5713 住友金属鉱山(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 | 2,170 | 2,170 | 2,140 | 2,170 | 1,764,000 | 4,340 |
| 1989-12-28 | 2,200 | 2,220 | 2,180 | 2,190 | 1,875,000 | 4,380 |
| 1989-12-27 | 2,280 | 2,280 | 2,230 | 2,230 | 2,174,000 | 4,460 |
| 1989-12-26 | 2,220 | 2,290 | 2,220 | 2,280 | 4,015,000 | 4,560 |
| 1989-12-25 | 2,250 | 2,260 | 2,220 | 2,230 | 1,964,000 | 4,460 |
| 1989-12-22 | 2,290 | 2,310 | 2,260 | 2,260 | 3,882,000 | 4,520 |
| 1989-12-21 | 2,340 | 2,360 | 2,270 | 2,300 | 4,969,000 | 4,600 |
| 1989-12-20 | 2,420 | 2,460 | 2,320 | 2,320 | 24,206,000 | 4,640 |
| 1989-12-19 | 2,270 | 2,360 | 2,260 | 2,360 | 9,369,000 | 4,720 |
| 1989-12-18 | 2,350 | 2,360 | 2,280 | 2,290 | 4,011,000 | 4,580 |
| 1989-12-15 | 2,300 | 2,350 | 2,280 | 2,340 | 7,810,000 | 4,680 |
| 1989-12-14 | 2,270 | 2,310 | 2,270 | 2,300 | 6,889,000 | 4,600 |
| 1989-12-13 | 2,330 | 2,340 | 2,290 | 2,310 | 6,009,000 | 4,620 |
| 1989-12-12 | 2,380 | 2,400 | 2,320 | 2,350 | 16,209,000 | 4,700 |
| 1989-12-11 | 2,360 | 2,390 | 2,350 | 2,350 | 31,436,000 | 4,700 |
| 1989-12-08 | 2,300 | 2,360 | 2,280 | 2,330 | 37,314,000 | 4,660 |
| 1989-12-07 | 2,240 | 2,270 | 2,220 | 2,270 | 13,366,000 | 4,540 |
| 1989-12-06 | 2,160 | 2,250 | 2,150 | 2,200 | 10,259,000 | 4,400 |
| 1989-12-05 | 2,200 | 2,220 | 2,160 | 2,180 | 8,040,000 | 4,360 |
| 1989-12-04 | 2,220 | 2,250 | 2,210 | 2,250 | 5,005,000 | 4,500 |
| 1989-12-01 | 2,190 | 2,260 | 2,180 | 2,230 | 14,848,000 | 4,460 |
| 1989-11-30 | 2,210 | 2,230 | 2,170 | 2,180 | 8,421,000 | 4,360 |
| 1989-11-29 | 2,280 | 2,280 | 2,190 | 2,250 | 10,418,000 | 4,500 |
| 1989-11-28 | 2,250 | 2,320 | 2,240 | 2,290 | 27,653,000 | 4,580 |
| 1989-11-27 | 2,250 | 2,340 | 2,250 | 2,290 | 35,887,000 | 4,580 |
| 1989-11-24 | 2,130 | 2,230 | 2,120 | 2,230 | 34,795,000 | 4,460 |
| 1989-11-22 | 2,090 | 2,110 | 2,060 | 2,090 | 11,833,000 | 4,180 |
| 1989-11-21 | 2,140 | 2,140 | 2,060 | 2,060 | 21,662,000 | 4,120 |
| 1989-11-20 | 1,980 | 2,110 | 1,970 | 2,100 | 31,856,000 | 4,200 |
| 1989-11-17 | 1,950 | 2,010 | 1,940 | 1,970 | 22,209,000 | 3,940 |
| 1989-11-16 | 1,930 | 1,960 | 1,910 | 1,940 | 8,461,000 | 3,880 |
| 1989-11-15 | 1,950 | 1,980 | 1,920 | 1,930 | 26,616,000 | 3,860 |
| 1989-11-14 | 1,830 | 1,910 | 1,820 | 1,890 | 14,379,000 | 3,780 |
| 1989-11-13 | 1,820 | 1,820 | 1,790 | 1,800 | 2,065,000 | 3,600 |
| 1989-11-10 | 1,780 | 1,840 | 1,770 | 1,820 | 5,093,000 | 3,640 |
