6331 三菱化工機(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 | 1,210 | 1,230 | 1,210 | 1,210 | 117,000 | 4,033.33 |
| 1989-12-28 | 1,230 | 1,240 | 1,200 | 1,220 | 245,000 | 4,066.67 |
| 1989-12-27 | 1,240 | 1,240 | 1,210 | 1,230 | 344,000 | 4,100 |
| 1989-12-26 | 1,230 | 1,240 | 1,200 | 1,200 | 327,000 | 4,000 |
| 1989-12-25 | 1,230 | 1,250 | 1,220 | 1,240 | 423,000 | 4,133.33 |
| 1989-12-22 | 1,260 | 1,260 | 1,220 | 1,250 | 139,000 | 4,166.67 |
| 1989-12-21 | 1,280 | 1,300 | 1,240 | 1,260 | 762,000 | 4,200 |
| 1989-12-20 | 1,250 | 1,300 | 1,240 | 1,270 | 1,776,000 | 4,233.33 |
| 1989-12-19 | 1,250 | 1,260 | 1,210 | 1,240 | 581,000 | 4,133.33 |
| 1989-12-18 | 1,290 | 1,290 | 1,260 | 1,270 | 239,000 | 4,233.33 |
| 1989-12-15 | 1,260 | 1,270 | 1,240 | 1,270 | 686,000 | 4,233.33 |
| 1989-12-14 | 1,280 | 1,280 | 1,250 | 1,270 | 385,000 | 4,233.33 |
| 1989-12-13 | 1,280 | 1,280 | 1,270 | 1,280 | 517,000 | 4,266.67 |
| 1989-12-12 | 1,310 | 1,320 | 1,270 | 1,270 | 2,141,000 | 4,233.33 |
| 1989-12-11 | 1,250 | 1,300 | 1,250 | 1,290 | 2,950,000 | 4,300 |
| 1989-12-08 | 1,260 | 1,260 | 1,230 | 1,230 | 460,000 | 4,100 |
| 1989-12-07 | 1,270 | 1,280 | 1,240 | 1,250 | 1,587,000 | 4,166.67 |
| 1989-12-06 | 1,250 | 1,270 | 1,230 | 1,260 | 1,955,000 | 4,200 |
| 1989-12-05 | 1,230 | 1,250 | 1,220 | 1,230 | 973,000 | 4,100 |
| 1989-12-04 | 1,200 | 1,220 | 1,200 | 1,200 | 175,000 | 4,000 |
| 1989-12-01 | 1,220 | 1,220 | 1,180 | 1,200 | 467,000 | 4,000 |
| 1989-11-30 | 1,180 | 1,210 | 1,180 | 1,190 | 325,000 | 3,966.67 |
| 1989-11-29 | 1,170 | 1,190 | 1,160 | 1,180 | 178,000 | 3,933.33 |
| 1989-11-28 | 1,180 | 1,190 | 1,160 | 1,160 | 176,000 | 3,866.67 |
| 1989-11-27 | 1,190 | 1,200 | 1,180 | 1,190 | 144,000 | 3,966.67 |
| 1989-11-24 | 1,220 | 1,220 | 1,180 | 1,200 | 645,000 | 4,000 |
| 1989-11-22 | 1,190 | 1,240 | 1,180 | 1,210 | 999,000 | 4,033.33 |
| 1989-11-21 | 1,190 | 1,200 | 1,180 | 1,180 | 241,000 | 3,933.33 |
| 1989-11-20 | 1,200 | 1,200 | 1,170 | 1,180 | 130,000 | 3,933.33 |
| 1989-11-17 | 1,170 | 1,210 | 1,160 | 1,180 | 554,000 | 3,933.33 |
| 1989-11-16 | 1,180 | 1,180 | 1,160 | 1,170 | 193,000 | 3,900 |
| 1989-11-15 | 1,190 | 1,200 | 1,170 | 1,180 | 507,000 | 3,933.33 |
| 1989-11-14 | 1,200 | 1,230 | 1,190 | 1,210 | 2,027,000 | 4,033.33 |
| 1989-11-13 | 1,190 | 1,210 | 1,180 | 1,190 | 2,485,000 | 3,966.67 |
