6758 ソニーグループ(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 | 8,750 | 8,750 | 8,640 | 8,660 | 314,100 | 3,936.36 |
| 1989-12-28 | 8,790 | 8,800 | 8,680 | 8,730 | 816,000 | 3,968.18 |
| 1989-12-27 | 8,680 | 8,780 | 8,650 | 8,780 | 2,220,000 | 3,990.91 |
| 1989-12-26 | 8,600 | 8,690 | 8,550 | 8,600 | 1,415,500 | 3,909.09 |
| 1989-12-25 | 8,400 | 8,570 | 8,400 | 8,570 | 1,161,100 | 3,895.45 |
| 1989-12-22 | 8,380 | 8,420 | 8,350 | 8,400 | 607,200 | 3,818.18 |
| 1989-12-21 | 8,410 | 8,470 | 8,360 | 8,360 | 919,700 | 3,800 |
| 1989-12-20 | 8,490 | 8,490 | 8,380 | 8,450 | 985,800 | 3,840.91 |
| 1989-12-19 | 8,500 | 8,560 | 8,460 | 8,520 | 914,400 | 3,872.73 |
| 1989-12-18 | 8,560 | 8,620 | 8,490 | 8,600 | 714,900 | 3,909.09 |
| 1989-12-15 | 8,690 | 8,760 | 8,600 | 8,600 | 834,700 | 3,909.09 |
| 1989-12-14 | 8,800 | 8,800 | 8,640 | 8,700 | 979,300 | 3,954.55 |
| 1989-12-13 | 8,680 | 8,840 | 8,660 | 8,750 | 2,836,600 | 3,977.27 |
| 1989-12-12 | 8,650 | 8,720 | 8,600 | 8,650 | 1,675,200 | 3,931.82 |
| 1989-12-11 | 8,590 | 8,680 | 8,590 | 8,650 | 591,600 | 3,931.82 |
| 1989-12-08 | 8,650 | 8,670 | 8,550 | 8,640 | 1,032,100 | 3,927.27 |
| 1989-12-07 | 8,610 | 8,740 | 8,570 | 8,600 | 3,290,700 | 3,909.09 |
| 1989-12-06 | 8,400 | 8,570 | 8,390 | 8,510 | 1,256,700 | 3,868.18 |
| 1989-12-05 | 8,470 | 8,480 | 8,390 | 8,430 | 1,028,500 | 3,831.82 |
| 1989-12-04 | 8,350 | 8,460 | 8,320 | 8,430 | 1,274,400 | 3,831.82 |
| 1989-12-01 | 8,320 | 8,380 | 8,280 | 8,300 | 1,068,600 | 3,772.73 |
| 1989-11-30 | 8,250 | 8,350 | 8,220 | 8,290 | 1,454,700 | 3,768.18 |
| 1989-11-29 | 8,290 | 8,290 | 8,170 | 8,200 | 996,400 | 3,727.27 |
| 1989-11-28 | 8,270 | 8,300 | 8,220 | 8,260 | 646,000 | 3,754.55 |
| 1989-11-27 | 8,280 | 8,350 | 8,250 | 8,300 | 647,300 | 3,772.73 |
| 1989-11-24 | 8,360 | 8,360 | 8,250 | 8,270 | 496,900 | 3,759.09 |
| 1989-11-22 | 8,440 | 8,450 | 8,340 | 8,340 | 950,500 | 3,790.91 |
| 1989-11-21 | 8,190 | 8,370 | 8,170 | 8,360 | 1,252,600 | 3,800 |
| 1989-11-20 | 8,200 | 8,200 | 8,130 | 8,130 | 480,300 | 3,695.45 |
| 1989-11-17 | 8,170 | 8,240 | 8,080 | 8,100 | 1,163,400 | 3,681.82 |
| 1989-11-16 | 8,190 | 8,200 | 8,100 | 8,140 | 1,253,500 | 3,700 |
