5423 東京製鐵(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 | 5,260 | 5,320 | 5,230 | 5,240 | 1,203,000 | 4,030.77 |
| 1989-12-28 | 5,200 | 5,370 | 5,180 | 5,320 | 5,543,998 | 4,092.31 |
| 1989-12-27 | 4,880 | 5,160 | 4,880 | 5,160 | 3,127,999 | 3,969.23 |
| 1989-12-26 | 4,890 | 4,890 | 4,820 | 4,880 | 785,000 | 3,753.85 |
| 1989-12-25 | 4,830 | 4,890 | 4,790 | 4,800 | 304,000 | 3,692.31 |
| 1989-12-22 | 4,860 | 4,900 | 4,800 | 4,800 | 412,000 | 3,692.31 |
| 1989-12-21 | 4,910 | 4,920 | 4,810 | 4,810 | 316,000 | 3,700 |
| 1989-12-20 | 4,860 | 4,890 | 4,830 | 4,860 | 609,000 | 3,738.46 |
| 1989-12-19 | 4,900 | 4,900 | 4,800 | 4,890 | 475,000 | 3,761.54 |
| 1989-12-18 | 4,880 | 4,940 | 4,880 | 4,920 | 1,013,000 | 3,784.62 |
| 1989-12-15 | 4,780 | 4,870 | 4,770 | 4,840 | 881,000 | 3,723.08 |
| 1989-12-14 | 4,730 | 4,770 | 4,680 | 4,750 | 203,000 | 3,653.85 |
| 1989-12-13 | 4,710 | 4,760 | 4,700 | 4,760 | 320,000 | 3,661.54 |
| 1989-12-12 | 4,680 | 4,730 | 4,680 | 4,710 | 196,000 | 3,623.08 |
| 1989-12-11 | 4,700 | 4,700 | 4,600 | 4,660 | 152,000 | 3,584.62 |
| 1989-12-08 | 4,740 | 4,740 | 4,650 | 4,660 | 144,000 | 3,584.62 |
| 1989-12-07 | 4,640 | 4,720 | 4,640 | 4,720 | 236,000 | 3,630.77 |
| 1989-12-06 | 4,600 | 4,770 | 4,600 | 4,690 | 678,000 | 3,607.69 |
| 1989-12-05 | 4,630 | 4,670 | 4,600 | 4,600 | 519,000 | 3,538.46 |
| 1989-12-04 | 4,620 | 4,680 | 4,580 | 4,660 | 207,000 | 3,584.62 |
| 1989-12-01 | 4,570 | 4,570 | 4,510 | 4,570 | 978,000 | 3,515.38 |
| 1989-11-30 | 4,630 | 4,640 | 4,570 | 4,570 | 186,000 | 3,515.38 |
| 1989-11-29 | 4,720 | 4,720 | 4,580 | 4,600 | 471,000 | 3,538.46 |
| 1989-11-28 | 4,700 | 4,720 | 4,650 | 4,720 | 580,000 | 3,630.77 |
| 1989-11-27 | 4,660 | 4,700 | 4,610 | 4,700 | 302,000 | 3,615.38 |
| 1989-11-24 | 4,620 | 4,650 | 4,580 | 4,650 | 403,000 | 3,576.92 |
| 1989-11-22 | 4,620 | 4,650 | 4,560 | 4,570 | 553,000 | 3,515.38 |
| 1989-11-21 | 4,600 | 4,620 | 4,550 | 4,590 | 645,000 | 3,530.77 |
| 1989-11-20 | 4,620 | 4,660 | 4,610 | 4,630 | 216,000 | 3,561.54 |
| 1989-11-17 | 4,700 | 4,740 | 4,650 | 4,670 | 585,000 | 3,592.31 |
| 1989-11-16 | 4,600 | 4,690 | 4,560 | 4,650 | 545,000 | 3,576.92 |