| 1989-11-10 | 1,130 | 1,170 | 1,100 | 1,170 | 1,455,000 | 3,900 |
| 1989-11-09 | 1,140 | 1,140 | 1,110 | 1,130 | 286,000 | 3,766.67 |
| 1989-11-08 | 1,060 | 1,130 | 1,060 | 1,120 | 209,000 | 3,733.33 |
| 1989-11-07 | 1,090 | 1,090 | 1,070 | 1,070 | 62,000 | 3,566.67 |
| 1989-11-06 | 1,100 | 1,100 | 1,080 | 1,090 | 74,000 | 3,633.33 |
| 1989-11-02 | 1,120 | 1,120 | 1,090 | 1,100 | 99,000 | 3,666.67 |
| 1989-11-01 | 1,110 | 1,120 | 1,090 | 1,120 | 179,000 | 3,733.33 |
| 1989-10-31 | 1,080 | 1,130 | 1,080 | 1,090 | 106,000 | 3,633.33 |
| 1989-10-30 | 1,070 | 1,080 | 1,060 | 1,070 | 45,000 | 3,566.67 |
| 1989-10-27 | 1,090 | 1,090 | 1,070 | 1,070 | 99,000 | 3,566.67 |
| 1989-10-26 | 1,100 | 1,110 | 1,080 | 1,090 | 97,000 | 3,633.33 |
| 1989-10-25 | 1,120 | 1,120 | 1,100 | 1,120 | 76,000 | 3,733.33 |
| 1989-10-24 | 1,140 | 1,140 | 1,100 | 1,110 | 112,000 | 3,700 |
| 1989-10-23 | 1,150 | 1,150 | 1,130 | 1,140 | 127,000 | 3,800 |
| 1989-10-20 | 1,150 | 1,150 | 1,130 | 1,140 | 229,000 | 3,800 |
| 1989-10-19 | 1,160 | 1,160 | 1,130 | 1,130 | 722,000 | 3,766.67 |
| 1989-10-18 | 1,130 | 1,160 | 1,110 | 1,160 | 1,179,000 | 3,866.67 |
| 1989-10-17 | 1,080 | 1,130 | 1,060 | 1,120 | 393,000 | 3,733.33 |
| 1989-10-16 | 1,060 | 1,080 | 1,020 | 1,040 | 196,000 | 3,466.67 |
| 1989-10-13 | 1,080 | 1,080 | 1,060 | 1,080 | 179,000 | 3,600 |
| 1989-10-12 | 1,070 | 1,090 | 1,060 | 1,060 | 339,000 | 3,533.33 |
| 1989-10-11 | 1,090 | 1,090 | 1,060 | 1,070 | 327,000 | 3,566.67 |
| 1989-10-09 | 1,070 | 1,090 | 1,060 | 1,080 | 276,000 | 3,600 |
| 1989-10-06 | 1,070 | 1,070 | 1,050 | 1,060 | 307,000 | 3,533.33 |
| 1989-10-05 | 1,010 | 1,060 | 1,010 | 1,060 | 248,000 | 3,533.33 |
| 1989-10-04 | 1,010 | 1,020 | 999 | 1,000 | 492,000 | 3,333.33 |
| 1989-10-03 | 1,040 | 1,040 | 998 | 1,000 | 398,000 | 3,333.33 |
| 1989-10-02 | 1,010 | 1,030 | 1,000 | 1,020 | 124,000 | 3,400 |
| 1989-09-29 | 1,000 | 1,000 | 990 | 995 | 250,000 | 3,316.67 |
| 1989-09-28 | 991 | 1,010 | 991 | 996 | 146,000 | 3,320 |
| 1989-09-27 | 1,020 | 1,020 | 995 | 999 | 178,000 | 3,330 |
| 1989-09-26 | 1,000 | 1,020 | 998 | 1,020 | 144,000 | 3,400 |
| 1989-09-25 | 1,010 | 1,010 | 998 | 998 | 181,000 | 3,326.67 |
| 1989-09-22 | 1,010 | 1,020 | 1,000 | 1,000 | 142,000 | 3,333.33 |
| 1989-09-21 | 1,020 | 1,020 | 995 | 999 | 195,000 | 3,330 |
