7733 オリンパス(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 | 1,640 | 1,640 | 1,600 | 1,600 | 147,000 | 380.95 |
| 1989-12-28 | 1,640 | 1,640 | 1,620 | 1,620 | 432,000 | 385.71 |
| 1989-12-27 | 1,640 | 1,640 | 1,610 | 1,640 | 430,000 | 390.48 |
| 1989-12-26 | 1,640 | 1,640 | 1,580 | 1,610 | 426,000 | 383.33 |
| 1989-12-25 | 1,560 | 1,630 | 1,540 | 1,620 | 478,000 | 385.71 |
| 1989-12-22 | 1,560 | 1,580 | 1,530 | 1,530 | 777,000 | 364.29 |
| 1989-12-21 | 1,560 | 1,600 | 1,550 | 1,550 | 588,000 | 369.05 |
| 1989-12-20 | 1,620 | 1,630 | 1,570 | 1,590 | 469,000 | 378.57 |
| 1989-12-19 | 1,640 | 1,650 | 1,600 | 1,630 | 358,000 | 388.10 |
| 1989-12-18 | 1,650 | 1,670 | 1,640 | 1,660 | 336,000 | 395.24 |
| 1989-12-15 | 1,650 | 1,680 | 1,640 | 1,680 | 530,000 | 400 |
| 1989-12-14 | 1,640 | 1,660 | 1,640 | 1,660 | 279,000 | 395.24 |
| 1989-12-13 | 1,630 | 1,660 | 1,630 | 1,660 | 205,000 | 395.24 |
| 1989-12-12 | 1,630 | 1,660 | 1,630 | 1,630 | 282,000 | 388.10 |
| 1989-12-11 | 1,630 | 1,650 | 1,630 | 1,650 | 421,000 | 392.86 |
| 1989-12-08 | 1,670 | 1,680 | 1,660 | 1,660 | 390,000 | 395.24 |
| 1989-12-07 | 1,670 | 1,690 | 1,660 | 1,690 | 644,000 | 402.38 |
| 1989-12-06 | 1,660 | 1,690 | 1,660 | 1,680 | 510,000 | 400 |
| 1989-12-05 | 1,660 | 1,720 | 1,660 | 1,680 | 2,619,000 | 400 |
| 1989-12-04 | 1,690 | 1,690 | 1,650 | 1,660 | 954,000 | 395.24 |
| 1989-12-01 | 1,660 | 1,690 | 1,650 | 1,680 | 1,556,000 | 400 |
| 1989-11-30 | 1,650 | 1,710 | 1,640 | 1,660 | 2,077,000 | 395.24 |
| 1989-11-29 | 1,590 | 1,620 | 1,560 | 1,620 | 737,000 | 385.71 |
| 1989-11-28 | 1,590 | 1,590 | 1,560 | 1,560 | 772,000 | 371.43 |
| 1989-11-27 | 1,600 | 1,600 | 1,560 | 1,570 | 567,000 | 373.81 |
| 1989-11-24 | 1,560 | 1,590 | 1,540 | 1,550 | 947,000 | 369.05 |
| 1989-11-22 | 1,580 | 1,580 | 1,540 | 1,540 | 291,000 | 366.67 |
| 1989-11-21 | 1,560 | 1,570 | 1,540 | 1,560 | 417,000 | 371.43 |
| 1989-11-20 | 1,550 | 1,560 | 1,540 | 1,540 | 310,000 | 366.67 |
| 1989-11-17 | 1,580 | 1,590 | 1,540 | 1,570 | 690,000 | 373.81 |
| 1989-11-16 | 1,580 | 1,590 | 1,570 | 1,570 | 483,000 | 373.81 |
| 1989-11-15 | 1,590 | 1,610 | 1,570 | 1,580 | 577,000 | 376.19 |
| 1989-11-14 | 1,590 | 1,590 | 1,570 | 1,580 | 294,000 | 376.19 |
| 1989-11-13 | 1,590 | 1,620 | 1,560 | 1,570 | 338,000 | 373.81 |
| 1989-11-10 | 1,590 | 1,590 | 1,560 | 1,590 | 141,000 | 378.57 |