| 1989-11-15 | 8,290 | 8,300 | 8,160 | 8,180 | 1,456,300 | 3,718.18 |
| 1989-11-14 | 8,260 | 8,310 | 8,250 | 8,260 | 572,600 | 3,754.55 |
| 1989-11-13 | 8,360 | 8,360 | 8,220 | 8,230 | 837,000 | 3,740.91 |
| 1989-11-10 | 8,300 | 8,300 | 8,220 | 8,280 | 734,200 | 3,763.64 |
| 1989-11-09 | 8,300 | 8,300 | 8,180 | 8,220 | 927,200 | 3,736.36 |
| 1989-11-08 | 8,300 | 8,340 | 8,240 | 8,240 | 981,800 | 3,745.45 |
| 1989-11-07 | 8,230 | 8,270 | 8,220 | 8,230 | 545,400 | 3,740.91 |
| 1989-11-06 | 8,330 | 8,330 | 8,210 | 8,270 | 994,700 | 3,759.09 |
| 1989-11-02 | 8,310 | 8,330 | 8,210 | 8,250 | 1,254,400 | 3,750 |
| 1989-11-01 | 8,350 | 8,370 | 8,260 | 8,260 | 1,155,300 | 3,754.55 |
| 1989-10-31 | 8,320 | 8,410 | 8,280 | 8,300 | 1,229,700 | 3,772.73 |
| 1989-10-30 | 8,420 | 8,420 | 8,260 | 8,330 | 858,600 | 3,786.36 |
| 1989-10-27 | 8,340 | 8,440 | 8,270 | 8,420 | 3,266,500 | 3,827.27 |
| 1989-10-26 | 8,550 | 8,620 | 8,430 | 8,430 | 1,155,200 | 3,831.82 |
| 1989-10-25 | 8,590 | 8,590 | 8,480 | 8,550 | 1,549,400 | 3,886.36 |
| 1989-10-24 | 8,750 | 8,760 | 8,560 | 8,590 | 1,595,800 | 3,904.55 |
| 1989-10-23 | 8,730 | 8,850 | 8,710 | 8,720 | 1,763,900 | 3,963.64 |
| 1989-10-20 | 8,770 | 8,790 | 8,690 | 8,700 | 1,448,800 | 3,954.55 |
| 1989-10-19 | 8,670 | 8,820 | 8,670 | 8,700 | 1,871,300 | 3,954.55 |
| 1989-10-18 | 8,650 | 8,800 | 8,620 | 8,700 | 2,508,100 | 3,954.55 |
| 1989-10-17 | 9,110 | 9,130 | 8,690 | 8,750 | 4,900,200 | 3,977.27 |
| 1989-10-16 | 9,240 | 9,280 | 8,880 | 8,910 | 5,477,699 | 4,050 |
| 1989-10-13 | 9,400 | 9,460 | 9,240 | 9,440 | 8,025,499 | 4,290.91 |
| 1989-10-12 | 9,300 | 9,470 | 9,250 | 9,300 | 7,396,599 | 4,227.27 |
| 1989-10-11 | 9,400 | 9,500 | 9,230 | 9,390 | 9,453,999 | 4,268.18 |
| 1989-10-09 | 8,740 | 9,400 | 8,670 | 9,380 | 12,980,899 | 4,263.64 |
| 1989-10-06 | 8,680 | 8,830 | 8,580 | 8,610 | 5,184,699 | 3,913.64 |
| 1989-10-05 | 8,400 | 8,700 | 8,380 | 8,700 | 1,457,100 | 3,954.55 |
| 1989-10-04 | 8,550 | 8,570 | 8,360 | 8,400 | 1,370,000 | 3,818.18 |
| 1989-10-03 | 8,320 | 8,490 | 8,300 | 8,490 | 1,118,200 | 3,859.09 |
| 1989-10-02 | 8,520 | 8,540 | 8,390 | 8,390 | 897,100 | 3,813.64 |
