6370 栗田工業(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 | 1,830 | 1,890 | 1,830 | 1,860 | 402,000 | 1,537.19 |
| 1989-12-28 | 1,880 | 1,880 | 1,850 | 1,860 | 315,000 | 1,537.19 |
| 1989-12-27 | 1,820 | 1,890 | 1,800 | 1,880 | 2,189,000 | 1,553.72 |
| 1989-12-26 | 1,750 | 1,790 | 1,740 | 1,790 | 1,087,000 | 1,479.34 |
| 1989-12-25 | 1,710 | 1,750 | 1,700 | 1,750 | 1,436,000 | 1,446.28 |
| 1989-12-22 | 1,660 | 1,710 | 1,660 | 1,690 | 546,000 | 1,396.69 |
| 1989-12-21 | 1,650 | 1,710 | 1,630 | 1,670 | 692,000 | 1,380.17 |
| 1989-12-20 | 1,640 | 1,650 | 1,600 | 1,650 | 351,000 | 1,363.64 |
| 1989-12-19 | 1,650 | 1,650 | 1,600 | 1,640 | 205,000 | 1,355.37 |
| 1989-12-18 | 1,650 | 1,690 | 1,650 | 1,650 | 354,000 | 1,363.64 |
| 1989-12-15 | 1,650 | 1,660 | 1,620 | 1,620 | 139,000 | 1,338.84 |
| 1989-12-14 | 1,700 | 1,700 | 1,660 | 1,680 | 193,000 | 1,388.43 |
| 1989-12-13 | 1,660 | 1,710 | 1,660 | 1,700 | 209,000 | 1,404.96 |
| 1989-12-12 | 1,660 | 1,680 | 1,630 | 1,660 | 197,000 | 1,371.90 |
| 1989-12-11 | 1,660 | 1,660 | 1,660 | 1,660 | 25,000 | 1,371.90 |
| 1989-12-08 | 1,660 | 1,660 | 1,640 | 1,660 | 150,000 | 1,371.90 |
| 1989-12-07 | 1,630 | 1,680 | 1,630 | 1,660 | 177,000 | 1,371.90 |
| 1989-12-06 | 1,660 | 1,690 | 1,650 | 1,680 | 138,000 | 1,388.43 |
| 1989-12-05 | 1,630 | 1,660 | 1,630 | 1,660 | 104,000 | 1,371.90 |
| 1989-12-04 | 1,640 | 1,650 | 1,630 | 1,630 | 132,000 | 1,347.11 |
| 1989-12-01 | 1,700 | 1,700 | 1,630 | 1,640 | 104,000 | 1,355.37 |
| 1989-11-30 | 1,670 | 1,710 | 1,640 | 1,700 | 170,000 | 1,404.96 |
| 1989-11-29 | 1,680 | 1,680 | 1,650 | 1,680 | 252,000 | 1,388.43 |
| 1989-11-28 | 1,710 | 1,710 | 1,670 | 1,680 | 524,000 | 1,388.43 |
| 1989-11-27 | 1,720 | 1,720 | 1,700 | 1,710 | 432,000 | 1,413.22 |
| 1989-11-24 | 1,660 | 1,710 | 1,660 | 1,690 | 667,000 | 1,396.69 |
| 1989-11-22 | 1,650 | 1,680 | 1,630 | 1,660 | 581,000 | 1,371.90 |
| 1989-11-21 | 1,640 | 1,640 | 1,580 | 1,640 | 331,000 | 1,355.37 |
| 1989-11-20 | 1,630 | 1,640 | 1,630 | 1,640 | 143,000 | 1,355.37 |
| 1989-11-17 | 1,650 | 1,670 | 1,630 | 1,630 | 295,000 | 1,347.11 |
| 1989-11-16 | 1,680 | 1,680 | 1,610 | 1,630 | 322,000 | 1,347.11 |
| 1989-11-15 | 1,700 | 1,700 | 1,640 | 1,660 | 659,000 | 1,371.90 |
| 1989-11-14 | 1,650 | 1,710 | 1,640 | 1,690 | 1,500,000 | 1,396.69 |
| 1989-11-13 | 1,570 | 1,650 | 1,570 | 1,650 | 291,000 | 1,363.64 |
| 1989-11-10 | 1,590 | 1,620 | 1,590 | 1,600 | 46,000 | 1,322.31 |