| 1989-11-15 | 4,620 | 4,620 | 4,510 | 4,510 | 478,000 | 3,469.23 |
| 1989-11-14 | 4,570 | 4,590 | 4,500 | 4,570 | 231,000 | 3,515.38 |
| 1989-11-13 | 4,450 | 4,580 | 4,450 | 4,570 | 170,000 | 3,515.38 |
| 1989-11-10 | 4,460 | 4,590 | 4,410 | 4,410 | 299,000 | 3,392.31 |
| 1989-11-09 | 4,390 | 4,470 | 4,360 | 4,470 | 167,000 | 3,438.46 |
| 1989-11-08 | 4,350 | 4,400 | 4,320 | 4,340 | 191,000 | 3,338.46 |
| 1989-11-07 | 4,320 | 4,350 | 4,300 | 4,300 | 259,000 | 3,307.69 |
| 1989-11-06 | 4,400 | 4,410 | 4,370 | 4,370 | 140,000 | 3,361.54 |
| 1989-11-02 | 4,430 | 4,470 | 4,390 | 4,390 | 300,000 | 3,376.92 |
| 1989-11-01 | 4,550 | 4,550 | 4,440 | 4,480 | 370,000 | 3,446.15 |
| 1989-10-31 | 4,510 | 4,540 | 4,490 | 4,500 | 210,000 | 3,461.54 |
| 1989-10-30 | 4,510 | 4,570 | 4,460 | 4,490 | 346,000 | 3,453.85 |
| 1989-10-27 | 4,680 | 4,680 | 4,550 | 4,560 | 484,000 | 3,507.69 |
| 1989-10-26 | 4,670 | 4,730 | 4,650 | 4,670 | 313,000 | 3,592.31 |
| 1989-10-25 | 4,780 | 4,780 | 4,660 | 4,670 | 248,000 | 3,592.31 |
| 1989-10-24 | 4,850 | 4,910 | 4,720 | 4,750 | 892,000 | 3,653.85 |
| 1989-10-23 | 4,650 | 4,850 | 4,650 | 4,850 | 478,000 | 3,730.77 |
| 1989-10-20 | 4,700 | 4,700 | 4,600 | 4,600 | 199,000 | 3,538.46 |
| 1989-10-19 | 4,690 | 4,690 | 4,600 | 4,600 | 173,000 | 3,538.46 |
| 1989-10-18 | 4,680 | 4,710 | 4,600 | 4,610 | 316,000 | 3,546.15 |
| 1989-10-17 | 4,600 | 4,700 | 4,600 | 4,650 | 333,000 | 3,576.92 |
| 1989-10-16 | 4,590 | 4,690 | 4,520 | 4,520 | 420,000 | 3,476.92 |
| 1989-10-13 | 4,700 | 4,730 | 4,650 | 4,690 | 363,000 | 3,607.69 |
| 1989-10-12 | 4,840 | 4,840 | 4,650 | 4,650 | 481,000 | 3,576.92 |
| 1989-10-11 | 4,850 | 5,040 | 4,800 | 4,840 | 3,097,999 | 3,723.08 |
| 1989-10-09 | 4,420 | 4,750 | 4,380 | 4,690 | 592,000 | 3,607.69 |
| 1989-10-06 | 4,450 | 4,490 | 4,370 | 4,370 | 543,000 | 3,361.54 |
| 1989-10-05 | 4,520 | 4,570 | 4,470 | 4,500 | 596,000 | 3,461.54 |
| 1989-10-04 | 4,720 | 4,740 | 4,570 | 4,570 | 349,000 | 3,515.38 |
| 1989-10-03 | 4,720 | 4,720 | 4,650 | 4,670 | 286,000 | 3,592.31 |
| 1989-10-02 | 4,790 | 4,790 | 4,710 | 4,720 | 399,000 | 3,630.77 |
