6302 住友重機械工業(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 | 1,110 | 1,120 | 1,100 | 1,120 | 677,000 | 5,384.62 |
| 1989-12-28 | 1,130 | 1,130 | 1,100 | 1,100 | 1,313,001 | 5,288.46 |
| 1989-12-27 | 1,140 | 1,150 | 1,120 | 1,130 | 985,000 | 5,432.69 |
| 1989-12-26 | 1,140 | 1,170 | 1,120 | 1,150 | 1,248,001 | 5,528.85 |
| 1989-12-25 | 1,100 | 1,120 | 1,090 | 1,120 | 989,000 | 5,384.62 |
| 1989-12-22 | 1,130 | 1,130 | 1,110 | 1,120 | 817,000 | 5,384.62 |
| 1989-12-21 | 1,150 | 1,150 | 1,110 | 1,110 | 1,735,001 | 5,336.54 |
| 1989-12-20 | 1,140 | 1,150 | 1,120 | 1,130 | 1,109,001 | 5,432.69 |
| 1989-12-19 | 1,160 | 1,160 | 1,130 | 1,140 | 1,512,001 | 5,480.77 |
| 1989-12-18 | 1,180 | 1,180 | 1,160 | 1,160 | 1,658,001 | 5,576.92 |
| 1989-12-15 | 1,180 | 1,200 | 1,170 | 1,180 | 8,799,004 | 5,673.08 |
| 1989-12-14 | 1,120 | 1,140 | 1,120 | 1,140 | 870,000 | 5,480.77 |
| 1989-12-13 | 1,150 | 1,150 | 1,110 | 1,140 | 1,309,001 | 5,480.77 |
| 1989-12-12 | 1,150 | 1,150 | 1,140 | 1,150 | 911,000 | 5,528.85 |
| 1989-12-11 | 1,150 | 1,160 | 1,140 | 1,140 | 768,000 | 5,480.77 |
| 1989-12-08 | 1,160 | 1,170 | 1,140 | 1,140 | 1,187,001 | 5,480.77 |
| 1989-12-07 | 1,190 | 1,200 | 1,160 | 1,160 | 1,455,001 | 5,576.92 |
| 1989-12-06 | 1,220 | 1,220 | 1,180 | 1,190 | 2,206,001 | 5,721.15 |
| 1989-12-05 | 1,200 | 1,220 | 1,180 | 1,220 | 4,304,002 | 5,865.38 |
| 1989-12-04 | 1,200 | 1,200 | 1,180 | 1,200 | 1,998,001 | 5,769.23 |
| 1989-12-01 | 1,190 | 1,200 | 1,180 | 1,200 | 2,489,001 | 5,769.23 |
| 1989-11-30 | 1,190 | 1,200 | 1,170 | 1,180 | 1,979,001 | 5,673.08 |
| 1989-11-29 | 1,170 | 1,210 | 1,160 | 1,200 | 9,999,005 | 5,769.23 |
| 1989-11-28 | 1,160 | 1,160 | 1,140 | 1,150 | 5,686,003 | 5,528.85 |
| 1989-11-27 | 1,110 | 1,140 | 1,100 | 1,140 | 3,057,001 | 5,480.77 |
| 1989-11-24 | 1,100 | 1,120 | 1,090 | 1,120 | 2,513,001 | 5,384.62 |
| 1989-11-22 | 1,090 | 1,100 | 1,080 | 1,090 | 1,268,001 | 5,240.38 |
| 1989-11-21 | 1,110 | 1,110 | 1,080 | 1,090 | 1,414,001 | 5,240.38 |
| 1989-11-20 | 1,100 | 1,110 | 1,090 | 1,100 | 1,192,001 | 5,288.46 |
| 1989-11-17 | 1,070 | 1,110 | 1,070 | 1,100 | 2,674,001 | 5,288.46 |