| 1989-11-09 | 1,600 | 1,630 | 1,600 | 1,620 | 507,000 | 1,338.84 |
| 1989-11-08 | 1,570 | 1,610 | 1,570 | 1,570 | 163,000 | 1,297.52 |
| 1989-11-07 | 1,540 | 1,580 | 1,540 | 1,560 | 64,000 | 1,289.26 |
| 1989-11-06 | 1,530 | 1,590 | 1,530 | 1,590 | 57,000 | 1,314.05 |
| 1989-11-02 | 1,570 | 1,590 | 1,570 | 1,590 | 102,000 | 1,314.05 |
| 1989-11-01 | 1,590 | 1,590 | 1,580 | 1,580 | 108,000 | 1,305.79 |
| 1989-10-31 | 1,620 | 1,620 | 1,600 | 1,600 | 224,000 | 1,322.31 |
| 1989-10-30 | 1,590 | 1,610 | 1,570 | 1,610 | 248,000 | 1,330.58 |
| 1989-10-27 | 1,620 | 1,620 | 1,550 | 1,590 | 199,000 | 1,314.05 |
| 1989-10-26 | 1,610 | 1,610 | 1,590 | 1,600 | 245,000 | 1,322.31 |
| 1989-10-25 | 1,630 | 1,640 | 1,570 | 1,570 | 400,000 | 1,297.52 |
| 1989-10-24 | 1,610 | 1,620 | 1,590 | 1,620 | 313,000 | 1,338.84 |
| 1989-10-23 | 1,600 | 1,610 | 1,590 | 1,610 | 206,000 | 1,330.58 |
| 1989-10-20 | 1,620 | 1,620 | 1,580 | 1,580 | 336,000 | 1,305.79 |
| 1989-10-19 | 1,560 | 1,600 | 1,540 | 1,590 | 430,000 | 1,314.05 |
| 1989-10-18 | 1,560 | 1,560 | 1,520 | 1,530 | 251,000 | 1,264.46 |
| 1989-10-17 | 1,550 | 1,570 | 1,540 | 1,540 | 165,000 | 1,272.73 |
| 1989-10-16 | 1,560 | 1,570 | 1,550 | 1,550 | 98,000 | 1,280.99 |
| 1989-10-13 | 1,560 | 1,600 | 1,560 | 1,600 | 194,000 | 1,322.31 |
| 1989-10-12 | 1,600 | 1,600 | 1,560 | 1,560 | 222,000 | 1,289.26 |
| 1989-10-11 | 1,670 | 1,680 | 1,600 | 1,630 | 851,000 | 1,347.11 |
| 1989-10-09 | 1,650 | 1,680 | 1,630 | 1,650 | 2,244,000 | 1,363.64 |
| 1989-10-06 | 1,590 | 1,620 | 1,550 | 1,570 | 1,367,000 | 1,297.52 |
| 1989-10-05 | 1,590 | 1,630 | 1,570 | 1,580 | 2,697,999 | 1,305.79 |
| 1989-10-04 | 1,430 | 1,510 | 1,420 | 1,480 | 1,098,000 | 1,223.14 |
| 1989-10-03 | 1,430 | 1,450 | 1,400 | 1,400 | 60,000 | 1,157.02 |
| 1989-10-02 | 1,410 | 1,440 | 1,400 | 1,420 | 138,000 | 1,173.55 |
| 1989-09-29 | 1,440 | 1,450 | 1,400 | 1,430 | 142,000 | 1,181.82 |
| 1989-09-28 | 1,440 | 1,440 | 1,410 | 1,430 | 130,000 | 1,181.82 |
| 1989-09-27 | 1,460 | 1,460 | 1,410 | 1,410 | 246,000 | 1,165.29 |
| 1989-09-26 | 1,430 | 1,450 | 1,420 | 1,450 | 521,000 | 1,198.35 |
| 1989-09-25 | 1,420 | 1,450 | 1,410 | 1,430 | 537,000 | 1,181.82 |
| 1989-09-22 | 1,390 | 1,400 | 1,370 | 1,370 | 631,000 | 1,132.23 |
| 1989-09-21 | 1,360 | 1,360 | 1,330 | 1,340 | 128,000 | 1,107.44 |
| 1989-09-20 | 1,360 | 1,360 | 1,330 | 1,360 | 97,000 | 1,123.97 |