| 1989-11-09 | 1,790 | 1,800 | 1,770 | 1,790 | 3,238,000 | 3,580 |
| 1989-11-08 | 1,850 | 1,850 | 1,780 | 1,800 | 8,806,000 | 3,600 |
| 1989-11-07 | 1,820 | 1,860 | 1,810 | 1,810 | 13,732,000 | 3,620 |
| 1989-11-06 | 1,770 | 1,820 | 1,770 | 1,820 | 9,280,000 | 3,640 |
| 1989-11-02 | 1,780 | 1,800 | 1,760 | 1,770 | 5,352,000 | 3,540 |
| 1989-11-01 | 1,710 | 1,820 | 1,710 | 1,810 | 18,686,000 | 3,620 |
| 1989-10-31 | 1,780 | 1,790 | 1,730 | 1,730 | 14,022,000 | 3,460 |
| 1989-10-30 | 1,650 | 1,750 | 1,640 | 1,750 | 17,870,000 | 3,500 |
| 1989-10-27 | 1,660 | 1,660 | 1,590 | 1,620 | 14,560,000 | 3,240 |
| 1989-10-26 | 1,540 | 1,630 | 1,530 | 1,630 | 8,847,000 | 3,260 |
| 1989-10-25 | 1,540 | 1,550 | 1,490 | 1,500 | 2,701,000 | 3,000 |
| 1989-10-24 | 1,560 | 1,560 | 1,540 | 1,540 | 2,698,000 | 3,080 |
| 1989-10-23 | 1,570 | 1,580 | 1,550 | 1,560 | 2,807,000 | 3,120 |
| 1989-10-20 | 1,530 | 1,580 | 1,510 | 1,580 | 7,005,000 | 3,160 |
| 1989-10-19 | 1,530 | 1,530 | 1,510 | 1,530 | 3,391,000 | 3,060 |
| 1989-10-18 | 1,470 | 1,550 | 1,460 | 1,530 | 8,339,000 | 3,060 |
| 1989-10-17 | 1,440 | 1,480 | 1,440 | 1,460 | 4,165,000 | 2,920 |
| 1989-10-16 | 1,440 | 1,440 | 1,410 | 1,440 | 2,428,000 | 2,880 |
| 1989-10-13 | 1,400 | 1,450 | 1,390 | 1,440 | 2,932,000 | 2,880 |
| 1989-10-12 | 1,390 | 1,400 | 1,380 | 1,380 | 657,000 | 2,760 |
| 1989-10-11 | 1,380 | 1,390 | 1,370 | 1,380 | 659,000 | 2,760 |
| 1989-10-09 | 1,380 | 1,380 | 1,370 | 1,370 | 442,000 | 2,740 |
| 1989-10-06 | 1,380 | 1,390 | 1,370 | 1,370 | 811,000 | 2,740 |
| 1989-10-05 | 1,390 | 1,390 | 1,380 | 1,390 | 641,000 | 2,780 |
| 1989-10-04 | 1,380 | 1,390 | 1,370 | 1,390 | 752,000 | 2,780 |
| 1989-10-03 | 1,390 | 1,400 | 1,370 | 1,380 | 732,000 | 2,760 |
| 1989-10-02 | 1,390 | 1,400 | 1,390 | 1,390 | 536,000 | 2,780 |
| 1989-09-29 | 1,400 | 1,400 | 1,380 | 1,390 | 820,000 | 2,780 |
| 1989-09-28 | 1,390 | 1,400 | 1,390 | 1,400 | 615,000 | 2,800 |
| 1989-09-27 | 1,410 | 1,410 | 1,390 | 1,410 | 881,000 | 2,820 |
| 1989-09-26 | 1,410 | 1,410 | 1,390 | 1,410 | 1,682,000 | 2,820 |
| 1989-09-25 | 1,400 | 1,400 | 1,390 | 1,390 | 773,000 | 2,780 |
| 1989-09-22 | 1,400 | 1,400 | 1,390 | 1,400 | 1,266,000 | 2,800 |
| 1989-09-21 | 1,380 | 1,400 | 1,370 | 1,390 | 1,049,000 | 2,780 |
| 1989-09-20 | 1,410 | 1,410 | 1,360 | 1,370 | 1,819,000 | 2,740 |
| 1989-09-19 | 1,360 | 1,420 | 1,350 | 1,410 | 5,164,000 | 2,820 |