| 1989-11-16 | 1,100 | 1,100 | 1,050 | 1,060 | 3,620,002 | 5,096.15 |
| 1989-11-15 | 1,100 | 1,110 | 1,080 | 1,090 | 1,476,001 | 5,240.38 |
| 1989-11-14 | 1,090 | 1,100 | 1,080 | 1,100 | 600,000 | 5,288.46 |
| 1989-11-13 | 1,100 | 1,100 | 1,080 | 1,090 | 729,000 | 5,240.38 |
| 1989-11-10 | 1,100 | 1,110 | 1,070 | 1,070 | 2,317,001 | 5,144.23 |
| 1989-11-09 | 1,090 | 1,120 | 1,080 | 1,100 | 3,954,002 | 5,288.46 |
| 1989-11-08 | 1,060 | 1,090 | 1,050 | 1,070 | 869,000 | 5,144.23 |
| 1989-11-07 | 1,050 | 1,070 | 1,050 | 1,050 | 1,572,001 | 5,048.08 |
| 1989-11-06 | 1,080 | 1,090 | 1,060 | 1,070 | 876,000 | 5,144.23 |
| 1989-11-02 | 1,100 | 1,110 | 1,080 | 1,090 | 669,000 | 5,240.38 |
| 1989-11-01 | 1,100 | 1,110 | 1,070 | 1,110 | 1,312,001 | 5,336.54 |
| 1989-10-31 | 1,060 | 1,080 | 1,050 | 1,060 | 1,199,001 | 5,096.15 |
| 1989-10-30 | 1,070 | 1,080 | 1,060 | 1,070 | 862,000 | 5,144.23 |
| 1989-10-27 | 1,120 | 1,130 | 1,080 | 1,080 | 3,205,002 | 5,192.31 |
| 1989-10-26 | 1,080 | 1,120 | 1,080 | 1,110 | 3,393,002 | 5,336.54 |
| 1989-10-25 | 1,070 | 1,080 | 1,060 | 1,080 | 1,235,001 | 5,192.31 |
| 1989-10-24 | 1,060 | 1,080 | 1,060 | 1,080 | 436,000 | 5,192.31 |
| 1989-10-23 | 1,080 | 1,080 | 1,060 | 1,070 | 469,000 | 5,144.23 |
| 1989-10-20 | 1,040 | 1,060 | 1,020 | 1,060 | 852,000 | 5,096.15 |
| 1989-10-19 | 1,030 | 1,040 | 1,020 | 1,040 | 687,000 | 5,000 |
| 1989-10-18 | 1,030 | 1,040 | 1,010 | 1,020 | 873,000 | 4,903.85 |
| 1989-10-17 | 1,050 | 1,050 | 1,020 | 1,030 | 871,000 | 4,951.92 |
| 1989-10-16 | 990 | 1,020 | 990 | 1,010 | 981,000 | 4,855.77 |
| 1989-10-13 | 980 | 1,020 | 980 | 1,010 | 859,000 | 4,855.77 |
| 1989-10-12 | 999 | 1,000 | 980 | 980 | 1,764,001 | 4,711.54 |
| 1989-10-11 | 1,010 | 1,020 | 995 | 999 | 1,922,001 | 4,802.88 |
| 1989-10-09 | 1,020 | 1,030 | 1,010 | 1,010 | 2,300,001 | 4,855.77 |
| 1989-10-06 | 1,060 | 1,060 | 1,000 | 1,010 | 3,561,002 | 4,855.77 |
| 1989-10-05 | 1,070 | 1,080 | 1,060 | 1,060 | 1,078,001 | 5,096.15 |
| 1989-10-04 | 1,090 | 1,110 | 1,060 | 1,070 | 1,544,001 | 5,144.23 |
| 1989-10-03 | 1,080 | 1,080 | 1,070 | 1,080 | 690,000 | 5,192.31 |
| 1989-10-02 | 1,080 | 1,090 | 1,070 | 1,080 | 503,000 | 5,192.31 |