| 1989-09-29 | 4,800 | 4,800 | 4,700 | 4,790 | 780,000 | 3,684.62 |
| 1989-09-28 | 4,670 | 4,810 | 4,670 | 4,800 | 734,000 | 3,692.31 |
| 1989-09-27 | 4,670 | 4,680 | 4,620 | 4,650 | 434,000 | 3,576.92 |
| 1989-09-26 | 4,670 | 4,700 | 4,620 | 4,620 | 514,000 | 3,553.85 |
| 1989-09-25 | 4,730 | 4,780 | 4,610 | 4,650 | 817,000 | 3,576.92 |
| 1989-09-22 | 4,680 | 4,720 | 4,650 | 4,680 | 329,000 | 3,600 |
| 1989-09-21 | 4,700 | 4,770 | 4,610 | 4,770 | 336,000 | 3,669.23 |
| 1989-09-20 | 4,780 | 4,780 | 4,650 | 4,700 | 327,000 | 3,615.38 |
| 1989-09-19 | 4,800 | 4,810 | 4,730 | 4,780 | 548,000 | 3,676.92 |
| 1989-09-18 | 4,820 | 4,890 | 4,740 | 4,770 | 878,000 | 3,669.23 |
| 1989-09-14 | 4,670 | 4,830 | 4,670 | 4,820 | 1,249,000 | 3,707.69 |
| 1989-09-13 | 4,720 | 4,720 | 4,650 | 4,650 | 273,000 | 3,576.92 |
| 1989-09-12 | 4,700 | 4,750 | 4,680 | 4,730 | 357,000 | 3,638.46 |
| 1989-09-11 | 4,820 | 4,820 | 4,690 | 4,720 | 356,000 | 3,630.77 |
| 1989-09-08 | 4,830 | 4,860 | 4,730 | 4,770 | 764,000 | 3,669.23 |
| 1989-09-07 | 4,880 | 4,950 | 4,800 | 4,880 | 714,000 | 3,753.85 |
| 1989-09-06 | 4,850 | 4,860 | 4,720 | 4,830 | 728,000 | 3,715.38 |
| 1989-09-05 | 4,840 | 4,840 | 4,780 | 4,800 | 437,000 | 3,692.31 |
| 1989-09-04 | 4,820 | 4,880 | 4,780 | 4,800 | 427,000 | 3,692.31 |
| 1989-09-01 | 4,890 | 4,890 | 4,780 | 4,840 | 634,000 | 3,723.08 |
| 1989-08-31 | 4,980 | 5,020 | 4,840 | 4,900 | 832,000 | 3,769.23 |
| 1989-08-30 | 4,970 | 5,090 | 4,920 | 4,980 | 1,693,999 | 3,830.77 |
| 1989-08-29 | 4,950 | 4,950 | 4,750 | 4,920 | 1,113,000 | 3,784.62 |
| 1989-08-28 | 5,020 | 5,020 | 4,850 | 4,900 | 483,000 | 3,769.23 |
| 1989-08-25 | 4,950 | 5,020 | 4,930 | 5,010 | 1,090,000 | 3,853.85 |
| 1989-08-24 | 4,930 | 4,990 | 4,880 | 4,900 | 869,000 | 3,769.23 |
| 1989-08-23 | 5,120 | 5,150 | 4,990 | 5,020 | 1,507,000 | 3,861.54 |
| 1989-08-22 | 5,120 | 5,170 | 5,090 | 5,100 | 1,170,000 | 3,923.08 |
| 1989-08-21 | 5,240 | 5,280 | 5,130 | 5,170 | 1,685,999 | 3,976.92 |
| 1989-08-18 | 5,240 | 5,280 | 5,200 | 5,270 | 3,789,999 | 4,053.85 |
| 1989-08-17 | 5,250 | 5,280 | 5,170 | 5,200 | 2,758,999 | 4,000 |
