290 | 513,000 | 1,012.89 |
| 1989-06-21 | 1,270 | 1,330 | 1,260 | 1,300 | 1,249,001 | 1,020.74 |
| 1989-06-20 | 1,240 | 1,280 | 1,220 | 1,250 | 399,000 | 981.48 |
| 1989-06-19 | 1,220 | 1,250 | 1,220 | 1,250 | 47,000 | 981.48 |
| 1989-06-16 | 1,230 | 1,260 | 1,220 | 1,250 | 164,000 | 981.48 |
| 1989-06-15 | 1,240 | 1,260 | 1,230 | 1,230 | 135,000 | 965.78 |
| 1989-06-14 | 1,250 | 1,260 | 1,230 | 1,240 | 40,000 | 973.63 |
| 1989-06-13 | 1,230 | 1,260 | 1,230 | 1,260 | 102,000 | 989.33 |
| 1989-06-12 | 1,240 | 1,240 | 1,230 | 1,230 | 19,000 | 965.78 |
| 1989-06-09 | 1,270 | 1,270 | 1,240 | 1,250 | 79,000 | 981.48 |
| 1989-06-08 | 1,250 | 1,280 | 1,250 | 1,280 | 534,000 | 1,005.04 |
| 1989-06-07 | 1,210 | 1,250 | 1,210 | 1,220 | 21,000 | 957.92 |
| 1989-06-06 | 1,210 | 1,220 | 1,200 | 1,200 | 98,000 | 942.22 |
| 1989-06-05 | 1,230 | 1,250 | 1,230 | 1,230 | 103,000 | 965.78 |
| 1989-06-02 | 1,240 | 1,250 | 1,230 | 1,230 | 79,000 | 965.78 |
| 1989-06-01 | 1,260 | 1,260 | 1,230 | 1,230 | 306,000 | 965.78 |
| 1989-05-31 | 1,210 | 1,320 | 1,210 | 1,280 | 3,635,002 | 1,005.04 |
| 1989-05-30 | 1,150 | 1,240 | 1,150 | 1,220 | 695,000 | 957.92 |
| 1989-05-29 | 1,160 | 1,170 | 1,130 | 1,130 | 166,000 | 887.26 |
| 1989-05-26 | 1,140 | 1,170 | 1,140 | 1,150 | 74,000 | 902.96 |
| 1989-05-25 | 1,130 | 1,170 | 1,130 | 1,130 | 260,000 | 887.26 |
| 1989-05-24 | 1,150 | 1,170 | 1,110 | 1,140 | 122,000 | 895.11 |
| 1989-05-23 | 1,180 | 1,180 | 1,140 | 1,150 | 150,000 | 902.96 |
| 1989-05-22 | 1,190 | 1,190 | 1,170 | 1,170 | 51,000 | 918.67 |
| 1989-05-19 | 1,170 | 1,190 | 1,170 | 1,180 | 66,000 | 926.52 |
| 1989-05-18 | 1,170 | 1,170 | 1,150 | 1,160 | 33,000 | 910.81 |
| 1989-05-17 | 1,190 | 1,190 | 1,150 | 1,180 | 49,000 | 926.52 |
| 1989-05-16 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 934.37 |
| 1989-05-15 | 1,180 | 1,200 | 1,170 | 1,200 | 143,000 | 942.22 |
| 1989-05-12 | 1,150 | 1,180 | 1,150 | 1,160 | 81,000 | 910.81 |
| 1989-05-11 | 1,160 | 1,160 | 1,140 | 1,150 | 170,000 | 902.96 |
| 1989-05-10 | 1,180 | 1,180 | 1,160 | 1,160 | 134,000 | 910.81 |
| 1989-05-09 | 1,200 | 1,200 | 1,170 | 1,180 | 52,000 | 926.52 |
| 1989-05-08 | 1,200 | 1,200 | 1,170 | 1,170 | 164,000 | 918.67 |
| 1989-05-02 | 1,200 | 1,210 | 1,190 | 1,200 | 828,001 | 942.22 |
| 1989-05-01 | 1,210 | 1,220 | 1,170 | 1,180 | 67,000 | 926.52 |
| 1989-04-28 | 1,220 | 1,220 | 1,150 | 1,220 | 136,000 | 957.92 |
| 1989-04-27 | 1,200 | 1,220 | 1,200 | 1,220 | 143,000 | 957.92 |
| 1989-04-26 | 1,210 | 1,210 | 1,160 | 1,200 | 139,000 | 942.22 |
| 1989-04-25 | 1,210 | 1,230 | 1,190 | 1,220 | 83,000 | 957.92 |