| 1989-09-29 | 1,070 | 1,080 | 1,060 | 1,070 | 760,000 | 5,144.23 |
| 1989-09-28 | 1,070 | 1,080 | 1,060 | 1,060 | 901,000 | 5,096.15 |
| 1989-09-27 | 1,080 | 1,090 | 1,060 | 1,070 | 1,289,001 | 5,144.23 |
| 1989-09-26 | 1,070 | 1,090 | 1,070 | 1,090 | 684,000 | 5,240.38 |
| 1989-09-25 | 1,080 | 1,080 | 1,060 | 1,070 | 1,252,001 | 5,144.23 |
| 1989-09-22 | 1,070 | 1,080 | 1,050 | 1,060 | 719,000 | 5,096.15 |
| 1989-09-21 | 1,080 | 1,100 | 1,070 | 1,090 | 799,000 | 5,240.38 |
| 1989-09-20 | 1,090 | 1,090 | 1,070 | 1,080 | 1,330,001 | 5,192.31 |
| 1989-09-19 | 1,110 | 1,120 | 1,070 | 1,070 | 1,284,001 | 5,144.23 |
| 1989-09-18 | 1,100 | 1,120 | 1,090 | 1,110 | 1,474,001 | 5,336.54 |
| 1989-09-14 | 1,080 | 1,110 | 1,080 | 1,090 | 5,830,003 | 5,240.38 |
| 1989-09-13 | 1,070 | 1,080 | 1,060 | 1,070 | 1,648,001 | 5,144.23 |
| 1989-09-12 | 1,050 | 1,080 | 1,050 | 1,080 | 1,681,001 | 5,192.31 |
| 1989-09-11 | 1,030 | 1,050 | 1,030 | 1,040 | 1,337,001 | 5,000 |
| 1989-09-08 | 1,050 | 1,070 | 1,040 | 1,040 | 1,746,001 | 5,000 |
| 1989-09-07 | 1,090 | 1,090 | 1,050 | 1,050 | 1,501,001 | 5,048.08 |
| 1989-09-06 | 1,100 | 1,100 | 1,080 | 1,090 | 1,561,001 | 5,240.38 |
| 1989-09-05 | 1,110 | 1,120 | 1,090 | 1,090 | 1,060,001 | 5,240.38 |
| 1989-09-04 | 1,090 | 1,120 | 1,080 | 1,110 | 1,833,001 | 5,336.54 |
| 1989-09-01 | 1,100 | 1,110 | 1,080 | 1,080 | 1,402,001 | 5,192.31 |
| 1989-08-31 | 1,110 | 1,120 | 1,080 | 1,100 | 1,848,001 | 5,288.46 |
| 1989-08-30 | 1,140 | 1,140 | 1,110 | 1,120 | 1,613,001 | 5,384.62 |
| 1989-08-29 | 1,150 | 1,150 | 1,130 | 1,140 | 1,073,001 | 5,480.77 |
| 1989-08-28 | 1,160 | 1,160 | 1,130 | 1,130 | 1,654,001 | 5,432.69 |
| 1989-08-25 | 1,160 | 1,170 | 1,150 | 1,170 | 985,000 | 5,625 |
| 1989-08-24 | 1,170 | 1,170 | 1,150 | 1,170 | 827,000 | 5,625 |
| 1989-08-23 | 1,170 | 1,180 | 1,150 | 1,150 | 1,318,001 | 5,528.85 |
| 1989-08-22 | 1,180 | 1,180 | 1,170 | 1,170 | 592,000 | 5,625 |
| 1989-08-21 | 1,200 | 1,200 | 1,170 | 1,190 | 1,136,001 | 5,721.15 |
| 1989-08-18 | 1,210 | 1,220 | 1,190 | 1,220 | 2,130,001 | 5,865.38 |
| 1989-08-17 | 1,170 | 1,240 | 1,160 | 1,230 | 2,244,001 | 5,913.46 |