| 1989-08-16 | 5,300 | 5,350 | 5,250 | 5,270 | 11,792,996 | 4,053.85 |
| 1989-08-15 | 5,190 | 5,310 | 5,170 | 5,300 | 14,605,996 | 4,076.92 |
| 1989-08-14 | 5,040 | 5,250 | 5,020 | 5,170 | 15,031,995 | 3,976.92 |
| 1989-08-11 | 4,900 | 5,050 | 4,820 | 5,050 | 5,522,998 | 3,884.62 |
| 1989-08-10 | 4,870 | 4,990 | 4,820 | 4,920 | 6,192,998 | 3,784.62 |
| 1989-08-09 | 4,900 | 4,940 | 4,850 | 4,870 | 3,406,999 | 3,746.15 |
| 1989-08-08 | 4,890 | 4,960 | 4,850 | 4,850 | 8,846,997 | 3,730.77 |
| 1989-08-07 | 4,820 | 4,860 | 4,750 | 4,850 | 2,171,999 | 3,730.77 |
| 1989-08-04 | 4,830 | 4,860 | 4,780 | 4,810 | 3,083,999 | 3,700 |
| 1989-08-03 | 4,810 | 4,840 | 4,720 | 4,780 | 1,194,000 | 3,676.92 |
| 1989-08-02 | 4,690 | 4,850 | 4,690 | 4,810 | 5,859,998 | 3,700 |
| 1989-08-01 | 4,700 | 4,720 | 4,600 | 4,650 | 1,356,000 | 3,576.92 |
| 1989-07-31 | 4,650 | 4,700 | 4,580 | 4,650 | 1,570,000 | 3,576.92 |
| 1989-07-28 | 4,450 | 4,610 | 4,430 | 4,600 | 1,308,000 | 3,538.46 |
| 1989-07-27 | 4,590 | 4,590 | 4,430 | 4,470 | 968,000 | 3,438.46 |
| 1989-07-26 | 4,510 | 4,660 | 4,510 | 4,550 | 2,241,999 | 3,500 |
| 1989-07-25 | 4,500 | 4,580 | 4,470 | 4,530 | 574,000 | 3,484.62 |
| 1989-07-24 | 4,580 | 4,580 | 4,470 | 4,470 | 283,000 | 3,438.46 |
| 1989-07-21 | 4,500 | 4,580 | 4,460 | 4,550 | 1,660,000 | 3,500 |
| 1989-07-20 | 4,580 | 4,580 | 4,450 | 4,450 | 629,000 | 3,423.08 |
| 1989-07-19 | 4,410 | 4,600 | 4,410 | 4,570 | 1,615,000 | 3,515.38 |
| 1989-07-18 | 4,470 | 4,480 | 4,410 | 4,410 | 276,000 | 3,392.31 |
| 1989-07-17 | 4,450 | 4,540 | 4,430 | 4,460 | 411,000 | 3,430.77 |
| 1989-07-14 | 4,450 | 4,500 | 4,410 | 4,470 | 678,000 | 3,438.46 |
| 1989-07-13 | 4,560 | 4,580 | 4,450 | 4,470 | 875,000 | 3,438.46 |
| 1989-07-12 | 4,500 | 4,640 | 4,480 | 4,590 | 5,811,998 | 3,530.77 |
| 1989-07-11 | 4,270 | 4,490 | 4,270 | 4,470 | 2,243,999 | 3,438.46 |
| 1989-07-10 | 4,310 | 4,340 | 4,260 | 4,280 | 272,000 | 3,292.31 |
| 1989-07-07 | 4,260 | 4,330 | 4,260 | 4,300 | 145,000 | 3,307.69 |
| 1989-07-06 | 4,300 | 4,370 | 4,280 | 4,280 | 342,000 | 3,292.31 |
| 1989-07-05 | 4,280 | 4,430 | 4,280 | 4,340 | 773,000 | 3,338.46 |