| 1989-09-29 | 8,640 | 8,640 | 8,500 | 8,500 | 1,169,300 | 3,863.64 |
| 1989-09-28 | 8,660 | 8,730 | 8,570 | 8,580 | 2,556,100 | 3,900 |
| 1989-09-27 | 8,750 | 8,830 | 8,540 | 8,590 | 3,038,200 | 3,904.55 |
| 1989-09-26 | 8,480 | 8,810 | 8,370 | 8,810 | 5,801,599 | 4,004.55 |
| 1989-09-25 | 8,500 | 8,530 | 8,360 | 8,400 | 3,241,900 | 3,818.18 |
| 1989-09-22 | 8,300 | 8,480 | 8,260 | 8,400 | 2,966,400 | 3,818.18 |
| 1989-09-21 | 8,250 | 8,270 | 8,200 | 8,260 | 990,900 | 3,754.55 |
| 1989-09-20 | 8,160 | 8,240 | 8,150 | 8,240 | 1,285,300 | 3,745.45 |
| 1989-09-19 | 8,220 | 8,220 | 8,100 | 8,160 | 922,500 | 3,709.09 |
| 1989-09-18 | 8,290 | 8,320 | 8,190 | 8,220 | 854,200 | 3,736.36 |
| 1989-09-14 | 8,250 | 8,340 | 8,210 | 8,250 | 1,045,400 | 3,750 |
| 1989-09-13 | 8,310 | 8,350 | 8,180 | 8,220 | 1,176,300 | 3,736.36 |
| 1989-09-12 | 8,220 | 8,330 | 8,220 | 8,250 | 1,748,800 | 3,750 |
| 1989-09-11 | 8,350 | 8,380 | 8,200 | 8,220 | 1,787,400 | 3,736.36 |
| 1989-09-08 | 8,700 | 8,750 | 8,350 | 8,450 | 4,263,500 | 3,840.91 |
| 1989-09-07 | 8,800 | 8,940 | 8,780 | 8,800 | 2,624,600 | 4,000 |
| 1989-09-06 | 9,050 | 9,060 | 8,810 | 8,820 | 4,057,000 | 4,009.09 |
| 1989-09-05 | 8,900 | 9,070 | 8,850 | 8,950 | 10,874,999 | 4,068.18 |
| 1989-09-04 | 8,840 | 8,890 | 8,780 | 8,800 | 2,227,300 | 4,000 |
| 1989-09-01 | 8,850 | 9,010 | 8,760 | 8,850 | 6,748,799 | 4,022.73 |
| 1989-08-31 | 8,720 | 9,000 | 8,670 | 8,750 | 7,021,099 | 3,977.27 |
| 1989-08-30 | 8,840 | 8,950 | 8,710 | 8,780 | 3,711,300 | 3,990.91 |
| 1989-08-29 | 8,800 | 8,950 | 8,600 | 8,910 | 5,934,699 | 4,050 |
| 1989-08-28 | 8,950 | 8,950 | 8,720 | 8,750 | 3,024,000 | 3,977.27 |
| 1989-08-25 | 8,750 | 9,020 | 8,750 | 8,900 | 10,817,799 | 4,045.45 |
| 1989-08-24 | 8,800 | 8,910 | 8,680 | 8,800 | 4,262,500 | 4,000 |
| 1989-08-23 | 8,800 | 8,930 | 8,760 | 8,800 | 7,045,599 | 4,000 |
| 1989-08-22 | 8,760 | 8,820 | 8,670 | 8,680 | 3,382,800 | 3,945.45 |
| 1989-08-21 | 8,900 | 9,000 | 8,760 | 8,800 | 6,875,999 | 4,000 |
| 1989-08-18 | 8,740 | 8,930 | 8,690 | 8,890 | 5,412,199 | 4,040.91 |
| 1989-08-17 | 8,800 | 8,830 | 8,680 | 8,680 | 2,740,200 | 3,945.45 |