| 1989-08-16 | 1,180 | 1,190 | 1,160 | 1,170 | 1,174,001 | 5,625 |
| 1989-08-15 | 1,160 | 1,180 | 1,150 | 1,180 | 2,541,001 | 5,673.08 |
| 1989-08-14 | 1,160 | 1,180 | 1,160 | 1,170 | 1,974,001 | 5,625 |
| 1989-08-11 | 1,160 | 1,180 | 1,150 | 1,180 | 1,430,001 | 5,673.08 |
| 1989-08-10 | 1,200 | 1,210 | 1,160 | 1,170 | 1,798,001 | 5,625 |
| 1989-08-09 | 1,220 | 1,220 | 1,200 | 1,200 | 1,434,001 | 5,769.23 |
| 1989-08-08 | 1,210 | 1,230 | 1,200 | 1,200 | 1,812,001 | 5,769.23 |
| 1989-08-07 | 1,220 | 1,230 | 1,210 | 1,220 | 2,088,001 | 5,865.38 |
| 1989-08-04 | 1,220 | 1,230 | 1,210 | 1,220 | 2,119,001 | 5,865.38 |
| 1989-08-03 | 1,230 | 1,240 | 1,220 | 1,220 | 1,159,001 | 5,865.38 |
| 1989-08-02 | 1,260 | 1,260 | 1,230 | 1,240 | 2,967,001 | 5,961.54 |
| 1989-08-01 | 1,290 | 1,300 | 1,240 | 1,250 | 5,207,002 | 6,009.62 |
| 1989-07-31 | 1,280 | 1,280 | 1,270 | 1,270 | 1,001,000 | 6,105.77 |
| 1989-07-28 | 1,290 | 1,300 | 1,270 | 1,270 | 6,490,003 | 6,105.77 |
| 1989-07-27 | 1,300 | 1,310 | 1,280 | 1,280 | 32,379,016 | 6,153.85 |
| 1989-07-26 | 1,220 | 1,290 | 1,220 | 1,280 | 30,829,015 | 6,153.85 |
| 1989-07-25 | 1,200 | 1,230 | 1,180 | 1,200 | 5,234,003 | 5,769.23 |
| 1989-07-24 | 1,190 | 1,210 | 1,190 | 1,200 | 1,583,001 | 5,769.23 |
| 1989-07-21 | 1,190 | 1,210 | 1,180 | 1,200 | 1,617,001 | 5,769.23 |
| 1989-07-20 | 1,200 | 1,200 | 1,180 | 1,200 | 2,987,001 | 5,769.23 |
| 1989-07-19 | 1,180 | 1,210 | 1,180 | 1,200 | 1,284,001 | 5,769.23 |
| 1989-07-18 | 1,180 | 1,190 | 1,170 | 1,190 | 825,000 | 5,721.15 |
| 1989-07-17 | 1,180 | 1,200 | 1,170 | 1,190 | 636,000 | 5,721.15 |
| 1989-07-14 | 1,190 | 1,200 | 1,180 | 1,180 | 555,000 | 5,673.08 |
| 1989-07-13 | 1,190 | 1,220 | 1,190 | 1,190 | 1,839,001 | 5,721.15 |
| 1989-07-12 | 1,220 | 1,220 | 1,190 | 1,200 | 2,738,001 | 5,769.23 |
| 1989-07-11 | 1,210 | 1,220 | 1,190 | 1,210 | 1,628,001 | 5,817.31 |
| 1989-07-10 | 1,230 | 1,250 | 1,200 | 1,210 | 8,447,004 | 5,817.31 |
| 1989-07-07 | 1,190 | 1,230 | 1,180 | 1,230 | 5,731,003 | 5,913.46 |
| 1989-07-06 | 1,240 | 1,240 | 1,180 | 1,180 | 6,012,003 | 5,673.08 |
| 1989-07-05 | 1,170 | 1,240 | 1,160 | 1,220 | 8,728,004 | 5,865.38 |