| 1989-09-20 | 1,040 | 1,040 | 990 | 1,020 | 291,000 | 3,400 |
| 1989-09-19 | 1,060 | 1,060 | 1,030 | 1,030 | 133,000 | 3,433.33 |
| 1989-09-18 | 1,070 | 1,070 | 1,050 | 1,060 | 57,000 | 3,533.33 |
| 1989-09-14 | 1,040 | 1,050 | 1,030 | 1,050 | 104,000 | 3,500 |
| 1989-09-13 | 1,030 | 1,060 | 1,020 | 1,030 | 151,000 | 3,433.33 |
| 1989-09-12 | 1,020 | 1,030 | 1,010 | 1,010 | 207,000 | 3,366.67 |
| 1989-09-11 | 1,030 | 1,030 | 1,010 | 1,010 | 150,000 | 3,366.67 |
| 1989-09-08 | 1,030 | 1,030 | 1,010 | 1,010 | 230,000 | 3,366.67 |
| 1989-09-07 | 1,050 | 1,050 | 1,020 | 1,020 | 368,000 | 3,400 |
| 1989-09-06 | 1,080 | 1,080 | 1,030 | 1,030 | 215,000 | 3,433.33 |
| 1989-09-05 | 1,100 | 1,100 | 1,050 | 1,090 | 132,000 | 3,633.33 |
| 1989-09-04 | 1,040 | 1,110 | 1,020 | 1,100 | 92,000 | 3,666.67 |
| 1989-09-01 | 1,050 | 1,060 | 1,020 | 1,020 | 153,000 | 3,400 |
| 1989-08-31 | 1,040 | 1,040 | 1,030 | 1,030 | 167,000 | 3,433.33 |
| 1989-08-30 | 1,060 | 1,060 | 1,030 | 1,050 | 251,000 | 3,500 |
| 1989-08-29 | 1,100 | 1,100 | 1,060 | 1,080 | 126,000 | 3,600 |
| 1989-08-28 | 1,100 | 1,100 | 1,070 | 1,080 | 104,000 | 3,600 |
| 1989-08-25 | 1,100 | 1,110 | 1,090 | 1,110 | 104,000 | 3,700 |
| 1989-08-24 | 1,080 | 1,080 | 1,060 | 1,080 | 137,000 | 3,600 |
| 1989-08-23 | 1,080 | 1,090 | 1,050 | 1,070 | 380,000 | 3,566.67 |
| 1989-08-22 | 1,110 | 1,110 | 1,080 | 1,080 | 195,000 | 3,600 |
| 1989-08-21 | 1,120 | 1,120 | 1,090 | 1,110 | 210,000 | 3,700 |
| 1989-08-18 | 1,130 | 1,130 | 1,110 | 1,120 | 117,000 | 3,733.33 |
| 1989-08-17 | 1,120 | 1,130 | 1,110 | 1,130 | 202,000 | 3,766.67 |
| 1989-08-16 | 1,130 | 1,130 | 1,120 | 1,120 | 119,000 | 3,733.33 |
| 1989-08-15 | 1,110 | 1,130 | 1,110 | 1,120 | 141,000 | 3,733.33 |
| 1989-08-14 | 1,110 | 1,120 | 1,100 | 1,100 | 25,000 | 3,666.67 |
| 1989-08-11 | 1,120 | 1,120 | 1,100 | 1,120 | 138,000 | 3,733.33 |
| 1989-08-10 | 1,120 | 1,130 | 1,110 | 1,110 | 60,000 | 3,700 |
| 1989-08-09 | 1,120 | 1,120 | 1,110 | 1,120 | 76,000 | 3,733.33 |
| 1989-08-08 | 1,120 | 1,140 | 1,120 | 1,120 | 99,000 | 3,733.33 |
| 1989-08-07 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 | 3,733.33 |
| 1989-08-04 | 1,130 | 1,140 | 1,120 | 1,120 | 104,000 | 3,733.33 |
| 1989-08-03 | 1,130 | 1,140 | 1,120 | 1,140 | 225,000 | 3,800 |
| 1989-08-02 | 1,130 | 1,140 | 1,120 | 1,120 | 73,000 | 3,733.33 |