| 1989-04-24 | 1,250 | 1,310 | 1,230 | 1,230 | 659,000 | 965.78 |
| 1989-04-21 | 1,190 | 1,260 | 1,170 | 1,250 | 1,610,001 | 981.48 |
| 1989-04-20 | 1,170 | 1,210 | 1,160 | 1,200 | 2,905,002 | 942.22 |
| 1989-04-19 | 1,160 | 1,180 | 1,140 | 1,150 | 527,000 | 902.96 |
| 1989-04-18 | 1,140 | 1,180 | 1,140 | 1,150 | 317,000 | 902.96 |
| 1989-04-17 | 1,140 | 1,140 | 1,110 | 1,140 | 66,000 | 895.11 |
| 1989-04-14 | 1,140 | 1,140 | 1,110 | 1,130 | 69,000 | 887.26 |
| 1989-04-13 | 1,140 | 1,150 | 1,130 | 1,130 | 173,000 | 887.26 |
| 1989-04-12 | 1,150 | 1,150 | 1,110 | 1,130 | 508,000 | 887.26 |
| 1989-04-11 | 1,170 | 1,230 | 1,130 | 1,130 | 2,689,002 | 887.26 |
| 1989-04-10 | 1,100 | 1,150 | 1,090 | 1,150 | 1,158,001 | 902.96 |
| 1989-04-07 | 1,080 | 1,100 | 1,080 | 1,100 | 90,000 | 863.70 |
| 1989-04-06 | 1,080 | 1,100 | 1,080 | 1,090 | 27,000 | 855.85 |
| 1989-04-05 | 1,070 | 1,100 | 1,070 | 1,090 | 78,000 | 855.85 |
| 1989-04-04 | 1,060 | 1,100 | 1,050 | 1,090 | 239,000 | 855.85 |
| 1989-04-03 | 1,010 | 1,070 | 1,010 | 1,040 | 168,000 | 816.59 |
| 1989-03-31 | 1,030 | 1,050 | 1,010 | 1,050 | 271,000 | 824.44 |
| 1989-03-30 | 1,010 | 1,030 | 1,010 | 1,010 | 217,000 | 793.04 |
| 1989-03-29 | 1,000 | 1,020 | 996 | 998 | 440,000 | 783.61 |
| 1989-03-28 | 1,010 | 1,030 | 1,000 | 1,000 | 103,000 | 785.18 |
| 1989-03-27 | 1,050 | 1,050 | 1,010 | 1,020 | 88,000 | 800.89 |
| 1989-03-24 | 1,060 | 1,060 | 1,040 | 1,050 | 91,000 | 824.44 |
| 1989-03-23 | 1,020 | 1,090 | 1,020 | 1,090 | 191,000 | 855.85 |
| 1989-03-22 | 1,000 | 1,060 | 1,000 | 1,060 | 40,000 | 832.30 |
| 1989-03-20 | 1,020 | 1,100 | 1,020 | 1,100 | 27,000 | 863.70 |
| 1989-03-17 | 1,040 | 1,040 | 1,020 | 1,030 | 169,000 | 808.74 |
| 1989-03-16 | 1,040 | 1,040 | 1,020 | 1,030 | 68,000 | 808.74 |
| 1989-03-15 | 1,040 | 1,060 | 1,030 | 1,040 | 48,000 | 816.59 |
| 1989-03-14 | 1,030 | 1,040 | 1,030 | 1,030 | 26,000 | 808.74 |
| 1989-03-13 | 1,050 | 1,050 | 1,040 | 1,050 | 38,000 | 824.44 |
| 1989-03-10 | 1,050 | 1,060 | 1,040 | 1,060 | 53,000 | 832.30 |
| 1989-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 58,000 | 824.44 |
| 1989-03-08 | 1,050 | 1,060 | 1,050 | 1,050 | 100,000 | 824.44 |
| 1989-03-07 | 1,050 | 1,050 | 1,040 | 1,040 | 35,000 | 816.59 |
| 1989-03-06 | 1,060 | 1,080 | 1,050 | 1,050 | 12,000 | 824.44 |
| 1989-03-03 | 1,080 | 1,080 | 1,050 | 1,050 | 16,000 | 824.44 |
| 1989-03-02 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 848 |
| 1989-03-01 | 1,050 | 1,080 | 1,050 | 1,080 | 76,000 | 848 |
| 1989-02-28 | 1,090 | 1,100 | 1,050 | 1,050 | 175,000 | 824.44 |