| 1989-07-04 | 1,180 | 1,190 | 1,160 | 1,170 | 1,602,001 | 5,625 |
| 1989-07-03 | 1,120 | 1,180 | 1,120 | 1,180 | 1,418,001 | 5,673.08 |
| 1989-06-30 | 1,130 | 1,140 | 1,120 | 1,140 | 1,262,001 | 5,480.77 |
| 1989-06-29 | 1,150 | 1,170 | 1,140 | 1,150 | 1,160,001 | 5,528.85 |
| 1989-06-28 | 1,190 | 1,190 | 1,150 | 1,150 | 2,194,001 | 5,528.85 |
| 1989-06-27 | 1,190 | 1,200 | 1,170 | 1,200 | 903,000 | 5,769.23 |
| 1989-06-26 | 1,210 | 1,220 | 1,190 | 1,200 | 779,000 | 5,769.23 |
| 1989-06-23 | 1,230 | 1,240 | 1,190 | 1,210 | 9,038,004 | 5,817.31 |
| 1989-06-22 | 1,240 | 1,250 | 1,200 | 1,210 | 15,519,007 | 5,817.31 |
| 1989-06-21 | 1,200 | 1,240 | 1,170 | 1,220 | 19,908,010 | 5,865.38 |
| 1989-06-20 | 1,120 | 1,190 | 1,120 | 1,190 | 6,540,003 | 5,721.15 |
| 1989-06-19 | 1,100 | 1,140 | 1,100 | 1,110 | 1,295,001 | 5,336.54 |
| 1989-06-16 | 1,120 | 1,130 | 1,100 | 1,120 | 1,308,001 | 5,384.62 |
| 1989-06-15 | 1,130 | 1,140 | 1,100 | 1,120 | 1,524,001 | 5,384.62 |
| 1989-06-14 | 1,120 | 1,140 | 1,120 | 1,120 | 901,000 | 5,384.62 |
| 1989-06-13 | 1,130 | 1,140 | 1,120 | 1,120 | 1,641,001 | 5,384.62 |
| 1989-06-12 | 1,160 | 1,170 | 1,140 | 1,150 | 999,000 | 5,528.85 |
| 1989-06-09 | 1,200 | 1,230 | 1,180 | 1,180 | 2,756,001 | 5,673.08 |
| 1989-06-08 | 1,140 | 1,210 | 1,140 | 1,190 | 6,373,003 | 5,721.15 |
| 1989-06-07 | 1,120 | 1,150 | 1,120 | 1,130 | 956,000 | 5,432.69 |
| 1989-06-06 | 1,120 | 1,130 | 1,090 | 1,110 | 2,247,001 | 5,336.54 |
| 1989-06-05 | 1,150 | 1,160 | 1,140 | 1,140 | 723,000 | 5,480.77 |
| 1989-06-02 | 1,170 | 1,180 | 1,140 | 1,140 | 1,629,001 | 5,480.77 |
| 1989-06-01 | 1,200 | 1,220 | 1,150 | 1,150 | 3,347,002 | 5,528.85 |
| 1989-05-31 | 1,200 | 1,210 | 1,190 | 1,200 | 1,336,001 | 5,769.23 |
| 1989-05-30 | 1,200 | 1,210 | 1,190 | 1,210 | 1,758,001 | 5,817.31 |
| 1989-05-29 | 1,230 | 1,250 | 1,200 | 1,220 | 3,452,002 | 5,865.38 |
| 1989-05-26 | 1,210 | 1,230 | 1,200 | 1,230 | 2,343,001 | 5,913.46 |
| 1989-05-25 | 1,190 | 1,220 | 1,180 | 1,200 | 6,766,003 | 5,769.23 |
| 1989-05-24 | 1,150 | 1,190 | 1,140 | 1,180 | 1,509,001 | 5,673.08 |