| 1989-11-09 | 1,580 | 1,600 | 1,560 | 1,560 | 331,000 | 371.43 |
| 1989-11-08 | 1,580 | 1,580 | 1,550 | 1,580 | 191,000 | 376.19 |
| 1989-11-07 | 1,570 | 1,580 | 1,550 | 1,550 | 298,000 | 369.05 |
| 1989-11-06 | 1,600 | 1,600 | 1,570 | 1,590 | 274,000 | 378.57 |
| 1989-11-02 | 1,570 | 1,600 | 1,570 | 1,590 | 626,000 | 378.57 |
| 1989-11-01 | 1,610 | 1,610 | 1,570 | 1,570 | 230,000 | 373.81 |
| 1989-10-31 | 1,590 | 1,600 | 1,560 | 1,600 | 311,000 | 380.95 |
| 1989-10-30 | 1,600 | 1,600 | 1,550 | 1,580 | 287,000 | 376.19 |
| 1989-10-27 | 1,600 | 1,620 | 1,560 | 1,600 | 735,000 | 380.95 |
| 1989-10-26 | 1,630 | 1,630 | 1,590 | 1,600 | 375,000 | 380.95 |
| 1989-10-25 | 1,630 | 1,630 | 1,590 | 1,600 | 440,000 | 380.95 |
| 1989-10-24 | 1,640 | 1,650 | 1,590 | 1,600 | 401,000 | 380.95 |
| 1989-10-23 | 1,640 | 1,640 | 1,610 | 1,640 | 324,000 | 390.48 |
| 1989-10-20 | 1,600 | 1,630 | 1,580 | 1,630 | 1,008,000 | 388.10 |
| 1989-10-19 | 1,580 | 1,590 | 1,570 | 1,570 | 482,000 | 373.81 |
| 1989-10-18 | 1,610 | 1,610 | 1,580 | 1,580 | 366,000 | 376.19 |
| 1989-10-17 | 1,650 | 1,660 | 1,610 | 1,610 | 742,000 | 383.33 |
| 1989-10-16 | 1,650 | 1,660 | 1,600 | 1,600 | 1,063,000 | 380.95 |
| 1989-10-13 | 1,700 | 1,720 | 1,680 | 1,710 | 665,000 | 407.14 |
| 1989-10-12 | 1,750 | 1,760 | 1,690 | 1,720 | 3,103,000 | 409.52 |
| 1989-10-11 | 1,750 | 1,790 | 1,710 | 1,750 | 4,290,000 | 416.67 |
| 1989-10-09 | 1,710 | 1,740 | 1,700 | 1,720 | 1,002,000 | 409.52 |
| 1989-10-06 | 1,720 | 1,740 | 1,680 | 1,710 | 1,734,000 | 407.14 |
| 1989-10-05 | 1,710 | 1,760 | 1,700 | 1,750 | 3,834,000 | 416.67 |
| 1989-10-04 | 1,680 | 1,700 | 1,660 | 1,700 | 1,353,000 | 404.76 |
| 1989-10-03 | 1,680 | 1,690 | 1,640 | 1,680 | 1,150,000 | 400 |
| 1989-10-02 | 1,660 | 1,680 | 1,650 | 1,670 | 467,000 | 397.62 |
| 1989-09-29 | 1,670 | 1,680 | 1,640 | 1,650 | 749,000 | 392.86 |
| 1989-09-28 | 1,650 | 1,680 | 1,640 | 1,680 | 1,249,000 | 400 |
| 1989-09-27 | 1,710 | 1,710 | 1,630 | 1,630 | 2,227,000 | 388.10 |
| 1989-09-26 | 1,610 | 1,680 | 1,600 | 1,680 | 7,393,000 | 400 |
| 1989-09-25 | 1,700 | 1,760 | 1,680 | 1,740 | 4,418,999 | 376.62 |
| 1989-09-22 | 1,620 | 1,730 | 1,610 | 1,690 | 6,542,999 | 365.80 |
| 1989-09-21 | 1,630 | 1,630 | 1,600 | 1,600 | 976,000 | 346.32 |
| 1989-09-20 | 1,610 | 1,630 | 1,610 | 1,620 | 1,309,000 | 350.65 |
| 1989-09-19 | 1,620 | 1,630 | 1,600 | 1,600 | 821,000 | 346.32 |