| 1989-08-01 | 1,150 | 1,150 | 1,130 | 1,140 | 137,000 | 3,800 |
| 1989-07-31 | 1,150 | 1,150 | 1,140 | 1,140 | 50,000 | 3,800 |
| 1989-07-28 | 1,140 | 1,150 | 1,130 | 1,140 | 170,000 | 3,800 |
| 1989-07-27 | 1,150 | 1,150 | 1,130 | 1,140 | 150,000 | 3,800 |
| 1989-07-26 | 1,150 | 1,160 | 1,120 | 1,120 | 259,000 | 3,733.33 |
| 1989-07-25 | 1,130 | 1,150 | 1,130 | 1,150 | 104,000 | 3,833.33 |
| 1989-07-24 | 1,130 | 1,140 | 1,120 | 1,130 | 80,000 | 3,766.67 |
| 1989-07-21 | 1,130 | 1,140 | 1,130 | 1,130 | 73,000 | 3,766.67 |
| 1989-07-20 | 1,120 | 1,150 | 1,120 | 1,140 | 200,000 | 3,800 |
| 1989-07-19 | 1,120 | 1,130 | 1,120 | 1,130 | 109,000 | 3,766.67 |
| 1989-07-18 | 1,140 | 1,140 | 1,120 | 1,130 | 136,000 | 3,766.67 |
| 1989-07-17 | 1,140 | 1,140 | 1,130 | 1,130 | 114,000 | 3,766.67 |
| 1989-07-14 | 1,150 | 1,160 | 1,130 | 1,130 | 225,000 | 3,766.67 |
| 1989-07-13 | 1,160 | 1,170 | 1,150 | 1,150 | 206,000 | 3,833.33 |
| 1989-07-12 | 1,170 | 1,180 | 1,150 | 1,160 | 420,000 | 3,866.67 |
| 1989-07-11 | 1,170 | 1,180 | 1,160 | 1,170 | 204,000 | 3,900 |
| 1989-07-10 | 1,190 | 1,190 | 1,170 | 1,180 | 258,000 | 3,933.33 |
| 1989-07-07 | 1,200 | 1,210 | 1,180 | 1,190 | 263,000 | 3,966.67 |
| 1989-07-06 | 1,200 | 1,220 | 1,190 | 1,200 | 236,000 | 4,000 |
| 1989-07-05 | 1,190 | 1,240 | 1,190 | 1,210 | 780,000 | 4,033.33 |
| 1989-07-04 | 1,200 | 1,210 | 1,190 | 1,190 | 121,000 | 3,966.67 |
| 1989-07-03 | 1,180 | 1,200 | 1,170 | 1,190 | 217,000 | 3,966.67 |
| 1989-06-30 | 1,200 | 1,210 | 1,180 | 1,190 | 339,000 | 3,966.67 |
| 1989-06-29 | 1,250 | 1,250 | 1,220 | 1,240 | 227,000 | 4,133.33 |
| 1989-06-28 | 1,290 | 1,290 | 1,250 | 1,250 | 1,399,000 | 4,166.67 |
| 1989-06-27 | 1,280 | 1,300 | 1,270 | 1,300 | 3,350,000 | 4,333.33 |
| 1989-06-26 | 1,270 | 1,290 | 1,250 | 1,290 | 665,000 | 4,300 |
| 1989-06-23 | 1,250 | 1,280 | 1,230 | 1,280 | 1,944,000 | 4,266.67 |
| 1989-06-22 | 1,230 | 1,260 | 1,220 | 1,250 | 531,000 | 4,166.67 |
| 1989-06-21 | 1,250 | 1,250 | 1,230 | 1,230 | 1,182,000 | 4,100 |
| 1989-06-20 | 1,240 | 1,270 | 1,220 | 1,260 | 2,479,000 | 4,200 |
| 1989-06-19 | 1,260 | 1,270 | 1,230 | 1,230 | 184,000 | 4,100 |
| 1989-06-16 | 1,270 | 1,280 | 1,230 | 1,250 | 1,115,000 | 4,166.67 |
| 1989-06-15 | 1,310 | 1,320 | 1,240 | 1,260 | 4,730,000 | 4,200 |
| 1989-06-14 | 1,220 | 1,310 | 1,180 | 1,310 | 6,809,000 | 4,366.67 |