| 1989-08-16 | 8,890 | 8,950 | 8,800 | 8,800 | 7,790,499 | 4,000 |
| 1989-08-15 | 8,740 | 8,910 | 8,730 | 8,880 | 8,662,999 | 4,036.36 |
| 1989-08-14 | 8,830 | 8,880 | 8,730 | 8,740 | 7,169,199 | 3,972.73 |
| 1989-08-11 | 8,700 | 8,850 | 8,640 | 8,840 | 11,463,999 | 4,018.18 |
| 1989-08-10 | 8,280 | 8,700 | 8,250 | 8,680 | 12,427,299 | 3,945.45 |
| 1989-08-09 | 8,350 | 8,390 | 8,230 | 8,240 | 5,464,799 | 3,745.45 |
| 1989-08-08 | 8,120 | 8,330 | 8,090 | 8,300 | 12,589,099 | 3,772.73 |
| 1989-08-07 | 8,000 | 8,030 | 7,970 | 7,970 | 1,324,100 | 3,622.73 |
| 1989-08-04 | 7,990 | 8,030 | 7,950 | 7,980 | 2,990,100 | 3,627.27 |
| 1989-08-03 | 7,910 | 8,000 | 7,870 | 7,930 | 1,780,200 | 3,604.55 |
| 1989-08-02 | 7,890 | 7,980 | 7,880 | 7,910 | 1,458,700 | 3,595.45 |
| 1989-08-01 | 7,920 | 7,920 | 7,880 | 7,920 | 781,500 | 3,600 |
| 1989-07-31 | 7,940 | 8,040 | 7,910 | 7,920 | 1,362,900 | 3,600 |
| 1989-07-28 | 7,900 | 7,980 | 7,860 | 7,900 | 1,151,500 | 3,590.91 |
| 1989-07-27 | 7,890 | 7,950 | 7,850 | 7,900 | 1,443,700 | 3,590.91 |
| 1989-07-26 | 7,900 | 7,990 | 7,850 | 7,990 | 1,304,300 | 3,631.82 |
| 1989-07-25 | 8,000 | 8,030 | 7,880 | 7,900 | 1,396,200 | 3,590.91 |
| 1989-07-24 | 8,000 | 8,090 | 7,980 | 7,990 | 2,538,500 | 3,631.82 |
| 1989-07-21 | 7,990 | 8,040 | 7,950 | 8,000 | 4,242,900 | 3,636.36 |
| 1989-07-20 | 7,810 | 8,000 | 7,810 | 8,000 | 2,922,200 | 3,636.36 |
| 1989-07-19 | 7,730 | 7,850 | 7,730 | 7,850 | 1,108,000 | 3,568.18 |
| 1989-07-18 | 7,770 | 7,800 | 7,740 | 7,780 | 712,200 | 3,536.36 |
| 1989-07-17 | 7,800 | 7,830 | 7,770 | 7,800 | 454,200 | 3,545.45 |
| 1989-07-14 | 7,790 | 7,840 | 7,770 | 7,800 | 585,100 | 3,545.45 |
| 1989-07-13 | 7,800 | 7,820 | 7,780 | 7,800 | 778,200 | 3,545.45 |
| 1989-07-12 | 7,870 | 7,900 | 7,800 | 7,840 | 872,400 | 3,563.64 |
| 1989-07-11 | 7,900 | 7,950 | 7,850 | 7,850 | 1,465,100 | 3,568.18 |
| 1989-07-10 | 8,000 | 8,080 | 7,960 | 8,000 | 1,104,900 | 3,636.36 |
| 1989-07-07 | 7,980 | 8,090 | 7,920 | 8,000 | 4,023,800 | 3,636.36 |
| 1989-07-06 | 7,800 | 7,990 | 7,800 | 7,930 | 1,313,000 | 3,604.55 |
| 1989-07-05 | 7,900 | 8,020 | 7,870 | 7,870 | 3,323,300 | 3,577.27 |