| 1989-09-18 | 1,630 | 1,640 | 1,620 | 1,620 | 1,002,000 | 350.65 |
| 1989-09-14 | 1,610 | 1,640 | 1,610 | 1,620 | 734,000 | 350.65 |
| 1989-09-13 | 1,640 | 1,640 | 1,610 | 1,610 | 929,000 | 348.49 |
| 1989-09-12 | 1,580 | 1,650 | 1,580 | 1,640 | 4,457,999 | 354.98 |
| 1989-09-11 | 1,560 | 1,580 | 1,550 | 1,580 | 643,000 | 341.99 |
| 1989-09-08 | 1,600 | 1,600 | 1,560 | 1,560 | 1,074,000 | 337.66 |
| 1989-09-07 | 1,550 | 1,610 | 1,540 | 1,600 | 5,074,999 | 346.32 |
| 1989-09-06 | 1,530 | 1,540 | 1,500 | 1,520 | 631,000 | 329 |
| 1989-09-05 | 1,530 | 1,540 | 1,520 | 1,530 | 694,000 | 331.17 |
| 1989-09-04 | 1,540 | 1,540 | 1,510 | 1,530 | 679,000 | 331.17 |
| 1989-09-01 | 1,510 | 1,540 | 1,490 | 1,510 | 778,000 | 326.84 |
| 1989-08-31 | 1,540 | 1,540 | 1,480 | 1,490 | 571,000 | 322.51 |
| 1989-08-30 | 1,520 | 1,540 | 1,510 | 1,540 | 492,000 | 333.33 |
| 1989-08-29 | 1,540 | 1,550 | 1,520 | 1,550 | 394,000 | 335.50 |
| 1989-08-28 | 1,550 | 1,550 | 1,530 | 1,550 | 165,000 | 335.50 |
| 1989-08-25 | 1,560 | 1,560 | 1,530 | 1,540 | 485,000 | 333.33 |
| 1989-08-24 | 1,550 | 1,560 | 1,520 | 1,530 | 415,000 | 331.17 |
| 1989-08-23 | 1,550 | 1,560 | 1,540 | 1,550 | 515,000 | 335.50 |
| 1989-08-22 | 1,550 | 1,560 | 1,540 | 1,550 | 531,000 | 335.50 |
| 1989-08-21 | 1,550 | 1,550 | 1,540 | 1,550 | 236,000 | 335.50 |
| 1989-08-18 | 1,570 | 1,580 | 1,540 | 1,540 | 1,611,000 | 333.33 |
| 1989-08-17 | 1,580 | 1,590 | 1,540 | 1,560 | 1,602,000 | 337.66 |
| 1989-08-16 | 1,550 | 1,570 | 1,540 | 1,560 | 1,392,000 | 337.66 |
| 1989-08-15 | 1,540 | 1,540 | 1,520 | 1,540 | 397,000 | 333.33 |
| 1989-08-14 | 1,550 | 1,550 | 1,510 | 1,510 | 356,000 | 326.84 |
| 1989-08-11 | 1,560 | 1,570 | 1,520 | 1,550 | 935,000 | 335.50 |
| 1989-08-10 | 1,500 | 1,590 | 1,500 | 1,570 | 5,030,999 | 339.83 |
| 1989-08-09 | 1,540 | 1,550 | 1,520 | 1,520 | 1,093,000 | 329 |
| 1989-08-08 | 1,480 | 1,550 | 1,480 | 1,540 | 2,922,000 | 333.33 |
| 1989-08-07 | 1,490 | 1,490 | 1,470 | 1,480 | 147,000 | 320.35 |
| 1989-08-04 | 1,450 | 1,470 | 1,450 | 1,470 | 191,000 | 318.18 |
| 1989-08-03 | 1,480 | 1,480 | 1,450 | 1,460 | 247,000 | 316.02 |
| 1989-08-02 | 1,470 | 1,480 | 1,450 | 1,460 | 495,000 | 316.02 |
| 1989-08-01 | 1,500 | 1,500 | 1,480 | 1,500 | 390,000 | 324.68 |
| 1989-07-31 | 1,480 | 1,500 | 1,470 | 1,500 | 428,000 | 324.68 |