| 1989-06-13 | 1,220 | 1,240 | 1,200 | 1,240 | 489,000 | 4,133.33 |
| 1989-06-12 | 1,220 | 1,240 | 1,210 | 1,240 | 490,000 | 4,133.33 |
| 1989-06-09 | 1,260 | 1,260 | 1,200 | 1,210 | 3,101,000 | 4,033.33 |
| 1989-06-08 | 1,180 | 1,250 | 1,180 | 1,250 | 4,498,000 | 4,166.67 |
| 1989-06-07 | 1,200 | 1,210 | 1,160 | 1,170 | 673,000 | 3,900 |
| 1989-06-06 | 1,160 | 1,210 | 1,120 | 1,180 | 1,320,000 | 3,933.33 |
| 1989-06-05 | 1,180 | 1,210 | 1,160 | 1,160 | 1,161,000 | 3,866.67 |
| 1989-06-02 | 1,170 | 1,200 | 1,170 | 1,170 | 1,640,000 | 3,900 |
| 1989-06-01 | 1,210 | 1,220 | 1,170 | 1,190 | 1,218,000 | 3,966.67 |
| 1989-05-31 | 1,190 | 1,240 | 1,180 | 1,220 | 3,890,000 | 4,066.67 |
| 1989-05-30 | 1,210 | 1,220 | 1,180 | 1,180 | 436,000 | 3,933.33 |
| 1989-05-29 | 1,210 | 1,230 | 1,180 | 1,220 | 1,797,000 | 4,066.67 |
| 1989-05-26 | 1,190 | 1,200 | 1,170 | 1,170 | 419,000 | 3,900 |
| 1989-05-25 | 1,230 | 1,230 | 1,180 | 1,220 | 1,178,000 | 4,066.67 |
| 1989-05-24 | 1,220 | 1,260 | 1,210 | 1,240 | 8,109,000 | 4,133.33 |
| 1989-05-23 | 1,160 | 1,220 | 1,150 | 1,220 | 3,932,000 | 4,066.67 |
| 1989-05-22 | 1,130 | 1,190 | 1,130 | 1,190 | 1,348,000 | 3,966.67 |
| 1989-05-19 | 1,120 | 1,160 | 1,110 | 1,130 | 724,000 | 3,766.67 |
| 1989-05-18 | 1,150 | 1,150 | 1,110 | 1,110 | 369,000 | 3,700 |
| 1989-05-17 | 1,170 | 1,180 | 1,120 | 1,140 | 1,334,000 | 3,800 |
| 1989-05-16 | 1,220 | 1,220 | 1,150 | 1,150 | 2,498,000 | 3,833.33 |
| 1989-05-15 | 1,200 | 1,230 | 1,190 | 1,220 | 7,594,000 | 4,066.67 |
| 1989-05-12 | 1,190 | 1,200 | 1,170 | 1,190 | 2,877,000 | 3,966.67 |
| 1989-05-11 | 1,190 | 1,210 | 1,160 | 1,200 | 8,131,000 | 4,000 |
| 1989-05-10 | 1,100 | 1,200 | 1,100 | 1,190 | 11,776,000 | 3,966.67 |
| 1989-05-09 | 1,020 | 1,130 | 1,010 | 1,120 | 2,716,000 | 3,733.33 |
| 1989-05-08 | 1,050 | 1,050 | 1,020 | 1,040 | 271,000 | 3,466.67 |
| 1989-05-02 | 1,030 | 1,050 | 1,020 | 1,040 | 150,000 | 3,466.67 |
| 1989-05-01 | 1,030 | 1,040 | 1,020 | 1,040 | 169,000 | 3,466.67 |
| 1989-04-28 | 1,060 | 1,060 | 1,030 | 1,030 | 224,000 | 3,433.33 |
| 1989-04-27 | 1,050 | 1,060 | 1,030 | 1,030 | 326,000 | 3,433.33 |
| 1989-04-26 | 1,050 | 1,070 | 1,030 | 1,060 | 611,000 | 3,533.33 |
| 1989-04-25 | 1,030 | 1,040 | 1,020 | 1,030 | 329,000 | 3,433.33 |
| 1989-04-24 | 1,050 | 1,050 | 1,010 | 1,010 | 267,000 | 3,366.67 |