| 1989-09-18 | 1,350 | 1,370 | 1,350 | 1,360 | 468,000 | 2,720 |
| 1989-09-14 | 1,360 | 1,370 | 1,350 | 1,360 | 411,000 | 2,720 |
| 1989-09-13 | 1,350 | 1,370 | 1,340 | 1,360 | 609,000 | 2,720 |
| 1989-09-12 | 1,360 | 1,370 | 1,350 | 1,350 | 292,000 | 2,700 |
| 1989-09-11 | 1,350 | 1,370 | 1,350 | 1,360 | 328,000 | 2,720 |
| 1989-09-08 | 1,370 | 1,380 | 1,340 | 1,350 | 1,075,000 | 2,700 |
| 1989-09-07 | 1,380 | 1,390 | 1,370 | 1,380 | 799,000 | 2,760 |
| 1989-09-06 | 1,370 | 1,400 | 1,360 | 1,400 | 840,000 | 2,800 |
| 1989-09-05 | 1,410 | 1,410 | 1,400 | 1,410 | 857,000 | 2,820 |
| 1989-09-04 | 1,380 | 1,400 | 1,370 | 1,400 | 485,000 | 2,800 |
| 1989-09-01 | 1,370 | 1,380 | 1,350 | 1,380 | 756,000 | 2,760 |
| 1989-08-31 | 1,380 | 1,380 | 1,360 | 1,370 | 727,000 | 2,740 |
| 1989-08-30 | 1,390 | 1,390 | 1,380 | 1,380 | 704,000 | 2,760 |
| 1989-08-29 | 1,400 | 1,410 | 1,370 | 1,390 | 900,000 | 2,780 |
| 1989-08-28 | 1,410 | 1,420 | 1,400 | 1,420 | 550,000 | 2,840 |
| 1989-08-25 | 1,420 | 1,440 | 1,400 | 1,410 | 891,000 | 2,820 |
| 1989-08-24 | 1,440 | 1,450 | 1,420 | 1,440 | 2,067,000 | 2,880 |
| 1989-08-23 | 1,430 | 1,450 | 1,420 | 1,430 | 4,416,000 | 2,860 |
| 1989-08-22 | 1,390 | 1,430 | 1,380 | 1,420 | 4,185,000 | 2,840 |
| 1989-08-21 | 1,390 | 1,400 | 1,380 | 1,380 | 1,900,000 | 2,760 |
| 1989-08-18 | 1,390 | 1,390 | 1,370 | 1,380 | 2,027,000 | 2,760 |
| 1989-08-17 | 1,340 | 1,400 | 1,340 | 1,380 | 3,047,000 | 2,760 |
| 1989-08-16 | 1,350 | 1,360 | 1,340 | 1,340 | 994,000 | 2,680 |
| 1989-08-15 | 1,350 | 1,360 | 1,340 | 1,350 | 672,000 | 2,700 |
| 1989-08-14 | 1,380 | 1,380 | 1,350 | 1,360 | 615,000 | 2,720 |
| 1989-08-11 | 1,370 | 1,380 | 1,370 | 1,380 | 974,000 | 2,760 |
| 1989-08-10 | 1,370 | 1,370 | 1,360 | 1,370 | 866,000 | 2,740 |
| 1989-08-09 | 1,360 | 1,380 | 1,360 | 1,370 | 1,119,000 | 2,740 |
| 1989-08-08 | 1,360 | 1,380 | 1,360 | 1,370 | 1,242,000 | 2,740 |
| 1989-08-07 | 1,360 | 1,370 | 1,360 | 1,370 | 878,000 | 2,740 |
| 1989-08-04 | 1,360 | 1,380 | 1,360 | 1,360 | 1,183,000 | 2,720 |
| 1989-08-03 | 1,360 | 1,380 | 1,360 | 1,370 | 1,496,000 | 2,740 |
| 1989-08-02 | 1,350 | 1,370 | 1,350 | 1,360 | 2,079,000 | 2,720 |
| 1989-08-01 | 1,340 | 1,360 | 1,330 | 1,350 | 2,243,000 | 2,700 |
| 1989-07-31 | 1,330 | 1,350 | 1,330 | 1,330 | 2,222,000 | 2,660 |
| 1989-07-28 | 1,360 | 1,370 | 1,350 | 1,350 | 1,250,000 | 2,700 |