| 1989-07-04 | 4,330 | 4,420 | 4,220 | 4,280 | 619,000 | 3,292.31 |
| 1989-07-03 | 4,130 | 4,450 | 4,130 | 4,330 | 1,437,000 | 3,330.77 |
| 1989-06-30 | 4,000 | 4,080 | 3,990 | 4,080 | 284,000 | 3,138.46 |
| 1989-06-29 | 4,100 | 4,120 | 4,020 | 4,050 | 371,000 | 3,115.38 |
| 1989-06-28 | 4,150 | 4,180 | 4,060 | 4,100 | 2,216,999 | 3,153.85 |
| 1989-06-27 | 4,210 | 4,210 | 4,160 | 4,160 | 253,000 | 3,200 |
| 1989-06-26 | 4,260 | 4,310 | 4,200 | 4,200 | 268,000 | 3,230.77 |
| 1989-06-23 | 4,310 | 4,320 | 4,260 | 4,260 | 190,000 | 3,276.92 |
| 1989-06-22 | 4,330 | 4,380 | 4,250 | 4,300 | 576,000 | 3,307.69 |
| 1989-06-21 | 4,340 | 4,350 | 4,250 | 4,300 | 400,000 | 3,307.69 |
| 1989-06-20 | 4,260 | 4,370 | 4,260 | 4,320 | 832,000 | 3,323.08 |
| 1989-06-19 | 4,350 | 4,350 | 4,250 | 4,300 | 323,000 | 3,307.69 |
| 1989-06-16 | 4,370 | 4,370 | 4,240 | 4,350 | 718,000 | 3,346.15 |
| 1989-06-15 | 4,350 | 4,390 | 4,260 | 4,270 | 1,051,000 | 3,284.62 |
| 1989-06-14 | 4,340 | 4,380 | 4,250 | 4,320 | 1,319,000 | 3,323.08 |
| 1989-06-13 | 4,430 | 4,500 | 4,350 | 4,360 | 747,000 | 3,353.85 |
| 1989-06-12 | 4,550 | 4,550 | 4,450 | 4,480 | 903,000 | 3,446.15 |
| 1989-06-09 | 4,650 | 4,680 | 4,550 | 4,650 | 1,110,000 | 3,576.92 |
| 1989-06-08 | 4,790 | 4,830 | 4,660 | 4,700 | 4,065,999 | 3,615.38 |
| 1989-06-07 | 4,620 | 4,770 | 4,500 | 4,680 | 3,092,999 | 3,600 |
| 1989-06-06 | 4,700 | 4,740 | 4,580 | 4,600 | 1,917,999 | 3,538.46 |
| 1989-06-05 | 4,880 | 4,920 | 4,680 | 4,750 | 4,687,999 | 3,653.85 |
| 1989-06-02 | 4,710 | 4,870 | 4,710 | 4,870 | 10,882,997 | 3,746.15 |
| 1989-06-01 | 4,790 | 4,910 | 4,700 | 4,710 | 11,240,997 | 3,623.08 |
| 1989-05-31 | 4,480 | 4,820 | 4,450 | 4,820 | 21,110,994 | 3,707.69 |
| 1989-05-30 | 4,410 | 4,450 | 4,280 | 4,330 | 3,534,999 | 3,330.77 |
| 1989-05-29 | 4,320 | 4,440 | 4,220 | 4,400 | 10,404,997 | 3,384.62 |
| 1989-05-26 | 4,410 | 4,430 | 4,260 | 4,270 | 5,214,998 | 3,284.62 |
| 1989-05-25 | 4,400 | 4,430 | 4,350 | 4,390 | 5,772,998 | 3,376.92 |
| 1989-05-24 | 4,260 | 4,440 | 4,230 | 4,430 | 19,023,994 | 3,407.69 |
| 1989-05-23 | 4,000 | 4,260 | 3,920 | 4,260 | 10,559,997 | 3,276.92 |