| 1989-07-04 | 7,700 | 7,890 | 7,670 | 7,880 | 2,548,200 | 3,581.82 |
| 1989-07-03 | 7,550 | 7,720 | 7,550 | 7,660 | 576,300 | 3,481.82 |
| 1989-06-30 | 7,550 | 7,740 | 7,550 | 7,650 | 961,500 | 3,477.27 |
| 1989-06-29 | 7,490 | 7,780 | 7,460 | 7,650 | 1,473,500 | 3,477.27 |
| 1989-06-28 | 7,530 | 7,570 | 7,490 | 7,540 | 1,006,500 | 3,427.27 |
| 1989-06-27 | 7,650 | 7,690 | 7,580 | 7,600 | 1,052,600 | 3,454.55 |
| 1989-06-26 | 7,730 | 7,750 | 7,660 | 7,680 | 875,000 | 3,490.91 |
| 1989-06-23 | 7,650 | 7,830 | 7,650 | 7,800 | 1,109,000 | 3,545.45 |
| 1989-06-22 | 7,690 | 7,850 | 7,680 | 7,750 | 1,069,200 | 3,522.73 |
| 1989-06-21 | 7,850 | 7,860 | 7,750 | 7,790 | 869,300 | 3,540.91 |
| 1989-06-20 | 7,770 | 7,880 | 7,710 | 7,770 | 1,362,100 | 3,531.82 |
| 1989-06-19 | 7,700 | 7,800 | 7,590 | 7,730 | 1,446,400 | 3,513.64 |
| 1989-06-16 | 7,720 | 7,740 | 7,570 | 7,610 | 1,150,100 | 3,459.09 |
| 1989-06-15 | 7,800 | 7,840 | 7,680 | 7,710 | 2,131,900 | 3,504.55 |
| 1989-06-14 | 7,890 | 7,890 | 7,720 | 7,720 | 1,637,900 | 3,509.09 |
| 1989-06-13 | 7,950 | 8,020 | 7,790 | 7,850 | 4,486,200 | 3,568.18 |
| 1989-06-12 | 7,720 | 7,940 | 7,620 | 7,940 | 2,564,700 | 3,609.09 |
| 1989-06-09 | 7,700 | 7,810 | 7,660 | 7,670 | 1,191,600 | 3,486.36 |
| 1989-06-08 | 7,660 | 7,770 | 7,650 | 7,650 | 1,095,800 | 3,477.27 |
| 1989-06-07 | 7,820 | 7,880 | 7,680 | 7,700 | 1,813,500 | 3,500 |
| 1989-06-06 | 7,760 | 7,900 | 7,740 | 7,800 | 3,109,500 | 3,545.45 |
| 1989-06-05 | 7,800 | 8,000 | 7,790 | 7,810 | 4,832,600 | 3,550 |
| 1989-06-02 | 7,770 | 7,940 | 7,740 | 7,850 | 5,006,399 | 3,568.18 |
| 1989-06-01 | 7,700 | 7,900 | 7,650 | 7,750 | 10,249,399 | 3,522.73 |
| 1989-05-31 | 7,430 | 7,700 | 7,390 | 7,700 | 3,590,300 | 3,500 |
| 1989-05-30 | 7,410 | 7,510 | 7,380 | 7,400 | 1,083,600 | 3,363.64 |
| 1989-05-29 | 7,500 | 7,560 | 7,400 | 7,400 | 1,207,600 | 3,363.64 |
| 1989-05-26 | 7,550 | 7,580 | 7,450 | 7,500 | 1,550,000 | 3,409.09 |
| 1989-05-25 | 7,460 | 7,550 | 7,370 | 7,550 | 1,994,700 | 3,431.82 |
| 1989-05-24 | 7,600 | 7,600 | 7,450 | 7,450 | 2,343,800 | 3,386.36 |
| 1989-05-23 | 7,600 | 7,650 | 7,520 | 7,600 | 7,083,799 | 3,454.55 |