| 1989-09-19 | 1,390 | 1,390 | 1,350 | 1,360 | 142,000 | 1,123.97 |
| 1989-09-18 | 1,390 | 1,390 | 1,360 | 1,370 | 97,000 | 1,132.23 |
| 1989-09-14 | 1,370 | 1,390 | 1,360 | 1,370 | 96,000 | 1,132.23 |
| 1989-09-13 | 1,330 | 1,360 | 1,330 | 1,350 | 84,000 | 1,115.70 |
| 1989-09-12 | 1,350 | 1,380 | 1,340 | 1,350 | 76,000 | 1,115.70 |
| 1989-09-11 | 1,390 | 1,390 | 1,360 | 1,360 | 40,000 | 1,123.97 |
| 1989-09-08 | 1,350 | 1,380 | 1,350 | 1,380 | 60,000 | 1,140.50 |
| 1989-09-07 | 1,390 | 1,390 | 1,330 | 1,330 | 48,000 | 1,099.17 |
| 1989-09-06 | 1,370 | 1,370 | 1,350 | 1,370 | 29,000 | 1,132.23 |
| 1989-09-05 | 1,360 | 1,380 | 1,350 | 1,380 | 59,000 | 1,140.50 |
| 1989-09-04 | 1,330 | 1,380 | 1,330 | 1,370 | 66,000 | 1,132.23 |
| 1989-09-01 | 1,340 | 1,350 | 1,330 | 1,330 | 277,000 | 1,099.17 |
| 1989-08-31 | 1,370 | 1,370 | 1,330 | 1,330 | 131,000 | 1,099.17 |
| 1989-08-30 | 1,410 | 1,410 | 1,370 | 1,370 | 199,000 | 1,132.23 |
| 1989-08-29 | 1,470 | 1,470 | 1,420 | 1,420 | 104,000 | 1,173.55 |
| 1989-08-28 | 1,450 | 1,450 | 1,430 | 1,450 | 28,000 | 1,198.35 |
| 1989-08-25 | 1,410 | 1,480 | 1,410 | 1,480 | 140,000 | 1,223.14 |
| 1989-08-24 | 1,440 | 1,440 | 1,400 | 1,440 | 115,000 | 1,190.08 |
| 1989-08-23 | 1,430 | 1,430 | 1,400 | 1,400 | 90,000 | 1,157.02 |
| 1989-08-22 | 1,450 | 1,460 | 1,430 | 1,430 | 82,000 | 1,181.82 |
| 1989-08-21 | 1,460 | 1,460 | 1,450 | 1,450 | 23,000 | 1,198.35 |
| 1989-08-18 | 1,470 | 1,470 | 1,460 | 1,470 | 59,000 | 1,214.88 |
| 1989-08-17 | 1,440 | 1,470 | 1,430 | 1,460 | 181,000 | 1,206.61 |
| 1989-08-16 | 1,460 | 1,460 | 1,440 | 1,450 | 149,000 | 1,198.35 |
| 1989-08-15 | 1,440 | 1,460 | 1,440 | 1,440 | 190,000 | 1,190.08 |
| 1989-08-14 | 1,460 | 1,460 | 1,440 | 1,450 | 37,000 | 1,198.35 |
| 1989-08-11 | 1,460 | 1,460 | 1,440 | 1,440 | 199,000 | 1,190.08 |
| 1989-08-10 | 1,460 | 1,460 | 1,440 | 1,460 | 170,000 | 1,206.61 |
| 1989-08-09 | 1,480 | 1,480 | 1,450 | 1,450 | 81,000 | 1,198.35 |
| 1989-08-08 | 1,450 | 1,480 | 1,450 | 1,460 | 34,000 | 1,206.61 |
| 1989-08-07 | 1,480 | 1,480 | 1,450 | 1,470 | 11,000 | 1,214.88 |
| 1989-08-04 | 1,470 | 1,470 | 1,470 | 1,470 | 23,000 | 1,214.88 |
| 1989-08-03 | 1,470 | 1,480 | 1,450 | 1,480 | 46,000 | 1,223.14 |
| 1989-08-02 | 1,480 | 1,480 | 1,450 | 1,470 | 404,000 | 1,214.88 |
| 1989-08-01 | 1,470 | 1,500 | 1,470 | 1,500 | 48,000 | 1,239.67 |
| 1989-07-31 | 1,490 | 1,500 | 1,460 | 1,500 | 170,000 | 1,239.67 |