| 1989-07-27 | 1,330 | 1,350 | 1,330 | 1,350 | 1,440,000 | 2,700 |
| 1989-07-26 | 1,350 | 1,370 | 1,350 | 1,350 | 1,326,000 | 2,700 |
| 1989-07-25 | 1,360 | 1,370 | 1,350 | 1,360 | 1,090,000 | 2,720 |
| 1989-07-24 | 1,350 | 1,360 | 1,330 | 1,340 | 696,000 | 2,680 |
| 1989-07-21 | 1,330 | 1,350 | 1,330 | 1,330 | 910,000 | 2,660 |
| 1989-07-20 | 1,320 | 1,350 | 1,310 | 1,320 | 1,365,000 | 2,640 |
| 1989-07-19 | 1,310 | 1,320 | 1,300 | 1,320 | 864,000 | 2,640 |
| 1989-07-18 | 1,300 | 1,320 | 1,300 | 1,310 | 3,716,000 | 2,620 |
| 1989-07-17 | 1,390 | 1,390 | 1,310 | 1,310 | 2,106,000 | 2,620 |
| 1989-07-14 | 1,410 | 1,410 | 1,390 | 1,390 | 403,000 | 2,780 |
| 1989-07-13 | 1,410 | 1,420 | 1,400 | 1,410 | 320,000 | 2,820 |
| 1989-07-12 | 1,400 | 1,420 | 1,390 | 1,400 | 350,000 | 2,800 |
| 1989-07-11 | 1,390 | 1,400 | 1,380 | 1,400 | 398,000 | 2,800 |
| 1989-07-10 | 1,400 | 1,400 | 1,380 | 1,380 | 259,000 | 2,760 |
| 1989-07-07 | 1,390 | 1,400 | 1,370 | 1,400 | 604,000 | 2,800 |
| 1989-07-06 | 1,370 | 1,380 | 1,360 | 1,380 | 707,000 | 2,760 |
| 1989-07-05 | 1,370 | 1,380 | 1,350 | 1,350 | 474,000 | 2,700 |
| 1989-07-04 | 1,380 | 1,380 | 1,360 | 1,380 | 165,000 | 2,760 |
| 1989-07-03 | 1,360 | 1,380 | 1,340 | 1,380 | 493,000 | 2,760 |
| 1989-06-30 | 1,350 | 1,380 | 1,340 | 1,380 | 589,000 | 2,760 |
| 1989-06-29 | 1,350 | 1,380 | 1,340 | 1,340 | 391,000 | 2,680 |
| 1989-06-28 | 1,370 | 1,380 | 1,340 | 1,340 | 1,183,000 | 2,680 |
| 1989-06-27 | 1,420 | 1,420 | 1,380 | 1,400 | 927,000 | 2,800 |
| 1989-06-26 | 1,390 | 1,420 | 1,380 | 1,420 | 323,000 | 2,840 |
| 1989-06-23 | 1,400 | 1,410 | 1,380 | 1,390 | 456,000 | 2,780 |
| 1989-06-22 | 1,390 | 1,400 | 1,370 | 1,370 | 365,000 | 2,740 |
| 1989-06-21 | 1,390 | 1,410 | 1,380 | 1,400 | 259,000 | 2,800 |
| 1989-06-20 | 1,380 | 1,400 | 1,380 | 1,380 | 226,000 | 2,760 |
| 1989-06-19 | 1,390 | 1,400 | 1,380 | 1,390 | 306,000 | 2,780 |
| 1989-06-16 | 1,420 | 1,420 | 1,380 | 1,410 | 387,000 | 2,820 |
| 1989-06-15 | 1,430 | 1,430 | 1,390 | 1,390 | 948,000 | 2,780 |
| 1989-06-14 | 1,430 | 1,430 | 1,410 | 1,410 | 684,000 | 2,820 |
| 1989-06-13 | 1,420 | 1,430 | 1,410 | 1,410 | 731,000 | 2,820 |
| 1989-06-12 | 1,400 | 1,430 | 1,380 | 1,410 | 300,000 | 2,820 |
| 1989-06-09 | 1,440 | 1,450 | 1,430 | 1,440 | 628,000 | 2,880 |
| 1989-06-08 | 1,430 | 1,450 | 1,420 | 1,450 | 1,189,000 | 2,900 |