| 1989-05-22 | 7,470 | 7,600 | 7,380 | 7,600 | 5,841,699 | 3,454.55 |
| 1989-05-19 | 7,210 | 7,400 | 7,190 | 7,370 | 2,969,400 | 3,350 |
| 1989-05-18 | 7,280 | 7,350 | 7,200 | 7,200 | 2,932,800 | 3,272.73 |
| 1989-05-17 | 7,210 | 7,270 | 7,150 | 7,240 | 2,861,500 | 3,290.91 |
| 1989-05-16 | 7,040 | 7,250 | 7,010 | 7,190 | 4,076,700 | 3,268.18 |
| 1989-05-15 | 7,010 | 7,030 | 6,910 | 6,950 | 455,300 | 3,159.09 |
| 1989-05-12 | 7,000 | 7,070 | 6,930 | 6,980 | 1,046,500 | 3,172.73 |
| 1989-05-11 | 7,070 | 7,070 | 6,970 | 6,990 | 449,000 | 3,177.27 |
| 1989-05-10 | 7,190 | 7,190 | 7,000 | 7,020 | 1,234,100 | 3,190.91 |
| 1989-05-09 | 6,980 | 7,200 | 6,960 | 7,110 | 4,170,600 | 3,231.82 |
| 1989-05-08 | 6,730 | 7,050 | 6,700 | 7,000 | 2,308,100 | 3,181.82 |
| 1989-05-02 | 6,650 | 6,730 | 6,620 | 6,700 | 1,084,700 | 3,045.45 |
| 1989-05-01 | 6,680 | 6,680 | 6,610 | 6,650 | 507,600 | 3,022.73 |
| 1989-04-28 | 6,680 | 6,680 | 6,570 | 6,600 | 717,600 | 3,000 |
| 1989-04-27 | 6,600 | 6,610 | 6,550 | 6,580 | 546,900 | 2,990.91 |
| 1989-04-26 | 6,630 | 6,670 | 6,590 | 6,600 | 611,500 | 3,000 |
| 1989-04-25 | 6,690 | 6,710 | 6,640 | 6,670 | 428,000 | 3,031.82 |
| 1989-04-24 | 6,680 | 6,680 | 6,610 | 6,640 | 288,400 | 3,018.18 |
| 1989-04-21 | 6,670 | 6,700 | 6,630 | 6,700 | 349,700 | 3,045.45 |
| 1989-04-20 | 6,740 | 6,740 | 6,660 | 6,700 | 391,000 | 3,045.45 |
| 1989-04-19 | 6,780 | 6,820 | 6,710 | 6,740 | 422,400 | 3,063.64 |
| 1989-04-18 | 6,770 | 6,810 | 6,730 | 6,770 | 496,700 | 3,077.27 |
| 1989-04-17 | 6,900 | 6,930 | 6,800 | 6,810 | 647,500 | 3,095.45 |
| 1989-04-14 | 6,800 | 6,800 | 6,740 | 6,800 | 420,500 | 3,090.91 |
| 1989-04-13 | 6,850 | 6,860 | 6,730 | 6,750 | 585,700 | 3,068.18 |
| 1989-04-12 | 6,790 | 6,900 | 6,740 | 6,760 | 846,800 | 3,072.73 |
| 1989-04-11 | 6,700 | 6,750 | 6,690 | 6,730 | 736,000 | 3,059.09 |
| 1989-04-10 | 6,650 | 6,690 | 6,630 | 6,690 | 489,800 | 3,040.91 |
| 1989-04-07 | 6,790 | 6,790 | 6,620 | 6,650 | 875,800 | 3,022.73 |
| 1989-04-06 | 6,750 | 6,760 | 6,670 | 6,690 | 459,500 | 3,040.91 |
| 1989-04-05 | 6,790 | 6,800 | 6,700 | 6,750 | 597,100 | 3,068.18 |
| 1989-04-04 | 6,850 | 6,850 | 6,750 | 6,760 | 510,800 | 3,072.73 |