| 1989-05-23 | 1,160 | 1,160 | 1,140 | 1,140 | 1,211,001 | 5,480.77 |
| 1989-05-22 | 1,180 | 1,200 | 1,160 | 1,170 | 1,216,001 | 5,625 |
| 1989-05-19 | 1,200 | 1,220 | 1,180 | 1,190 | 1,411,001 | 5,721.15 |
| 1989-05-18 | 1,210 | 1,240 | 1,190 | 1,200 | 1,780,001 | 5,769.23 |
| 1989-05-17 | 1,200 | 1,240 | 1,190 | 1,210 | 2,227,001 | 5,817.31 |
| 1989-05-16 | 1,180 | 1,210 | 1,170 | 1,200 | 2,396,001 | 5,769.23 |
| 1989-05-15 | 1,190 | 1,200 | 1,160 | 1,170 | 1,895,001 | 5,625 |
| 1989-05-12 | 1,230 | 1,250 | 1,190 | 1,200 | 4,478,002 | 5,769.23 |
| 1989-05-11 | 1,220 | 1,240 | 1,210 | 1,230 | 3,177,002 | 5,913.46 |
| 1989-05-10 | 1,230 | 1,240 | 1,220 | 1,240 | 3,035,001 | 5,961.54 |
| 1989-05-09 | 1,250 | 1,260 | 1,230 | 1,250 | 2,142,001 | 6,009.62 |
| 1989-05-08 | 1,300 | 1,310 | 1,250 | 1,260 | 6,186,003 | 6,057.69 |
| 1989-05-02 | 1,270 | 1,290 | 1,270 | 1,280 | 2,492,001 | 6,153.85 |
| 1989-05-01 | 1,260 | 1,290 | 1,250 | 1,270 | 2,003,001 | 6,105.77 |
| 1989-04-28 | 1,280 | 1,310 | 1,260 | 1,260 | 3,918,002 | 6,057.69 |
| 1989-04-27 | 1,250 | 1,290 | 1,240 | 1,290 | 3,087,001 | 6,201.92 |
| 1989-04-26 | 1,260 | 1,270 | 1,240 | 1,270 | 3,671,002 | 6,105.77 |
| 1989-04-25 | 1,220 | 1,260 | 1,220 | 1,260 | 7,425,004 | 6,057.69 |
| 1989-04-24 | 1,250 | 1,260 | 1,230 | 1,230 | 1,103,001 | 5,913.46 |
| 1989-04-21 | 1,250 | 1,270 | 1,240 | 1,260 | 1,977,001 | 6,057.69 |
| 1989-04-20 | 1,300 | 1,300 | 1,280 | 1,280 | 3,521,002 | 6,153.85 |
| 1989-04-19 | 1,300 | 1,320 | 1,270 | 1,280 | 11,188,005 | 6,153.85 |
| 1989-04-18 | 1,290 | 1,290 | 1,240 | 1,240 | 4,001,002 | 5,961.54 |
| 1989-04-17 | 1,280 | 1,300 | 1,260 | 1,270 | 3,915,002 | 6,105.77 |
| 1989-04-14 | 1,260 | 1,290 | 1,250 | 1,260 | 5,542,003 | 6,057.69 |
| 1989-04-13 | 1,340 | 1,340 | 1,270 | 1,280 | 6,471,003 | 6,153.85 |
| 1989-04-12 | 1,370 | 1,390 | 1,320 | 1,320 | 22,708,011 | 6,346.15 |
| 1989-04-11 | 1,270 | 1,370 | 1,260 | 1,370 | 41,776,020 | 6,586.54 |
| 1989-04-10 | 1,270 | 1,310 | 1,260 | 1,290 | 24,812,012 | 6,201.92 |
| 1989-04-07 | 1,170 | 1,290 | 1,150 | 1,280 | 43,139,021 | 6,153.85 |
| 1989-04-06 | 1,180 | 1,190 | 1,140 | 1,170 | 6,645,003 | 5,625 |