| 1989-06-07 | 1,420 | 1,420 | 1,390 | 1,410 | 1,046,000 | 2,820 |
| 1989-06-06 | 1,380 | 1,400 | 1,360 | 1,360 | 560,000 | 2,720 |
| 1989-06-05 | 1,350 | 1,370 | 1,350 | 1,360 | 463,000 | 2,720 |
| 1989-06-02 | 1,360 | 1,370 | 1,330 | 1,340 | 921,000 | 2,680 |
| 1989-06-01 | 1,390 | 1,400 | 1,360 | 1,380 | 791,000 | 2,760 |
| 1989-05-31 | 1,420 | 1,420 | 1,390 | 1,410 | 981,000 | 2,820 |
| 1989-05-30 | 1,420 | 1,430 | 1,400 | 1,420 | 448,000 | 2,840 |
| 1989-05-29 | 1,450 | 1,450 | 1,420 | 1,430 | 290,000 | 2,860 |
| 1989-05-26 | 1,460 | 1,470 | 1,410 | 1,430 | 954,000 | 2,860 |
| 1989-05-25 | 1,400 | 1,440 | 1,400 | 1,440 | 671,000 | 2,880 |
| 1989-05-24 | 1,400 | 1,420 | 1,390 | 1,400 | 306,000 | 2,800 |
| 1989-05-23 | 1,410 | 1,430 | 1,400 | 1,420 | 537,000 | 2,840 |
| 1989-05-22 | 1,440 | 1,450 | 1,420 | 1,450 | 465,000 | 2,900 |
| 1989-05-19 | 1,440 | 1,460 | 1,440 | 1,460 | 396,000 | 2,920 |
| 1989-05-18 | 1,450 | 1,470 | 1,440 | 1,460 | 414,000 | 2,920 |
| 1989-05-17 | 1,460 | 1,480 | 1,440 | 1,460 | 680,000 | 2,920 |
| 1989-05-16 | 1,450 | 1,450 | 1,440 | 1,440 | 397,000 | 2,880 |
| 1989-05-15 | 1,460 | 1,460 | 1,420 | 1,440 | 428,000 | 2,880 |
| 1989-05-12 | 1,460 | 1,460 | 1,440 | 1,440 | 842,000 | 2,880 |
| 1989-05-11 | 1,470 | 1,470 | 1,440 | 1,440 | 320,000 | 2,880 |
| 1989-05-10 | 1,450 | 1,470 | 1,440 | 1,470 | 628,000 | 2,940 |
| 1989-05-09 | 1,490 | 1,490 | 1,430 | 1,460 | 1,263,000 | 2,920 |
| 1989-05-08 | 1,490 | 1,500 | 1,480 | 1,480 | 519,000 | 2,960 |
| 1989-05-02 | 1,490 | 1,490 | 1,470 | 1,490 | 424,000 | 2,980 |
| 1989-05-01 | 1,480 | 1,500 | 1,470 | 1,470 | 597,000 | 2,940 |
| 1989-04-28 | 1,500 | 1,510 | 1,480 | 1,480 | 970,000 | 2,960 |
| 1989-04-27 | 1,480 | 1,490 | 1,470 | 1,480 | 1,033,000 | 2,960 |
| 1989-04-26 | 1,460 | 1,470 | 1,460 | 1,460 | 483,000 | 2,920 |
| 1989-04-25 | 1,500 | 1,500 | 1,460 | 1,470 | 797,000 | 2,940 |
| 1989-04-24 | 1,500 | 1,500 | 1,460 | 1,480 | 470,000 | 2,960 |
| 1989-04-21 | 1,480 | 1,500 | 1,460 | 1,490 | 680,000 | 2,980 |
| 1989-04-20 | 1,500 | 1,510 | 1,480 | 1,480 | 734,000 | 2,960 |
| 1989-04-19 | 1,500 | 1,520 | 1,480 | 1,500 | 2,848,000 | 3,000 |
| 1989-04-18 | 1,470 | 1,520 | 1,470 | 1,520 | 1,443,000 | 3,040 |
| 1989-04-17 | 1,500 | 1,510 | 1,480 | 1,480 | 432,000 | 2,960 |
| 1989-04-14 | 1,490 | 1,500 | 1,470 | 1,500 | 840,000 | 3,000 |
| 1989-04-13 | 1,500 | 1,510 | 1,470 | 1,500 | 886,000 | 3,000 |