| 1989-07-28 | 1,500 | 1,500 | 1,450 | 1,470 | 158,000 | 1,214.88 |
| 1989-07-27 | 1,470 | 1,500 | 1,450 | 1,480 | 205,000 | 1,223.14 |
| 1989-07-26 | 1,480 | 1,510 | 1,470 | 1,470 | 137,000 | 1,214.88 |
| 1989-07-25 | 1,520 | 1,520 | 1,490 | 1,520 | 126,000 | 1,256.20 |
| 1989-07-24 | 1,510 | 1,530 | 1,490 | 1,510 | 256,000 | 1,247.93 |
| 1989-07-21 | 1,500 | 1,500 | 1,480 | 1,490 | 72,000 | 1,231.40 |
| 1989-07-20 | 1,510 | 1,510 | 1,480 | 1,480 | 55,000 | 1,223.14 |
| 1989-07-19 | 1,500 | 1,510 | 1,490 | 1,500 | 79,000 | 1,239.67 |
| 1989-07-18 | 1,520 | 1,520 | 1,490 | 1,500 | 117,000 | 1,239.67 |
| 1989-07-17 | 1,500 | 1,520 | 1,500 | 1,520 | 27,000 | 1,256.20 |
| 1989-07-14 | 1,500 | 1,510 | 1,500 | 1,500 | 83,000 | 1,239.67 |
| 1989-07-13 | 1,530 | 1,530 | 1,450 | 1,450 | 146,000 | 1,198.35 |
| 1989-07-12 | 1,540 | 1,550 | 1,510 | 1,530 | 237,000 | 1,264.46 |
| 1989-07-11 | 1,550 | 1,550 | 1,530 | 1,540 | 54,000 | 1,272.73 |
| 1989-07-10 | 1,570 | 1,570 | 1,530 | 1,550 | 239,000 | 1,280.99 |
| 1989-07-07 | 1,570 | 1,580 | 1,540 | 1,550 | 155,000 | 1,280.99 |
| 1989-07-06 | 1,530 | 1,560 | 1,530 | 1,560 | 474,000 | 1,289.26 |
| 1989-07-05 | 1,510 | 1,550 | 1,500 | 1,520 | 933,000 | 1,256.20 |
| 1989-07-04 | 1,510 | 1,520 | 1,490 | 1,510 | 158,000 | 1,247.93 |
| 1989-07-03 | 1,490 | 1,510 | 1,470 | 1,500 | 159,000 | 1,239.67 |
| 1989-06-30 | 1,500 | 1,500 | 1,470 | 1,490 | 297,000 | 1,231.40 |
| 1989-06-29 | 1,500 | 1,510 | 1,480 | 1,500 | 93,000 | 1,239.67 |
| 1989-06-28 | 1,490 | 1,510 | 1,460 | 1,480 | 87,000 | 1,223.14 |
| 1989-06-27 | 1,510 | 1,520 | 1,480 | 1,520 | 301,000 | 1,256.20 |
| 1989-06-26 | 1,510 | 1,520 | 1,490 | 1,520 | 240,000 | 1,256.20 |
| 1989-06-23 | 1,520 | 1,520 | 1,500 | 1,500 | 92,000 | 1,239.67 |
| 1989-06-22 | 1,520 | 1,520 | 1,490 | 1,500 | 92,000 | 1,239.67 |
| 1989-06-21 | 1,520 | 1,520 | 1,490 | 1,500 | 203,000 | 1,239.67 |
| 1989-06-20 | 1,530 | 1,540 | 1,490 | 1,490 | 346,000 | 1,231.40 |
| 1989-06-19 | 1,540 | 1,540 | 1,510 | 1,520 | 261,000 | 1,256.20 |
| 1989-06-16 | 1,520 | 1,550 | 1,480 | 1,520 | 286,000 | 1,256.20 |
| 1989-06-15 | 1,560 | 1,580 | 1,530 | 1,530 | 408,000 | 1,264.46 |
| 1989-06-14 | 1,500 | 1,590 | 1,480 | 1,590 | 828,000 | 1,314.05 |
| 1989-06-13 | 1,540 | 1,560 | 1,480 | 1,480 | 256,000 | 1,223.14 |
| 1989-06-12 | 1,540 | 1,540 | 1,510 | 1,510 | 319,000 | 1,247.93 |
| 1989-06-09 | 1,580 | 1,580 | 1,550 | 1,560 | 734,000 | 1,289.26 |