| 1989-05-22 | 3,990 | 4,160 | 3,910 | 4,050 | 5,625,998 | 3,115.38 |
| 1989-05-19 | 4,090 | 4,130 | 3,950 | 3,970 | 6,090,998 | 3,053.85 |
| 1989-05-18 | 3,810 | 4,090 | 3,770 | 4,060 | 9,460,997 | 3,123.08 |
| 1989-05-17 | 3,760 | 3,870 | 3,730 | 3,760 | 3,118,999 | 2,892.31 |
| 1989-05-16 | 3,670 | 3,820 | 3,670 | 3,720 | 1,864,999 | 2,861.54 |
| 1989-05-15 | 3,580 | 3,650 | 3,580 | 3,600 | 452,000 | 2,769.23 |
| 1989-05-12 | 3,580 | 3,650 | 3,520 | 3,580 | 373,000 | 2,753.85 |
| 1989-05-11 | 3,570 | 3,670 | 3,540 | 3,580 | 549,000 | 2,753.85 |
| 1989-05-10 | 3,550 | 3,600 | 3,550 | 3,570 | 298,000 | 2,746.15 |
| 1989-05-09 | 3,690 | 3,690 | 3,590 | 3,600 | 483,000 | 2,769.23 |
| 1989-05-08 | 3,730 | 3,770 | 3,660 | 3,660 | 870,000 | 2,815.38 |
| 1989-05-02 | 3,800 | 3,880 | 3,740 | 3,780 | 3,600,999 | 2,907.69 |
| 1989-05-01 | 3,570 | 3,830 | 3,560 | 3,800 | 4,434,999 | 2,923.08 |
| 1989-04-28 | 3,640 | 3,680 | 3,560 | 3,610 | 1,359,000 | 2,776.92 |
| 1989-04-27 | 3,750 | 3,750 | 3,610 | 3,690 | 3,108,999 | 2,838.46 |
| 1989-04-26 | 3,700 | 3,790 | 3,660 | 3,730 | 8,178,998 | 2,869.23 |
| 1989-04-25 | 3,070 | 3,300 | 3,050 | 3,300 | 1,910,999 | 2,538.46 |
| 1989-04-24 | 2,900 | 2,910 | 2,860 | 2,900 | 190,000 | 2,230.77 |
| 1989-04-21 | 2,960 | 2,980 | 2,920 | 2,920 | 313,000 | 2,246.15 |
| 1989-04-20 | 2,980 | 2,990 | 2,930 | 2,960 | 255,000 | 2,276.92 |
| 1989-04-19 | 3,030 | 3,050 | 2,970 | 2,970 | 512,000 | 2,284.62 |
| 1989-04-18 | 3,000 | 3,020 | 2,980 | 3,010 | 127,000 | 2,315.38 |
| 1989-04-17 | 3,030 | 3,030 | 2,980 | 3,010 | 75,000 | 2,315.38 |
| 1989-04-14 | 3,050 | 3,050 | 2,950 | 3,000 | 88,000 | 2,307.69 |
| 1989-04-13 | 3,050 | 3,080 | 2,960 | 3,000 | 151,000 | 2,307.69 |
| 1989-04-12 | 3,000 | 3,020 | 2,970 | 3,000 | 199,000 | 2,307.69 |
| 1989-04-11 | 3,090 | 3,090 | 3,030 | 3,050 | 146,000 | 2,346.15 |
| 1989-04-10 | 3,050 | 3,100 | 3,030 | 3,090 | 326,000 | 2,376.92 |
| 1989-04-07 | 3,050 | 3,050 | 2,960 | 3,000 | 151,000 | 2,307.69 |
| 1989-04-06 | 3,060 | 3,060 | 2,990 | 3,020 | 227,000 | 2,323.08 |
| 1989-04-05 | 3,040 | 3,050 | 2,960 | 3,010 | 200,000 | 2,315.38 |