| 1989-04-21 | 1,060 | 1,070 | 1,040 | 1,060 | 664,000 | 3,533.33 |
| 1989-04-20 | 1,080 | 1,080 | 1,060 | 1,060 | 667,000 | 3,533.33 |
| 1989-04-19 | 1,060 | 1,120 | 1,040 | 1,080 | 3,022,000 | 3,600 |
| 1989-04-18 | 1,070 | 1,070 | 1,040 | 1,050 | 1,173,000 | 3,500 |
| 1989-04-17 | 1,030 | 1,070 | 1,010 | 1,050 | 1,541,000 | 3,500 |
| 1989-04-14 | 1,030 | 1,040 | 1,010 | 1,010 | 803,000 | 3,366.67 |
| 1989-04-13 | 1,070 | 1,090 | 1,010 | 1,050 | 3,350,000 | 3,500 |
| 1989-04-12 | 1,050 | 1,070 | 1,010 | 1,070 | 3,392,000 | 3,566.67 |
| 1989-04-11 | 1,030 | 1,070 | 1,020 | 1,040 | 7,819,000 | 3,466.67 |
| 1989-04-10 | 995 | 1,010 | 960 | 1,000 | 2,297,000 | 3,333.33 |
| 1989-04-07 | 923 | 996 | 923 | 985 | 4,002,000 | 3,283.33 |
| 1989-04-06 | 960 | 971 | 930 | 933 | 2,067,000 | 3,110 |
| 1989-04-05 | 912 | 969 | 890 | 960 | 2,050,000 | 3,200 |
| 1989-04-04 | 918 | 925 | 911 | 911 | 327,000 | 3,036.67 |
| 1989-04-03 | 914 | 924 | 911 | 920 | 425,000 | 3,066.67 |
| 1989-03-31 | 888 | 911 | 888 | 901 | 647,000 | 3,003.33 |
| 1989-03-30 | 874 | 900 | 874 | 887 | 309,000 | 2,956.67 |
| 1989-03-29 | 865 | 880 | 860 | 874 | 196,000 | 2,913.33 |
| 1989-03-28 | 850 | 880 | 825 | 849 | 430,000 | 2,830 |
| 1989-03-27 | 855 | 865 | 852 | 853 | 271,000 | 2,843.33 |
| 1989-03-24 | 862 | 874 | 860 | 865 | 188,000 | 2,883.33 |
| 1989-03-23 | 860 | 870 | 855 | 862 | 242,000 | 2,873.33 |
| 1989-03-22 | 890 | 900 | 860 | 860 | 307,000 | 2,866.67 |
| 1989-03-20 | 884 | 900 | 875 | 880 | 341,000 | 2,933.33 |
| 1989-03-17 | 917 | 920 | 900 | 902 | 278,000 | 3,006.67 |
| 1989-03-16 | 919 | 940 | 908 | 908 | 403,000 | 3,026.67 |
| 1989-03-15 | 907 | 931 | 906 | 929 | 526,000 | 3,096.67 |
| 1989-03-14 | 920 | 921 | 906 | 906 | 315,000 | 3,020 |
| 1989-03-13 | 925 | 940 | 921 | 921 | 159,000 | 3,070 |
| 1989-03-10 | 966 | 970 | 920 | 931 | 886,000 | 3,103.33 |
| 1989-03-09 | 965 | 979 | 945 | 956 | 4,699,000 | 3,186.67 |
| 1989-03-08 | 885 | 960 | 885 | 935 | 2,542,000 | 3,116.67 |
| 1989-03-07 | 880 | 887 | 870 | 880 | 357,000 | 2,933.33 |
| 1989-03-06 | 890 | 900 | 880 | 887 | 252,000 | 2,956.67 |
| 1989-03-03 | 910 | 920 | 895 | 900 | 567,000 | 3,000 |
| 1989-03-02 | 910 | 920 | 900 | 910 | 964,000 | 3,033.33 |
| 1989-03-01 | 920 | 920 | 890 | 890 | 1,452,000 | 2,966.67 |