| 1989-06-08 | 1,590 | 1,610 | 1,560 | 1,590 | 3,475,999 | 1,314.05 |
| 1989-06-07 | 1,540 | 1,550 | 1,510 | 1,530 | 1,097,000 | 1,264.46 |
| 1989-06-06 | 1,480 | 1,540 | 1,470 | 1,510 | 2,340,000 | 1,247.93 |
| 1989-06-05 | 1,480 | 1,540 | 1,470 | 1,500 | 3,807,999 | 1,239.67 |
| 1989-06-02 | 1,450 | 1,490 | 1,430 | 1,450 | 672,000 | 1,198.35 |
| 1989-06-01 | 1,440 | 1,480 | 1,430 | 1,430 | 855,000 | 1,181.82 |
| 1989-05-31 | 1,360 | 1,430 | 1,360 | 1,420 | 915,000 | 1,173.55 |
| 1989-05-30 | 1,350 | 1,370 | 1,340 | 1,360 | 307,000 | 1,123.97 |
| 1989-05-29 | 1,390 | 1,410 | 1,350 | 1,360 | 287,000 | 1,123.97 |
| 1989-05-26 | 1,380 | 1,390 | 1,370 | 1,370 | 163,000 | 1,132.23 |
| 1989-05-25 | 1,400 | 1,400 | 1,390 | 1,390 | 291,000 | 1,148.76 |
| 1989-05-24 | 1,390 | 1,410 | 1,380 | 1,410 | 99,000 | 1,165.29 |
| 1989-05-23 | 1,380 | 1,400 | 1,340 | 1,370 | 103,000 | 1,132.23 |
| 1989-05-22 | 1,430 | 1,430 | 1,410 | 1,420 | 91,000 | 1,173.55 |
| 1989-05-19 | 1,420 | 1,440 | 1,400 | 1,410 | 95,000 | 1,165.29 |
| 1989-05-18 | 1,400 | 1,450 | 1,400 | 1,450 | 82,000 | 1,198.35 |
| 1989-05-17 | 1,440 | 1,440 | 1,410 | 1,420 | 154,000 | 1,173.55 |
| 1989-05-16 | 1,420 | 1,460 | 1,420 | 1,440 | 306,000 | 1,190.08 |
| 1989-05-15 | 1,420 | 1,430 | 1,410 | 1,410 | 124,000 | 1,165.29 |
| 1989-05-12 | 1,450 | 1,460 | 1,440 | 1,440 | 130,000 | 1,190.08 |
| 1989-05-11 | 1,480 | 1,490 | 1,460 | 1,460 | 163,000 | 1,206.61 |
| 1989-05-10 | 1,460 | 1,470 | 1,440 | 1,460 | 244,000 | 1,206.61 |
| 1989-05-09 | 1,490 | 1,490 | 1,430 | 1,460 | 165,000 | 1,206.61 |
| 1989-05-08 | 1,490 | 1,500 | 1,470 | 1,470 | 205,000 | 1,214.88 |
| 1989-05-02 | 1,480 | 1,490 | 1,460 | 1,490 | 63,000 | 1,231.40 |
| 1989-05-01 | 1,490 | 1,490 | 1,480 | 1,480 | 58,000 | 1,223.14 |
| 1989-04-28 | 1,490 | 1,490 | 1,460 | 1,460 | 145,000 | 1,206.61 |
| 1989-04-27 | 1,490 | 1,490 | 1,450 | 1,470 | 58,000 | 1,214.88 |
| 1989-04-26 | 1,500 | 1,520 | 1,480 | 1,480 | 294,000 | 1,223.14 |
| 1989-04-25 | 1,430 | 1,520 | 1,430 | 1,500 | 505,000 | 1,239.67 |
| 1989-04-24 | 1,470 | 1,480 | 1,450 | 1,450 | 262,000 | 1,198.35 |
| 1989-04-21 | 1,490 | 1,540 | 1,490 | 1,500 | 407,000 | 1,239.67 |
| 1989-04-20 | 1,580 | 1,580 | 1,490 | 1,550 | 372,000 | 1,280.99 |
| 1989-04-19 | 1,540 | 1,590 | 1,530 | 1,560 | 1,050,000 | 1,289.26 |
| 1989-04-18 | 1,510 | 1,550 | 1,500 | 1,520 | 1,543,000 | 1,256.20 |
| 1989-04-17 | 1,460 | 1,500 | 1,450 | 1,500 | 841,000 | 1,239.67 |