| 1989-07-28 | 1,490 | 1,500 | 1,470 | 1,480 | 1,037,000 | 320.35 |
| 1989-07-27 | 1,490 | 1,490 | 1,470 | 1,470 | 399,000 | 318.18 |
| 1989-07-26 | 1,490 | 1,490 | 1,470 | 1,480 | 209,000 | 320.35 |
| 1989-07-25 | 1,500 | 1,500 | 1,480 | 1,500 | 371,000 | 324.68 |
| 1989-07-24 | 1,520 | 1,520 | 1,480 | 1,500 | 532,000 | 324.68 |
| 1989-07-21 | 1,490 | 1,520 | 1,470 | 1,520 | 670,000 | 329 |
| 1989-07-20 | 1,460 | 1,500 | 1,460 | 1,490 | 816,000 | 322.51 |
| 1989-07-19 | 1,450 | 1,470 | 1,450 | 1,460 | 310,000 | 316.02 |
| 1989-07-18 | 1,470 | 1,490 | 1,450 | 1,450 | 515,000 | 313.85 |
| 1989-07-17 | 1,460 | 1,470 | 1,450 | 1,460 | 252,000 | 316.02 |
| 1989-07-14 | 1,460 | 1,470 | 1,450 | 1,470 | 298,000 | 318.18 |
| 1989-07-13 | 1,460 | 1,480 | 1,460 | 1,460 | 190,000 | 316.02 |
| 1989-07-12 | 1,470 | 1,470 | 1,460 | 1,460 | 215,000 | 316.02 |
| 1989-07-11 | 1,460 | 1,480 | 1,460 | 1,460 | 175,000 | 316.02 |
| 1989-07-10 | 1,480 | 1,490 | 1,480 | 1,490 | 266,000 | 322.51 |
| 1989-07-07 | 1,470 | 1,490 | 1,470 | 1,480 | 293,000 | 320.35 |
| 1989-07-06 | 1,470 | 1,480 | 1,460 | 1,460 | 153,000 | 316.02 |
| 1989-07-05 | 1,480 | 1,510 | 1,450 | 1,470 | 689,000 | 318.18 |
| 1989-07-04 | 1,460 | 1,510 | 1,460 | 1,470 | 678,000 | 318.18 |
| 1989-07-03 | 1,420 | 1,480 | 1,410 | 1,460 | 649,000 | 316.02 |
| 1989-06-30 | 1,460 | 1,470 | 1,420 | 1,430 | 773,000 | 309.52 |
| 1989-06-29 | 1,490 | 1,500 | 1,460 | 1,480 | 440,000 | 320.35 |
| 1989-06-28 | 1,500 | 1,500 | 1,470 | 1,490 | 975,000 | 322.51 |
| 1989-06-27 | 1,490 | 1,500 | 1,470 | 1,500 | 2,183,000 | 324.68 |
| 1989-06-26 | 1,520 | 1,530 | 1,480 | 1,500 | 1,253,000 | 324.68 |
| 1989-06-23 | 1,510 | 1,530 | 1,500 | 1,530 | 1,656,000 | 331.17 |
| 1989-06-22 | 1,500 | 1,550 | 1,490 | 1,530 | 2,414,000 | 331.17 |
| 1989-06-21 | 1,540 | 1,550 | 1,510 | 1,530 | 1,665,000 | 331.17 |
| 1989-06-20 | 1,550 | 1,580 | 1,520 | 1,550 | 7,211,999 | 335.50 |
| 1989-06-19 | 1,470 | 1,540 | 1,450 | 1,530 | 8,276,999 | 331.17 |
| 1989-06-16 | 1,460 | 1,460 | 1,410 | 1,450 | 2,063,000 | 313.85 |
| 1989-06-15 | 1,430 | 1,470 | 1,430 | 1,430 | 6,179,999 | 309.52 |
| 1989-06-14 | 1,400 | 1,420 | 1,400 | 1,410 | 1,233,000 | 305.20 |
| 1989-06-13 | 1,410 | 1,430 | 1,380 | 1,400 | 1,051,000 | 303.03 |
| 1989-06-12 | 1,390 | 1,420 | 1,380 | 1,400 | 687,000 | 303.03 |
| 1989-06-09 | 1,380 | 1,410 | 1,370 | 1,400 | 1,093,000 | 303.03 |