| 1989-02-28 | 957 | 970 | 879 | 890 | 6,796,000 | 2,966.67 |
| 1989-02-27 | 817 | 927 | 817 | 927 | 3,541,000 | 3,090 |
| 1989-02-23 | 811 | 834 | 810 | 827 | 549,000 | 2,756.67 |
| 1989-02-22 | 810 | 824 | 805 | 810 | 253,000 | 2,700 |
| 1989-02-21 | 799 | 825 | 798 | 800 | 195,000 | 2,666.67 |
| 1989-02-20 | 801 | 807 | 790 | 798 | 295,000 | 2,660 |
| 1989-02-17 | 815 | 819 | 802 | 802 | 200,000 | 2,673.33 |
| 1989-02-16 | 830 | 835 | 811 | 813 | 234,000 | 2,710 |
| 1989-02-15 | 798 | 825 | 797 | 810 | 233,000 | 2,700 |
| 1989-02-14 | 793 | 805 | 790 | 800 | 232,000 | 2,666.67 |
| 1989-02-13 | 800 | 810 | 798 | 803 | 235,000 | 2,676.67 |
| 1989-02-10 | 820 | 820 | 808 | 810 | 367,000 | 2,700 |
| 1989-02-09 | 835 | 838 | 820 | 820 | 172,000 | 2,733.33 |
| 1989-02-08 | 830 | 835 | 820 | 830 | 198,000 | 2,766.67 |
| 1989-02-07 | 837 | 840 | 809 | 810 | 678,000 | 2,700 |
| 1989-02-06 | 843 | 850 | 836 | 836 | 306,000 | 2,786.67 |
| 1989-02-03 | 852 | 860 | 833 | 833 | 483,000 | 2,776.67 |
| 1989-02-02 | 860 | 870 | 851 | 852 | 450,000 | 2,840 |
| 1989-02-01 | 847 | 879 | 835 | 861 | 1,138,000 | 2,870 |
| 1989-01-31 | 840 | 850 | 832 | 832 | 320,000 | 2,773.33 |
| 1989-01-30 | 866 | 870 | 839 | 840 | 420,000 | 2,800 |
| 1989-01-28 | 865 | 865 | 851 | 860 | 406,000 | 2,866.67 |
| 1989-01-27 | 850 | 875 | 846 | 850 | 1,076,000 | 2,833.33 |
| 1989-01-26 | 842 | 850 | 840 | 843 | 378,000 | 2,810 |
| 1989-01-25 | 840 | 850 | 831 | 831 | 476,000 | 2,770 |
| 1989-01-24 | 842 | 850 | 831 | 836 | 608,000 | 2,786.67 |
| 1989-01-23 | 848 | 866 | 840 | 846 | 693,000 | 2,820 |
| 1989-01-20 | 880 | 881 | 855 | 855 | 1,657,000 | 2,850 |
| 1989-01-19 | 885 | 893 | 860 | 870 | 4,055,000 | 2,900 |
| 1989-01-18 | 841 | 862 | 830 | 860 | 4,434,000 | 2,866.67 |
| 1989-01-17 | 786 | 862 | 780 | 820 | 4,822,000 | 2,733.33 |
| 1989-01-13 | 789 | 789 | 776 | 776 | 573,000 | 2,586.67 |
| 1989-01-12 | 791 | 793 | 773 | 773 | 323,000 | 2,576.67 |
| 1989-01-11 | 778 | 794 | 773 | 790 | 520,000 | 2,633.33 |
| 1989-01-10 | 786 | 786 | 770 | 771 | 546,000 | 2,570 |
| 1989-01-09 | 775 | 800 | 769 | 791 | 1,455,000 | 2,636.67 |
| 1989-01-06 | 738 | 788 | 738 | 778 | 1,183,000 | 2,593.33 |
| 1989-01-05 | 758 | 759 | 727 | 727 | 262,000 | 2,423.33 |
| 1989-01-04 | 728 | 760 | 728 | 757 | 871,000 | 2,523.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株