| 1989-04-12 | 1,500 | 1,510 | 1,470 | 1,480 | 889,000 | 2,960 |
| 1989-04-11 | 1,500 | 1,520 | 1,490 | 1,490 | 649,000 | 2,980 |
| 1989-04-10 | 1,560 | 1,560 | 1,520 | 1,520 | 943,000 | 3,040 |
| 1989-04-07 | 1,470 | 1,590 | 1,470 | 1,540 | 6,860,000 | 3,080 |
| 1989-04-06 | 1,480 | 1,510 | 1,450 | 1,460 | 2,554,000 | 2,920 |
| 1989-04-05 | 1,470 | 1,470 | 1,440 | 1,460 | 2,230,000 | 2,920 |
| 1989-04-04 | 1,450 | 1,490 | 1,450 | 1,470 | 2,119,000 | 2,940 |
| 1989-04-03 | 1,420 | 1,440 | 1,390 | 1,430 | 601,000 | 2,860 |
| 1989-03-31 | 1,400 | 1,420 | 1,360 | 1,420 | 1,002,000 | 2,840 |
| 1989-03-30 | 1,350 | 1,430 | 1,350 | 1,420 | 723,000 | 2,840 |
| 1989-03-29 | 1,340 | 1,360 | 1,330 | 1,330 | 713,000 | 2,660 |
| 1989-03-28 | 1,380 | 1,390 | 1,320 | 1,320 | 582,000 | 2,640 |
| 1989-03-27 | 1,400 | 1,400 | 1,380 | 1,400 | 2,466,001 | 2,641.51 |
| 1989-03-24 | 1,420 | 1,430 | 1,400 | 1,400 | 1,267,000 | 2,641.51 |
| 1989-03-23 | 1,440 | 1,440 | 1,400 | 1,420 | 612,000 | 2,679.25 |
| 1989-03-22 | 1,440 | 1,450 | 1,410 | 1,420 | 733,000 | 2,679.25 |
| 1989-03-20 | 1,430 | 1,460 | 1,400 | 1,430 | 1,545,000 | 2,698.11 |
| 1989-03-17 | 1,410 | 1,450 | 1,410 | 1,410 | 1,252,000 | 2,660.38 |
| 1989-03-16 | 1,420 | 1,420 | 1,400 | 1,410 | 746,000 | 2,660.38 |
| 1989-03-15 | 1,400 | 1,420 | 1,380 | 1,400 | 1,071,000 | 2,641.51 |
| 1989-03-14 | 1,420 | 1,420 | 1,380 | 1,400 | 403,000 | 2,641.51 |
| 1989-03-13 | 1,410 | 1,420 | 1,370 | 1,420 | 341,000 | 2,679.25 |
| 1989-03-10 | 1,410 | 1,430 | 1,400 | 1,420 | 386,000 | 2,679.25 |
| 1989-03-09 | 1,440 | 1,440 | 1,420 | 1,420 | 431,000 | 2,679.25 |
| 1989-03-08 | 1,460 | 1,460 | 1,430 | 1,430 | 569,000 | 2,698.11 |
| 1989-03-07 | 1,460 | 1,470 | 1,440 | 1,450 | 414,000 | 2,735.85 |
| 1989-03-06 | 1,440 | 1,450 | 1,430 | 1,440 | 431,000 | 2,716.98 |
| 1989-03-03 | 1,450 | 1,460 | 1,430 | 1,430 | 675,000 | 2,698.11 |
| 1989-03-02 | 1,460 | 1,460 | 1,450 | 1,450 | 184,000 | 2,735.85 |
| 1989-03-01 | 1,460 | 1,470 | 1,440 | 1,470 | 546,000 | 2,773.58 |
| 1989-02-28 | 1,460 | 1,470 | 1,450 | 1,450 | 316,000 | 2,735.85 |
| 1989-02-27 | 1,440 | 1,480 | 1,440 | 1,450 | 600,000 | 2,735.85 |
| 1989-02-23 | 1,450 | 1,450 | 1,430 | 1,440 | 1,196,000 | 2,716.98 |
| 1989-02-22 | 1,480 | 1,480 | 1,440 | 1,450 | 1,364,000 | 2,735.85 |
| 1989-02-21 | 1,470 | 1,500 | 1,460 | 1,460 | 927,000 | 2,754.72 |