| 1989-04-05 | 1,180 | 1,210 | 1,140 | 1,190 | 33,074,016 | 5,721.15 |
| 1989-04-04 | 1,120 | 1,170 | 1,100 | 1,160 | 27,447,013 | 5,576.92 |
| 1989-04-03 | 1,090 | 1,120 | 1,090 | 1,100 | 9,353,004 | 5,288.46 |
| 1989-03-31 | 1,100 | 1,130 | 1,080 | 1,100 | 7,169,003 | 5,288.46 |
| 1989-03-30 | 1,130 | 1,140 | 1,080 | 1,100 | 4,505,002 | 5,288.46 |
| 1989-03-29 | 1,080 | 1,130 | 1,070 | 1,110 | 9,495,005 | 5,336.54 |
| 1989-03-28 | 1,060 | 1,080 | 1,030 | 1,060 | 3,278,002 | 5,096.15 |
| 1989-03-27 | 1,030 | 1,050 | 1,020 | 1,040 | 2,635,001 | 5,000 |
| 1989-03-24 | 1,040 | 1,070 | 1,020 | 1,070 | 2,054,001 | 5,144.23 |
| 1989-03-23 | 1,040 | 1,060 | 1,010 | 1,050 | 3,150,002 | 5,048.08 |
| 1989-03-22 | 1,060 | 1,080 | 1,020 | 1,020 | 2,312,001 | 4,903.85 |
| 1989-03-20 | 1,070 | 1,080 | 1,050 | 1,050 | 3,454,002 | 5,048.08 |
| 1989-03-17 | 1,100 | 1,120 | 1,080 | 1,080 | 4,868,002 | 5,192.31 |
| 1989-03-16 | 1,130 | 1,140 | 1,090 | 1,090 | 12,256,006 | 5,240.38 |
| 1989-03-15 | 1,090 | 1,110 | 1,070 | 1,110 | 16,232,008 | 5,336.54 |
| 1989-03-14 | 1,080 | 1,100 | 1,070 | 1,070 | 12,219,006 | 5,144.23 |
| 1989-03-13 | 1,080 | 1,100 | 1,070 | 1,070 | 12,036,006 | 5,144.23 |
| 1989-03-10 | 1,090 | 1,110 | 1,060 | 1,080 | 20,011,010 | 5,192.31 |
| 1989-03-09 | 1,040 | 1,090 | 1,020 | 1,070 | 26,128,013 | 5,144.23 |
| 1989-03-08 | 1,030 | 1,060 | 1,010 | 1,020 | 13,121,006 | 4,903.85 |
| 1989-03-07 | 995 | 1,030 | 990 | 1,010 | 2,902,001 | 4,855.77 |
| 1989-03-06 | 1,010 | 1,020 | 1,000 | 1,000 | 1,027,000 | 4,807.69 |
| 1989-03-03 | 1,040 | 1,040 | 1,010 | 1,010 | 3,981,002 | 4,855.77 |
| 1989-03-02 | 1,020 | 1,050 | 1,010 | 1,020 | 4,950,002 | 4,903.85 |
| 1989-03-01 | 1,050 | 1,050 | 1,010 | 1,020 | 7,879,004 | 4,903.85 |
| 1989-02-28 | 1,010 | 1,070 | 1,000 | 1,010 | 15,121,007 | 4,855.77 |
| 1989-02-27 | 1,000 | 1,020 | 1,000 | 1,000 | 3,037,001 | 4,807.69 |
| 1989-02-23 | 1,020 | 1,020 | 1,000 | 1,000 | 5,674,003 | 4,807.69 |
| 1989-02-22 | 1,000 | 1,020 | 990 | 1,020 | 2,900,001 | 4,903.85 |
| 1989-02-21 | 1,010 | 1,020 | 980 | 980 | 3,160,002 | 4,711.54 |
| 1989-02-20 | 1,030 | 1,030 | 1,000 | 1,000 | 3,666,002 | 4,807.69 |