| 1989-04-04 | 2,960 | 3,050 | 2,900 | 3,040 | 208,000 | 2,338.46 |
| 1989-04-03 | 2,980 | 3,080 | 2,980 | 2,980 | 168,000 | 2,292.31 |
| 1989-03-31 | 3,090 | 3,090 | 3,000 | 3,000 | 248,000 | 2,307.69 |
| 1989-03-30 | 2,960 | 3,040 | 2,930 | 3,040 | 245,000 | 2,338.46 |
| 1989-03-29 | 2,930 | 3,000 | 2,930 | 2,970 | 375,000 | 2,284.62 |
| 1989-03-28 | 2,890 | 2,980 | 2,890 | 2,920 | 432,000 | 2,246.15 |
| 1989-03-27 | 2,920 | 2,940 | 2,900 | 2,920 | 234,000 | 2,246.15 |
| 1989-03-24 | 2,950 | 2,950 | 2,900 | 2,910 | 192,000 | 2,238.46 |
| 1989-03-23 | 2,990 | 3,000 | 2,930 | 2,950 | 180,000 | 2,269.23 |
| 1989-03-22 | 3,060 | 3,060 | 2,880 | 2,990 | 155,000 | 2,300 |
| 1989-03-20 | 3,030 | 3,030 | 2,950 | 2,970 | 171,000 | 2,284.62 |
| 1989-03-17 | 3,150 | 3,150 | 3,020 | 3,030 | 155,000 | 2,330.77 |
| 1989-03-16 | 3,140 | 3,180 | 3,000 | 3,120 | 317,000 | 2,400 |
| 1989-03-15 | 3,110 | 3,190 | 3,100 | 3,140 | 504,000 | 2,415.38 |
| 1989-03-14 | 2,960 | 3,090 | 2,950 | 3,070 | 305,000 | 2,361.54 |
| 1989-03-13 | 3,000 | 3,000 | 2,900 | 2,930 | 98,000 | 2,253.85 |
| 1989-03-10 | 3,000 | 3,020 | 2,950 | 2,980 | 230,000 | 2,292.31 |
| 1989-03-09 | 3,020 | 3,040 | 3,000 | 3,020 | 266,000 | 2,323.08 |
| 1989-03-08 | 3,050 | 3,050 | 3,040 | 3,050 | 167,000 | 2,346.15 |
| 1989-03-07 | 3,020 | 3,060 | 3,020 | 3,030 | 348,000 | 2,330.77 |
| 1989-03-06 | 3,030 | 3,090 | 3,030 | 3,040 | 119,000 | 2,338.46 |
| 1989-03-03 | 3,100 | 3,140 | 3,070 | 3,080 | 244,000 | 2,369.23 |
| 1989-03-02 | 3,120 | 3,120 | 3,070 | 3,070 | 71,000 | 2,361.54 |
| 1989-03-01 | 3,100 | 3,120 | 3,090 | 3,120 | 184,000 | 2,400 |
| 1989-02-28 | 3,070 | 3,140 | 3,070 | 3,120 | 191,000 | 2,400 |
| 1989-02-27 | 3,200 | 3,200 | 3,110 | 3,170 | 179,000 | 2,438.46 |
| 1989-02-23 | 3,240 | 3,250 | 3,160 | 3,200 | 179,000 | 2,461.54 |
| 1989-02-22 | 3,300 | 3,320 | 3,200 | 3,280 | 206,000 | 2,523.08 |
| 1989-02-21 | 3,280 | 3,300 | 3,210 | 3,300 | 468,000 | 2,538.46 |
| 1989-02-20 | 3,250 | 3,250 | 3,190 | 3,230 | 217,000 | 2,484.62 |
| 1989-02-17 | 3,190 | 3,210 | 3,150 | 3,200 | 153,000 | 2,461.54 |
| 1989-02-16 | 3,130 | 3,150 | 3,060 | 3,140 | 176,000 | 2,415.38 |