| 1989-04-14 | 1,390 | 1,430 | 1,390 | 1,430 | 151,000 | 1,181.82 |
| 1989-04-13 | 1,440 | 1,450 | 1,410 | 1,410 | 335,000 | 1,165.29 |
| 1989-04-12 | 1,460 | 1,490 | 1,450 | 1,450 | 230,000 | 1,198.35 |
| 1989-04-11 | 1,460 | 1,490 | 1,450 | 1,450 | 450,000 | 1,198.35 |
| 1989-04-10 | 1,490 | 1,490 | 1,420 | 1,470 | 340,000 | 1,214.88 |
| 1989-04-07 | 1,430 | 1,510 | 1,430 | 1,490 | 1,583,000 | 1,231.40 |
| 1989-04-06 | 1,440 | 1,480 | 1,410 | 1,440 | 1,494,000 | 1,190.08 |
| 1989-04-05 | 1,370 | 1,460 | 1,350 | 1,440 | 1,282,000 | 1,190.08 |
| 1989-04-04 | 1,340 | 1,350 | 1,320 | 1,340 | 195,000 | 1,107.44 |
| 1989-04-03 | 1,340 | 1,340 | 1,290 | 1,320 | 183,000 | 1,090.91 |
| 1989-03-31 | 1,310 | 1,320 | 1,290 | 1,320 | 231,000 | 1,090.91 |
| 1989-03-30 | 1,320 | 1,330 | 1,280 | 1,320 | 99,000 | 1,090.91 |
| 1989-03-29 | 1,300 | 1,350 | 1,280 | 1,340 | 255,000 | 1,107.44 |
| 1989-03-28 | 1,360 | 1,360 | 1,280 | 1,280 | 72,000 | 1,057.85 |
| 1989-03-27 | 1,330 | 1,330 | 1,270 | 1,300 | 103,000 | 1,074.38 |
| 1989-03-24 | 1,290 | 1,330 | 1,270 | 1,310 | 220,000 | 1,082.64 |
| 1989-03-23 | 1,310 | 1,340 | 1,310 | 1,310 | 177,000 | 1,082.64 |
| 1989-03-22 | 1,330 | 1,350 | 1,280 | 1,350 | 472,000 | 1,115.70 |
| 1989-03-20 | 1,360 | 1,360 | 1,330 | 1,330 | 353,000 | 1,099.17 |
| 1989-03-17 | 1,370 | 1,380 | 1,350 | 1,350 | 207,000 | 1,115.70 |
| 1989-03-16 | 1,380 | 1,390 | 1,370 | 1,380 | 352,000 | 1,140.50 |
| 1989-03-15 | 1,360 | 1,400 | 1,360 | 1,360 | 695,000 | 1,123.97 |
| 1989-03-14 | 1,340 | 1,390 | 1,330 | 1,340 | 466,000 | 1,107.44 |
| 1989-03-13 | 1,380 | 1,380 | 1,330 | 1,340 | 370,000 | 1,107.44 |
| 1989-03-10 | 1,420 | 1,430 | 1,370 | 1,380 | 724,000 | 1,140.50 |
| 1989-03-09 | 1,430 | 1,470 | 1,400 | 1,430 | 3,593,999 | 1,181.82 |
| 1989-03-08 | 1,330 | 1,400 | 1,300 | 1,390 | 6,102,999 | 1,148.76 |
| 1989-03-07 | 1,250 | 1,330 | 1,250 | 1,320 | 1,131,000 | 1,090.91 |
| 1989-03-06 | 1,320 | 1,320 | 1,260 | 1,260 | 832,000 | 1,041.32 |
| 1989-03-03 | 1,270 | 1,350 | 1,260 | 1,330 | 5,975,999 | 1,099.17 |
| 1989-03-02 | 1,220 | 1,230 | 1,200 | 1,230 | 626,000 | 1,016.53 |
| 1989-03-01 | 1,250 | 1,250 | 1,180 | 1,180 | 857,000 | 975.21 |
| 1989-02-28 | 1,220 | 1,280 | 1,210 | 1,230 | 2,940,999 | 1,016.53 |
| 1989-02-27 | 1,130 | 1,210 | 1,130 | 1,180 | 1,087,000 | 975.21 |
| 1989-02-23 | 1,140 | 1,180 | 1,120 | 1,150 | 436,000 | 950.41 |