| 1989-06-08 | 1,370 | 1,400 | 1,370 | 1,400 | 381,000 | 303.03 |
| 1989-06-07 | 1,390 | 1,400 | 1,360 | 1,360 | 386,000 | 294.37 |
| 1989-06-06 | 1,350 | 1,400 | 1,340 | 1,370 | 873,000 | 296.54 |
| 1989-06-05 | 1,390 | 1,400 | 1,340 | 1,350 | 489,000 | 292.21 |
| 1989-06-02 | 1,410 | 1,440 | 1,380 | 1,390 | 1,593,000 | 300.87 |
| 1989-06-01 | 1,390 | 1,460 | 1,380 | 1,410 | 7,496,999 | 305.20 |
| 1989-05-31 | 1,350 | 1,390 | 1,340 | 1,390 | 1,650,000 | 300.87 |
| 1989-05-30 | 1,350 | 1,360 | 1,340 | 1,340 | 125,000 | 290.04 |
| 1989-05-29 | 1,350 | 1,360 | 1,340 | 1,340 | 359,000 | 290.04 |
| 1989-05-26 | 1,360 | 1,370 | 1,340 | 1,340 | 510,000 | 290.04 |
| 1989-05-25 | 1,350 | 1,370 | 1,350 | 1,350 | 596,000 | 292.21 |
| 1989-05-24 | 1,370 | 1,370 | 1,340 | 1,350 | 1,008,000 | 292.21 |
| 1989-05-23 | 1,350 | 1,380 | 1,330 | 1,370 | 4,111,999 | 296.54 |
| 1989-05-22 | 1,330 | 1,340 | 1,310 | 1,340 | 885,000 | 290.04 |
| 1989-05-19 | 1,300 | 1,340 | 1,290 | 1,320 | 713,000 | 285.71 |
| 1989-05-18 | 1,300 | 1,320 | 1,280 | 1,300 | 252,000 | 281.39 |
| 1989-05-17 | 1,310 | 1,330 | 1,280 | 1,290 | 415,000 | 279.22 |
| 1989-05-16 | 1,300 | 1,330 | 1,260 | 1,310 | 705,000 | 283.55 |
| 1989-05-15 | 1,280 | 1,300 | 1,270 | 1,280 | 355,000 | 277.06 |
| 1989-05-12 | 1,310 | 1,310 | 1,290 | 1,300 | 598,000 | 281.39 |
| 1989-05-11 | 1,290 | 1,310 | 1,280 | 1,300 | 350,000 | 281.39 |
| 1989-05-10 | 1,340 | 1,340 | 1,300 | 1,310 | 942,000 | 283.55 |
| 1989-05-09 | 1,310 | 1,360 | 1,300 | 1,330 | 4,694,999 | 287.88 |
| 1989-05-08 | 1,290 | 1,320 | 1,290 | 1,310 | 1,224,000 | 283.55 |
| 1989-05-02 | 1,280 | 1,310 | 1,270 | 1,310 | 1,258,000 | 283.55 |
| 1989-05-01 | 1,290 | 1,300 | 1,270 | 1,290 | 704,000 | 279.22 |
| 1989-04-28 | 1,260 | 1,320 | 1,250 | 1,310 | 3,571,999 | 283.55 |
| 1989-04-27 | 1,240 | 1,260 | 1,240 | 1,260 | 423,000 | 272.73 |
| 1989-04-26 | 1,270 | 1,270 | 1,230 | 1,240 | 390,000 | 268.40 |
| 1989-04-25 | 1,230 | 1,280 | 1,230 | 1,260 | 441,000 | 272.73 |
| 1989-04-24 | 1,250 | 1,260 | 1,230 | 1,230 | 448,000 | 266.23 |
| 1989-04-21 | 1,290 | 1,300 | 1,250 | 1,250 | 1,558,000 | 270.56 |
| 1989-04-20 | 1,230 | 1,300 | 1,230 | 1,300 | 2,671,000 | 281.39 |
| 1989-04-19 | 1,250 | 1,250 | 1,220 | 1,240 | 239,000 | 268.40 |
| 1989-04-18 | 1,250 | 1,260 | 1,230 | 1,250 | 514,000 | 270.56 |