| 1989-02-17 | 1,020 | 1,060 | 1,020 | 1,020 | 15,636,008 | 4,903.85 |
| 1989-02-16 | 1,040 | 1,050 | 999 | 1,010 | 13,292,006 | 4,855.77 |
| 1989-02-15 | 1,050 | 1,080 | 1,010 | 1,040 | 38,009,018 | 5,000 |
| 1989-02-14 | 962 | 1,040 | 957 | 1,030 | 26,020,012 | 4,951.92 |
| 1989-02-13 | 970 | 979 | 952 | 952 | 1,826,001 | 4,576.92 |
| 1989-02-10 | 990 | 1,000 | 971 | 980 | 2,385,001 | 4,711.54 |
| 1989-02-09 | 989 | 1,020 | 982 | 990 | 7,669,004 | 4,759.62 |
| 1989-02-08 | 955 | 989 | 951 | 982 | 4,034,002 | 4,721.15 |
| 1989-02-07 | 953 | 965 | 946 | 946 | 3,287,002 | 4,548.08 |
| 1989-02-06 | 968 | 979 | 960 | 960 | 2,803,001 | 4,615.38 |
| 1989-02-03 | 976 | 980 | 961 | 965 | 2,573,001 | 4,639.42 |
| 1989-02-02 | 971 | 985 | 966 | 966 | 2,678,001 | 4,644.23 |
| 1989-02-01 | 980 | 990 | 961 | 961 | 2,329,001 | 4,620.19 |
| 1989-01-31 | 966 | 990 | 965 | 980 | 1,835,001 | 4,711.54 |
| 1989-01-30 | 972 | 972 | 964 | 970 | 1,141,001 | 4,663.46 |
| 1989-01-28 | 979 | 979 | 962 | 962 | 1,797,001 | 4,625 |
| 1989-01-27 | 983 | 984 | 967 | 970 | 2,463,001 | 4,663.46 |
| 1989-01-26 | 985 | 985 | 970 | 975 | 1,419,001 | 4,687.50 |
| 1989-01-25 | 985 | 986 | 969 | 975 | 2,159,001 | 4,687.50 |
| 1989-01-24 | 986 | 986 | 971 | 975 | 2,495,001 | 4,687.50 |
| 1989-01-23 | 972 | 992 | 972 | 976 | 1,873,001 | 4,692.31 |
| 1989-01-20 | 968 | 977 | 963 | 971 | 1,137,001 | 4,668.27 |
| 1989-01-19 | 994 | 994 | 966 | 978 | 1,579,001 | 4,701.92 |
| 1989-01-18 | 989 | 999 | 986 | 986 | 2,374,001 | 4,740.38 |
| 1989-01-17 | 998 | 1,000 | 982 | 989 | 2,631,001 | 4,754.81 |
| 1989-01-13 | 999 | 1,030 | 995 | 1,010 | 17,318,008 | 4,855.77 |
| 1989-01-12 | 999 | 1,010 | 991 | 993 | 5,426,003 | 4,774.04 |
| 1989-01-11 | 994 | 1,020 | 980 | 993 | 22,668,011 | 4,774.04 |
| 1989-01-10 | 956 | 1,000 | 942 | 995 | 25,895,012 | 4,783.65 |
| 1989-01-09 | 936 | 969 | 931 | 960 | 5,438,003 | 4,615.38 |
| 1989-01-06 | 925 | 939 | 917 | 926 | 1,909,001 | 4,451.92 |
| 1989-01-05 | 927 | 936 | 920 | 926 | 1,527,001 | 4,451.92 |
| 1989-01-04 | 949 | 949 | 935 | 937 | 1,000,000 | 4,504.81 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