| 1989-02-15 | 3,200 | 3,240 | 3,120 | 3,120 | 209,000 | 2,400 |
| 1989-02-14 | 3,230 | 3,250 | 3,190 | 3,200 | 317,000 | 2,461.54 |
| 1989-02-13 | 3,260 | 3,290 | 3,160 | 3,180 | 262,000 | 2,446.15 |
| 1989-02-10 | 3,380 | 3,380 | 3,220 | 3,250 | 230,000 | 2,500 |
| 1989-02-09 | 3,400 | 3,400 | 3,350 | 3,350 | 822,000 | 2,576.92 |
| 1989-02-08 | 3,400 | 3,440 | 3,360 | 3,400 | 1,494,000 | 2,615.38 |
| 1989-02-07 | 3,210 | 3,420 | 3,200 | 3,370 | 1,744,999 | 2,592.31 |
| 1989-02-06 | 3,250 | 3,280 | 3,180 | 3,210 | 408,000 | 2,469.23 |
| 1989-02-03 | 3,240 | 3,270 | 3,220 | 3,230 | 790,000 | 2,484.62 |
| 1989-02-02 | 3,150 | 3,240 | 3,120 | 3,230 | 1,064,000 | 2,484.62 |
| 1989-02-01 | 3,170 | 3,170 | 3,120 | 3,130 | 814,000 | 2,407.69 |
| 1989-01-31 | 3,000 | 3,150 | 2,990 | 3,150 | 524,000 | 2,423.08 |
| 1989-01-30 | 3,000 | 3,000 | 2,980 | 2,990 | 75,000 | 2,300 |
| 1989-01-28 | 3,020 | 3,030 | 2,980 | 2,980 | 749,000 | 2,292.31 |
| 1989-01-27 | 2,970 | 3,030 | 2,970 | 3,030 | 560,000 | 2,330.77 |
| 1989-01-26 | 2,970 | 2,980 | 2,950 | 2,970 | 475,000 | 2,284.62 |
| 1989-01-25 | 2,970 | 3,050 | 2,960 | 2,970 | 166,000 | 2,284.62 |
| 1989-01-24 | 3,010 | 3,050 | 2,960 | 3,000 | 76,000 | 2,307.69 |
| 1989-01-23 | 3,000 | 3,070 | 3,000 | 3,050 | 198,000 | 2,346.15 |
| 1989-01-20 | 2,920 | 2,980 | 2,920 | 2,980 | 85,000 | 2,292.31 |
| 1989-01-19 | 3,070 | 3,070 | 2,980 | 2,980 | 296,000 | 2,292.31 |
| 1989-01-18 | 3,050 | 3,090 | 3,050 | 3,060 | 136,000 | 2,353.85 |
| 1989-01-17 | 3,100 | 3,100 | 3,050 | 3,070 | 119,000 | 2,361.54 |
| 1989-01-13 | 3,120 | 3,120 | 3,070 | 3,100 | 204,000 | 2,384.62 |
| 1989-01-12 | 3,110 | 3,120 | 3,080 | 3,120 | 185,000 | 2,400 |
| 1989-01-11 | 3,110 | 3,130 | 3,080 | 3,130 | 259,000 | 2,407.69 |
| 1989-01-10 | 3,100 | 3,130 | 3,080 | 3,110 | 185,000 | 2,392.31 |
| 1989-01-09 | 3,100 | 3,100 | 3,050 | 3,080 | 86,000 | 2,369.23 |
| 1989-01-06 | 3,010 | 3,020 | 2,990 | 3,000 | 69,000 | 2,307.69 |
| 1989-01-05 | 3,080 | 3,080 | 3,000 | 3,060 | 85,000 | 2,353.85 |
| 1989-01-04 | 3,120 | 3,120 | 3,010 | 3,100 | 58,000 | 2,384.62 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