| 1989-04-17 | 1,260 | 1,260 | 1,230 | 1,250 | 237,000 | 270.56 |
| 1989-04-14 | 1,230 | 1,240 | 1,210 | 1,240 | 171,000 | 268.40 |
| 1989-04-13 | 1,260 | 1,260 | 1,210 | 1,230 | 195,000 | 266.23 |
| 1989-04-12 | 1,240 | 1,290 | 1,230 | 1,240 | 1,138,000 | 268.40 |
| 1989-04-11 | 1,200 | 1,240 | 1,190 | 1,230 | 615,000 | 266.23 |
| 1989-04-10 | 1,190 | 1,200 | 1,180 | 1,200 | 563,000 | 259.74 |
| 1989-04-07 | 1,190 | 1,210 | 1,160 | 1,190 | 367,000 | 257.58 |
| 1989-04-06 | 1,170 | 1,190 | 1,160 | 1,190 | 322,000 | 257.58 |
| 1989-04-05 | 1,190 | 1,200 | 1,170 | 1,190 | 510,000 | 257.58 |
| 1989-04-04 | 1,210 | 1,220 | 1,180 | 1,180 | 377,000 | 255.41 |
| 1989-04-03 | 1,230 | 1,230 | 1,160 | 1,200 | 276,000 | 259.74 |
| 1989-03-31 | 1,200 | 1,240 | 1,150 | 1,220 | 680,000 | 264.07 |
| 1989-03-30 | 1,200 | 1,220 | 1,170 | 1,180 | 170,000 | 255.41 |
| 1989-03-29 | 1,190 | 1,220 | 1,160 | 1,220 | 463,000 | 264.07 |
| 1989-03-28 | 1,130 | 1,200 | 1,130 | 1,190 | 589,000 | 257.58 |
| 1989-03-27 | 1,130 | 1,140 | 1,110 | 1,140 | 317,000 | 246.75 |
| 1989-03-24 | 1,140 | 1,140 | 1,120 | 1,130 | 452,000 | 244.59 |
| 1989-03-23 | 1,150 | 1,150 | 1,130 | 1,140 | 219,000 | 246.75 |
| 1989-03-22 | 1,170 | 1,180 | 1,110 | 1,110 | 335,000 | 240.26 |
| 1989-03-20 | 1,160 | 1,170 | 1,150 | 1,160 | 100,000 | 251.08 |
| 1989-03-17 | 1,190 | 1,200 | 1,170 | 1,170 | 340,000 | 253.25 |
| 1989-03-16 | 1,210 | 1,230 | 1,180 | 1,190 | 387,000 | 257.58 |
| 1989-03-15 | 1,180 | 1,190 | 1,160 | 1,190 | 223,000 | 257.58 |
| 1989-03-14 | 1,160 | 1,190 | 1,150 | 1,180 | 187,000 | 255.41 |
| 1989-03-13 | 1,180 | 1,190 | 1,140 | 1,160 | 393,000 | 251.08 |
| 1989-03-10 | 1,160 | 1,170 | 1,150 | 1,170 | 134,000 | 253.25 |
| 1989-03-09 | 1,160 | 1,170 | 1,150 | 1,170 | 203,000 | 253.25 |
| 1989-03-08 | 1,180 | 1,190 | 1,160 | 1,160 | 255,000 | 251.08 |
| 1989-03-07 | 1,170 | 1,190 | 1,170 | 1,170 | 231,000 | 253.25 |
| 1989-03-06 | 1,170 | 1,190 | 1,170 | 1,190 | 204,000 | 257.58 |
| 1989-03-03 | 1,240 | 1,240 | 1,170 | 1,170 | 411,000 | 253.25 |
| 1989-03-02 | 1,190 | 1,240 | 1,170 | 1,220 | 1,243,000 | 264.07 |
| 1989-03-01 | 1,170 | 1,180 | 1,150 | 1,170 | 647,000 | 253.25 |
| 1989-02-28 | 1,150 | 1,190 | 1,150 | 1,170 | 486,000 | 253.25 |
| 1989-02-27 | 1,160 | 1,180 | 1,150 | 1,170 | 611,000 | 253.25 |
| 1989-02-23 | 1,210 | 1,210 | 1,170 | 1,170 | 724,000 | 253.25 |