| 1989-02-27 | 1,100 | 1,110 | 1,060 | 1,070 | 107,000 | 840.15 |
| 1989-02-23 | 1,120 | 1,120 | 1,020 | 1,110 | 185,000 | 871.55 |
| 1989-02-22 | 1,120 | 1,120 | 1,100 | 1,100 | 85,000 | 863.70 |
| 1989-02-21 | 1,130 | 1,130 | 1,100 | 1,120 | 19,000 | 879.41 |
| 1989-02-20 | 1,130 | 1,130 | 1,100 | 1,110 | 98,000 | 871.55 |
| 1989-02-17 | 1,150 | 1,160 | 1,120 | 1,130 | 103,000 | 887.26 |
| 1989-02-16 | 1,140 | 1,170 | 1,140 | 1,140 | 51,000 | 895.11 |
| 1989-02-15 | 1,160 | 1,180 | 1,140 | 1,170 | 19,000 | 918.67 |
| 1989-02-14 | 1,190 | 1,200 | 1,160 | 1,160 | 462,000 | 910.81 |
| 1989-02-13 | 1,170 | 1,200 | 1,150 | 1,200 | 869,001 | 942.22 |
| 1989-02-10 | 1,140 | 1,180 | 1,140 | 1,160 | 1,450,001 | 910.81 |
| 1989-02-09 | 1,160 | 1,160 | 1,110 | 1,140 | 796,001 | 895.11 |
| 1989-02-08 | 1,140 | 1,160 | 1,120 | 1,160 | 772,000 | 910.81 |
| 1989-02-07 | 1,140 | 1,150 | 1,120 | 1,130 | 424,000 | 887.26 |
| 1989-02-06 | 1,150 | 1,160 | 1,110 | 1,160 | 282,000 | 910.81 |
| 1989-02-03 | 1,180 | 1,180 | 1,140 | 1,160 | 278,000 | 910.81 |
| 1989-02-02 | 1,140 | 1,190 | 1,140 | 1,160 | 379,000 | 910.81 |
| 1989-02-01 | 1,140 | 1,160 | 1,110 | 1,150 | 1,063,001 | 902.96 |
| 1989-01-31 | 1,090 | 1,160 | 1,090 | 1,120 | 1,696,001 | 879.41 |
| 1989-01-30 | 1,060 | 1,090 | 1,060 | 1,080 | 477,000 | 848 |
| 1989-01-28 | 1,070 | 1,090 | 1,060 | 1,060 | 93,000 | 832.30 |
| 1989-01-27 | 1,060 | 1,080 | 1,060 | 1,060 | 284,000 | 832.30 |
| 1989-01-26 | 1,060 | 1,080 | 1,050 | 1,060 | 91,000 | 832.30 |
| 1989-01-25 | 1,080 | 1,080 | 1,060 | 1,060 | 48,000 | 832.30 |
| 1989-01-24 | 1,080 | 1,090 | 1,060 | 1,070 | 79,000 | 840.15 |
| 1989-01-23 | 1,060 | 1,080 | 1,060 | 1,080 | 17,000 | 848 |
| 1989-01-20 | 1,080 | 1,080 | 1,050 | 1,070 | 28,000 | 840.15 |
| 1989-01-19 | 1,060 | 1,070 | 1,060 | 1,070 | 58,000 | 840.15 |
| 1989-01-18 | 1,070 | 1,070 | 1,050 | 1,070 | 109,000 | 840.15 |
| 1989-01-17 | 1,080 | 1,090 | 1,070 | 1,090 | 129,000 | 855.85 |
| 1989-01-13 | 1,100 | 1,100 | 1,050 | 1,050 | 122,000 | 824.44 |
| 1989-01-12 | 1,070 | 1,100 | 1,070 | 1,100 | 105,000 | 863.70 |
| 1989-01-11 | 1,050 | 1,110 | 1,050 | 1,110 | 487,000 | 871.55 |
| 1989-01-10 | 1,050 | 1,050 | 1,020 | 1,050 | 128,000 | 824.44 |
| 1989-01-09 | 1,030 | 1,050 | 1,030 | 1,050 | 18,000 | 824.44 |
| 1989-01-06 | 1,010 | 1,040 | 1,010 | 1,020 | 15,000 | 800.89 |
| 1989-01-05 | 1,080 | 1,080 | 1,000 | 1,010 | 150,000 | 793.04 |
| 1989-01-04 | 1,060 | 1,080 | 1,050 | 1,050 | 8,000 | 824.44 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株