| 1989-02-20 | 1,490 | 1,490 | 1,470 | 1,480 | 554,000 | 2,792.45 |
| 1989-02-17 | 1,500 | 1,500 | 1,490 | 1,490 | 571,000 | 2,811.32 |
| 1989-02-16 | 1,540 | 1,540 | 1,500 | 1,510 | 1,342,000 | 2,849.06 |
| 1989-02-15 | 1,550 | 1,550 | 1,500 | 1,510 | 743,000 | 2,849.06 |
| 1989-02-14 | 1,520 | 1,550 | 1,520 | 1,530 | 832,000 | 2,886.79 |
| 1989-02-13 | 1,570 | 1,570 | 1,530 | 1,530 | 864,000 | 2,886.79 |
| 1989-02-10 | 1,600 | 1,600 | 1,560 | 1,560 | 2,151,001 | 2,943.40 |
| 1989-02-09 | 1,580 | 1,620 | 1,580 | 1,580 | 744,000 | 2,981.13 |
| 1989-02-08 | 1,640 | 1,650 | 1,580 | 1,610 | 3,048,001 | 3,037.74 |
| 1989-02-07 | 1,600 | 1,660 | 1,590 | 1,620 | 4,655,001 | 3,056.60 |
| 1989-02-06 | 1,610 | 1,610 | 1,570 | 1,600 | 898,000 | 3,018.87 |
| 1989-02-03 | 1,610 | 1,610 | 1,560 | 1,580 | 762,000 | 2,981.13 |
| 1989-02-02 | 1,610 | 1,620 | 1,590 | 1,600 | 1,471,000 | 3,018.87 |
| 1989-02-01 | 1,630 | 1,630 | 1,590 | 1,590 | 1,471,000 | 3,000 |
| 1989-01-31 | 1,590 | 1,640 | 1,570 | 1,620 | 3,929,001 | 3,056.60 |
| 1989-01-30 | 1,610 | 1,620 | 1,590 | 1,600 | 1,128,000 | 3,018.87 |
| 1989-01-28 | 1,590 | 1,600 | 1,560 | 1,600 | 1,010,000 | 3,018.87 |
| 1989-01-27 | 1,610 | 1,620 | 1,580 | 1,590 | 1,582,000 | 3,000 |
| 1989-01-26 | 1,580 | 1,620 | 1,550 | 1,600 | 2,779,001 | 3,018.87 |
| 1989-01-25 | 1,570 | 1,590 | 1,560 | 1,590 | 640,000 | 3,000 |
| 1989-01-24 | 1,600 | 1,610 | 1,550 | 1,560 | 1,346,000 | 2,943.40 |
| 1989-01-23 | 1,620 | 1,640 | 1,600 | 1,600 | 4,235,001 | 3,018.87 |
| 1989-01-20 | 1,590 | 1,640 | 1,570 | 1,620 | 12,948,003 | 3,056.60 |
| 1989-01-19 | 1,530 | 1,600 | 1,510 | 1,580 | 5,445,001 | 2,981.13 |
| 1989-01-18 | 1,530 | 1,530 | 1,510 | 1,510 | 514,000 | 2,849.06 |
| 1989-01-17 | 1,540 | 1,540 | 1,500 | 1,530 | 1,728,000 | 2,886.79 |
| 1989-01-13 | 1,540 | 1,560 | 1,520 | 1,520 | 1,444,000 | 2,867.92 |
| 1989-01-12 | 1,550 | 1,570 | 1,520 | 1,530 | 2,703,001 | 2,886.79 |
| 1989-01-11 | 1,500 | 1,550 | 1,490 | 1,540 | 2,858,001 | 2,905.66 |
| 1989-01-10 | 1,490 | 1,510 | 1,490 | 1,500 | 1,670,000 | 2,830.19 |
| 1989-01-09 | 1,480 | 1,490 | 1,460 | 1,490 | 823,000 | 2,811.32 |
| 1989-01-06 | 1,480 | 1,480 | 1,450 | 1,480 | 545,000 | 2,792.45 |
| 1989-01-05 | 1,490 | 1,490 | 1,450 | 1,470 | 762,000 | 2,773.58 |
| 1989-01-04 | 1,430 | 1,490 | 1,420 | 1,490 | 922,000 | 2,811.32 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株