| 1989-02-22 | 1,130 | 1,150 | 1,120 | 1,120 | 127,000 | 925.62 |
| 1989-02-21 | 1,110 | 1,120 | 1,110 | 1,110 | 166,000 | 917.36 |
| 1989-02-20 | 1,120 | 1,130 | 1,110 | 1,110 | 59,000 | 917.36 |
| 1989-02-17 | 1,100 | 1,110 | 1,090 | 1,100 | 79,000 | 909.09 |
| 1989-02-16 | 1,120 | 1,130 | 1,100 | 1,100 | 264,000 | 909.09 |
| 1989-02-15 | 1,110 | 1,130 | 1,100 | 1,120 | 165,000 | 925.62 |
| 1989-02-14 | 1,110 | 1,110 | 1,100 | 1,110 | 116,000 | 917.36 |
| 1989-02-13 | 1,090 | 1,120 | 1,090 | 1,110 | 135,000 | 917.36 |
| 1989-02-10 | 1,120 | 1,140 | 1,110 | 1,110 | 126,000 | 917.36 |
| 1989-02-09 | 1,130 | 1,140 | 1,130 | 1,140 | 131,000 | 942.15 |
| 1989-02-08 | 1,150 | 1,170 | 1,140 | 1,140 | 190,000 | 942.15 |
| 1989-02-07 | 1,150 | 1,160 | 1,110 | 1,150 | 132,000 | 950.41 |
| 1989-02-06 | 1,190 | 1,200 | 1,140 | 1,140 | 219,000 | 942.15 |
| 1989-02-03 | 1,160 | 1,210 | 1,130 | 1,190 | 1,265,000 | 983.47 |
| 1989-02-02 | 1,110 | 1,160 | 1,110 | 1,160 | 410,000 | 958.68 |
| 1989-02-01 | 1,120 | 1,120 | 1,110 | 1,110 | 365,000 | 917.36 |
| 1989-01-31 | 1,120 | 1,130 | 1,100 | 1,110 | 212,000 | 917.36 |
| 1989-01-30 | 1,140 | 1,140 | 1,130 | 1,140 | 159,000 | 942.15 |
| 1989-01-28 | 1,140 | 1,170 | 1,130 | 1,170 | 322,000 | 966.94 |
| 1989-01-27 | 1,140 | 1,160 | 1,130 | 1,150 | 361,000 | 950.41 |
| 1989-01-26 | 1,150 | 1,160 | 1,130 | 1,160 | 479,000 | 958.68 |
| 1989-01-25 | 1,170 | 1,180 | 1,150 | 1,170 | 485,000 | 966.94 |
| 1989-01-24 | 1,170 | 1,180 | 1,150 | 1,170 | 496,000 | 966.94 |
| 1989-01-23 | 1,190 | 1,210 | 1,180 | 1,190 | 1,077,000 | 983.47 |
| 1989-01-20 | 1,170 | 1,190 | 1,150 | 1,170 | 847,000 | 966.94 |
| 1989-01-19 | 1,180 | 1,200 | 1,140 | 1,170 | 2,083,000 | 966.94 |
| 1989-01-18 | 1,100 | 1,190 | 1,100 | 1,180 | 3,242,999 | 975.21 |
| 1989-01-17 | 1,080 | 1,100 | 1,070 | 1,090 | 814,000 | 900.83 |
| 1989-01-13 | 1,050 | 1,070 | 1,050 | 1,060 | 352,000 | 876.03 |
| 1989-01-12 | 1,050 | 1,060 | 1,030 | 1,030 | 360,000 | 851.24 |
| 1989-01-11 | 1,070 | 1,070 | 1,040 | 1,040 | 660,000 | 859.50 |
| 1989-01-10 | 1,070 | 1,100 | 1,030 | 1,050 | 2,733,999 | 867.77 |
| 1989-01-09 | 1,030 | 1,090 | 1,020 | 1,060 | 4,747,999 | 876.03 |
| 1989-01-06 | 954 | 1,020 | 952 | 1,000 | 2,118,000 | 826.45 |
| 1989-01-05 | 921 | 949 | 920 | 939 | 265,000 | 776.03 |
| 1989-01-04 | 895 | 920 | 895 | 920 | 64,000 | 760.33 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