| 1989-04-03 | 6,810 | 6,830 | 6,740 | 6,750 | 807,100 | 3,068.18 |
| 1989-03-31 | 6,800 | 6,800 | 6,700 | 6,710 | 982,300 | 3,050 |
| 1989-03-30 | 6,920 | 6,920 | 6,770 | 6,770 | 436,000 | 3,077.27 |
| 1989-03-29 | 7,000 | 7,030 | 6,830 | 6,850 | 679,700 | 3,113.64 |
| 1989-03-28 | 6,690 | 7,000 | 6,650 | 6,950 | 952,500 | 3,159.09 |
| 1989-03-27 | 6,690 | 6,710 | 6,630 | 6,630 | 1,011,300 | 3,013.64 |
| 1989-03-24 | 6,690 | 6,720 | 6,660 | 6,690 | 1,094,300 | 3,040.91 |
| 1989-03-23 | 6,640 | 6,720 | 6,630 | 6,690 | 559,400 | 3,040.91 |
| 1989-03-22 | 6,670 | 6,700 | 6,610 | 6,640 | 658,000 | 3,018.18 |
| 1989-03-20 | 6,710 | 6,750 | 6,630 | 6,640 | 681,000 | 3,018.18 |
| 1989-03-17 | 6,910 | 6,930 | 6,800 | 6,800 | 1,085,000 | 3,090.91 |
| 1989-03-16 | 7,010 | 7,010 | 6,910 | 6,910 | 902,300 | 3,140.91 |
| 1989-03-15 | 6,870 | 6,950 | 6,840 | 6,910 | 758,300 | 3,140.91 |
| 1989-03-14 | 6,820 | 6,900 | 6,820 | 6,840 | 477,500 | 3,109.09 |
| 1989-03-13 | 6,890 | 6,900 | 6,800 | 6,830 | 382,000 | 3,104.55 |
| 1989-03-10 | 6,890 | 6,900 | 6,830 | 6,880 | 541,100 | 3,127.27 |
| 1989-03-09 | 6,950 | 6,960 | 6,860 | 6,890 | 757,000 | 3,131.82 |
| 1989-03-08 | 7,050 | 7,050 | 6,940 | 6,980 | 627,800 | 3,172.73 |
| 1989-03-07 | 7,050 | 7,050 | 6,930 | 7,050 | 687,100 | 3,204.55 |
| 1989-03-06 | 6,960 | 6,970 | 6,890 | 6,950 | 748,800 | 3,159.09 |
| 1989-03-03 | 7,100 | 7,110 | 6,950 | 6,950 | 741,300 | 3,159.09 |
| 1989-03-02 | 7,050 | 7,130 | 7,010 | 7,030 | 899,400 | 3,195.45 |
| 1989-03-01 | 7,000 | 7,000 | 6,900 | 6,980 | 759,200 | 3,172.73 |
| 1989-02-28 | 6,960 | 6,990 | 6,860 | 6,880 | 829,700 | 3,127.27 |
| 1989-02-27 | 6,990 | 7,050 | 6,950 | 6,990 | 1,285,100 | 3,177.27 |
| 1989-02-23 | 7,030 | 7,050 | 6,900 | 6,940 | 1,321,800 | 3,154.55 |
| 1989-02-22 | 6,940 | 6,990 | 6,880 | 6,930 | 742,400 | 3,150 |
| 1989-02-21 | 6,830 | 6,870 | 6,830 | 6,840 | 776,100 | 3,109.09 |
| 1989-02-20 | 6,950 | 6,950 | 6,800 | 6,840 | 659,500 | 3,109.09 |
| 1989-02-17 | 6,860 | 6,900 | 6,850 | 6,850 | 1,017,000 | 3,113.64 |
| 1989-02-16 | 6,950 | 6,960 | 6,800 | 6,850 | 1,321,500 | 3,113.64 |