| 1989-02-22 | 1,160 | 1,200 | 1,160 | 1,200 | 462,000 | 259.74 |
| 1989-02-21 | 1,170 | 1,180 | 1,150 | 1,150 | 416,000 | 248.92 |
| 1989-02-20 | 1,190 | 1,210 | 1,170 | 1,170 | 339,000 | 253.25 |
| 1989-02-17 | 1,230 | 1,230 | 1,180 | 1,180 | 553,000 | 255.41 |
| 1989-02-16 | 1,240 | 1,240 | 1,210 | 1,210 | 498,000 | 261.91 |
| 1989-02-15 | 1,260 | 1,270 | 1,210 | 1,250 | 974,000 | 270.56 |
| 1989-02-14 | 1,250 | 1,290 | 1,230 | 1,250 | 2,261,000 | 270.56 |
| 1989-02-13 | 1,280 | 1,290 | 1,210 | 1,230 | 2,446,000 | 266.23 |
| 1989-02-10 | 1,330 | 1,410 | 1,280 | 1,300 | 17,857,997 | 281.39 |
| 1989-02-09 | 1,150 | 1,340 | 1,150 | 1,340 | 13,670,998 | 290.04 |
| 1989-02-08 | 1,130 | 1,140 | 1,120 | 1,140 | 243,000 | 246.75 |
| 1989-02-07 | 1,140 | 1,140 | 1,120 | 1,120 | 266,000 | 242.42 |
| 1989-02-06 | 1,140 | 1,160 | 1,130 | 1,140 | 741,000 | 246.75 |
| 1989-02-02 | 1,120 | 1,120 | 1,100 | 1,120 | 317,000 | 242.42 |
| 1989-02-01 | 1,130 | 1,140 | 1,120 | 1,120 | 209,000 | 242.42 |
| 1989-01-31 | 1,140 | 1,140 | 1,130 | 1,140 | 380,000 | 246.75 |
| 1989-01-30 | 1,140 | 1,150 | 1,130 | 1,130 | 406,000 | 244.59 |
| 1989-01-28 | 1,140 | 1,150 | 1,130 | 1,140 | 393,000 | 246.75 |
| 1989-01-27 | 1,130 | 1,140 | 1,130 | 1,130 | 424,000 | 244.59 |
| 1989-01-26 | 1,140 | 1,140 | 1,120 | 1,130 | 220,000 | 244.59 |
| 1989-01-25 | 1,130 | 1,130 | 1,120 | 1,130 | 183,000 | 244.59 |
| 1989-01-24 | 1,130 | 1,140 | 1,120 | 1,130 | 231,000 | 244.59 |
| 1989-01-23 | 1,140 | 1,140 | 1,120 | 1,120 | 132,000 | 242.42 |
| 1989-01-20 | 1,140 | 1,140 | 1,120 | 1,120 | 334,000 | 242.42 |
| 1989-01-19 | 1,140 | 1,140 | 1,120 | 1,130 | 192,000 | 244.59 |
| 1989-01-18 | 1,140 | 1,150 | 1,120 | 1,140 | 178,000 | 246.75 |
| 1989-01-17 | 1,130 | 1,150 | 1,130 | 1,140 | 257,000 | 246.75 |
| 1989-01-13 | 1,140 | 1,140 | 1,120 | 1,130 | 181,000 | 244.59 |
| 1989-01-12 | 1,120 | 1,150 | 1,100 | 1,140 | 576,000 | 246.75 |
| 1989-01-11 | 1,120 | 1,120 | 1,100 | 1,120 | 355,000 | 242.42 |
| 1989-01-10 | 1,110 | 1,120 | 1,100 | 1,120 | 265,000 | 242.42 |
| 1989-01-09 | 1,100 | 1,100 | 1,080 | 1,100 | 264,000 | 238.10 |
| 1989-01-06 | 1,100 | 1,100 | 1,090 | 1,100 | 70,000 | 238.10 |
| 1989-01-05 | 1,120 | 1,120 | 1,070 | 1,090 | 210,000 | 235.93 |
| 1989-01-04 | 1,120 | 1,120 | 1,100 | 1,100 | 39,000 | 238.10 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