| 1989-02-15 | 7,070 | 7,080 | 6,950 | 6,950 | 1,314,500 | 3,159.09 |
| 1989-02-14 | 7,080 | 7,110 | 7,060 | 7,080 | 877,000 | 3,218.18 |
| 1989-02-13 | 7,130 | 7,140 | 7,080 | 7,100 | 683,500 | 3,227.27 |
| 1989-02-10 | 7,160 | 7,190 | 7,080 | 7,130 | 1,362,900 | 3,240.91 |
| 1989-02-09 | 7,170 | 7,350 | 7,150 | 7,190 | 2,582,700 | 3,268.18 |
| 1989-02-08 | 7,120 | 7,140 | 7,090 | 7,140 | 1,060,600 | 3,245.45 |
| 1989-02-07 | 7,200 | 7,230 | 7,080 | 7,130 | 946,400 | 3,240.91 |
| 1989-02-06 | 7,160 | 7,260 | 7,140 | 7,210 | 1,089,600 | 3,277.27 |
| 1989-02-03 | 7,120 | 7,180 | 7,060 | 7,060 | 1,036,200 | 3,209.09 |
| 1989-02-02 | 7,190 | 7,190 | 7,110 | 7,150 | 1,239,500 | 3,250 |
| 1989-02-01 | 7,300 | 7,300 | 7,140 | 7,190 | 1,178,800 | 3,268.18 |
| 1989-01-31 | 7,300 | 7,300 | 7,230 | 7,260 | 839,600 | 3,300 |
| 1989-01-30 | 7,310 | 7,360 | 7,210 | 7,290 | 982,800 | 3,313.64 |
| 1989-01-28 | 7,440 | 7,440 | 7,300 | 7,300 | 1,867,400 | 3,318.18 |
| 1989-01-27 | 7,200 | 7,260 | 7,170 | 7,240 | 1,124,100 | 3,290.91 |
| 1989-01-26 | 7,190 | 7,220 | 7,130 | 7,140 | 740,000 | 3,245.45 |
| 1989-01-25 | 7,150 | 7,240 | 7,150 | 7,180 | 1,132,200 | 3,263.64 |
| 1989-01-24 | 7,120 | 7,150 | 7,100 | 7,120 | 1,208,400 | 3,236.36 |
| 1989-01-23 | 7,170 | 7,200 | 7,120 | 7,170 | 846,200 | 3,259.09 |
| 1989-01-20 | 7,180 | 7,220 | 7,150 | 7,200 | 652,800 | 3,272.73 |
| 1989-01-19 | 7,350 | 7,370 | 7,110 | 7,220 | 1,800,700 | 3,281.82 |
| 1989-01-18 | 7,390 | 7,430 | 7,360 | 7,370 | 718,700 | 3,350 |
| 1989-01-17 | 7,480 | 7,490 | 7,360 | 7,390 | 943,100 | 3,359.09 |
| 1989-01-13 | 7,500 | 7,500 | 7,410 | 7,420 | 1,957,300 | 3,372.73 |
| 1989-01-12 | 7,490 | 7,520 | 7,440 | 7,440 | 1,739,600 | 3,381.82 |
| 1989-01-11 | 7,480 | 7,570 | 7,440 | 7,500 | 6,677,499 | 3,409.09 |
| 1989-01-10 | 7,390 | 7,480 | 7,290 | 7,480 | 4,261,500 | 3,400 |
| 1989-01-09 | 7,380 | 7,430 | 7,310 | 7,340 | 3,089,200 | 3,336.36 |
| 1989-01-06 | 7,340 | 7,390 | 7,270 | 7,360 | 8,978,599 | 3,345.45 |
| 1989-01-05 | 7,150 | 7,250 | 7,110 | 7,210 | 2,793,300 | 3,277.27 |
| 1989-01-04 | 7,170 | 7,170 | 7,100 | 7,100 | 475,600 | 3,227.27 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
