7971 東リ(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 | 1,370 | 1,370 | 1,360 | 1,360 | 38,000 | 1,360 |
| 1989-12-28 | 1,340 | 1,380 | 1,330 | 1,380 | 275,000 | 1,380 |
| 1989-12-27 | 1,350 | 1,350 | 1,330 | 1,340 | 103,000 | 1,340 |
| 1989-12-26 | 1,350 | 1,360 | 1,340 | 1,360 | 40,000 | 1,360 |
| 1989-12-25 | 1,360 | 1,360 | 1,340 | 1,350 | 87,000 | 1,350 |
| 1989-12-22 | 1,360 | 1,360 | 1,320 | 1,340 | 122,000 | 1,340 |
| 1989-12-21 | 1,350 | 1,350 | 1,320 | 1,320 | 48,000 | 1,320 |
| 1989-12-20 | 1,320 | 1,350 | 1,320 | 1,350 | 63,000 | 1,350 |
| 1989-12-19 | 1,340 | 1,350 | 1,310 | 1,350 | 58,000 | 1,350 |
| 1989-12-18 | 1,310 | 1,340 | 1,310 | 1,340 | 135,000 | 1,340 |
| 1989-12-15 | 1,330 | 1,330 | 1,310 | 1,330 | 69,000 | 1,330 |
| 1989-12-14 | 1,350 | 1,350 | 1,330 | 1,340 | 41,000 | 1,340 |
| 1989-12-13 | 1,380 | 1,380 | 1,350 | 1,350 | 128,000 | 1,350 |
| 1989-12-12 | 1,350 | 1,380 | 1,350 | 1,370 | 269,000 | 1,370 |
| 1989-12-11 | 1,290 | 1,350 | 1,290 | 1,340 | 221,000 | 1,340 |
| 1989-12-08 | 1,330 | 1,340 | 1,300 | 1,300 | 103,000 | 1,300 |
| 1989-12-07 | 1,330 | 1,330 | 1,290 | 1,300 | 225,000 | 1,300 |
| 1989-12-06 | 1,260 | 1,310 | 1,250 | 1,310 | 260,000 | 1,310 |
| 1989-12-05 | 1,270 | 1,280 | 1,250 | 1,260 | 240,000 | 1,260 |
| 1989-12-04 | 1,280 | 1,280 | 1,270 | 1,280 | 92,000 | 1,280 |
| 1989-12-01 | 1,280 | 1,290 | 1,270 | 1,280 | 41,000 | 1,280 |
| 1989-11-30 | 1,280 | 1,290 | 1,280 | 1,290 | 26,000 | 1,290 |
| 1989-11-29 | 1,280 | 1,290 | 1,270 | 1,290 | 107,000 | 1,290 |
| 1989-11-28 | 1,290 | 1,290 | 1,280 | 1,280 | 74,000 | 1,280 |
| 1989-11-27 | 1,300 | 1,300 | 1,290 | 1,290 | 60,000 | 1,290 |
| 1989-11-24 | 1,300 | 1,300 | 1,290 | 1,300 | 33,000 | 1,300 |
| 1989-11-22 | 1,280 | 1,300 | 1,270 | 1,280 | 41,000 | 1,280 |
| 1989-11-21 | 1,260 | 1,260 | 1,260 | 1,260 | 35,000 | 1,260 |
| 1989-11-20 | 1,260 | 1,270 | 1,250 | 1,250 | 87,000 | 1,250 |
| 1989-11-17 | 1,250 | 1,280 | 1,250 | 1,250 | 45,000 | 1,250 |
| 1989-11-16 | 1,270 | 1,280 | 1,270 | 1,270 | 27,000 | 1,270 |
| 1989-11-15 | 1,300 | 1,300 | 1,290 | 1,290 | 50,000 | 1,290 |
| 1989-11-14 | 1,320 | 1,320 | 1,300 | 1,300 | 28,000 | 1,300 |
| 1989-11-13 | 1,320 | 1,330 | 1,310 | 1,310 | 65,000 | 1,310 |
| 1989-11-10 | 1,310 | 1,330 | 1,310 | 1,330 | 65,000 | 1,330 |
| 1989-11-09 | 1,260 | 1,320 | 1,260 | 1,300 | 23,000 | 1,300 |
| 1989-11-08 | 1,260 | 1,270 | 1,250 | 1,250 | 174,000 | 1,250 |
| 1989-11-07 | 1,260 | 1,260 | 1,250 | 1,260 | 13,000 | 1,260 |
| 1989-11-06 | 1,250 | 1,270 | 1,250 | 1,260 | 40,000 | 1,260 |
| 1989-11-02 | 1,270 | 1,290 | 1,230 | 1,230 | 74,000 | 1,230 |
| 1989-11-01 | 1,280 | 1,290 | 1,270 | 1,270 | 27,000 | 1,270 |
| 1989-10-31 | 1,280 | 1,310 | 1,270 | 1,270 | 24,000 | 1,270 |
| 1989-10-30 | 1,280 | 1,280 | 1,270 | 1,280 | 15,000 | 1,280 |
| 1989-10-27 | 1,320 | 1,320 | 1,270 | 1,280 | 38,000 | 1,280 |
| 1989-10-26 | 1,320 | 1,320 | 1,300 | 1,310 | 102,000 | 1,310 |
| 1989-10-25 | 1,350 | 1,350 | 1,330 | 1,330 | 18,000 | 1,330 |
| 1989-10-24 | 1,350 | 1,360 | 1,340 | 1,360 | 37,000 | 1,360 |
| 1989-10-23 | 1,350 | 1,350 | 1,330 | 1,350 | 74,000 | 1,350 |
| 1989-10-20 | 1,330 | 1,360 | 1,330 | 1,330 | 98,000 | 1,330 |
| 1989-10-19 | 1,340 | 1,350 | 1,330 | 1,330 | 26,000 | 1,330 |
| 1989-10-18 | 1,330 | 1,330 | 1,300 | 1,310 | 169,000 | 1,310 |
| 1989-10-17 | 1,330 | 1,330 | 1,310 | 1,310 | 123,000 | 1,310 |
| 1989-10-16 | 1,260 | 1,340 | 1,260 | 1,270 | 95,000 | 1,270 |
| 1989-10-13 | 1,330 | 1,350 | 1,300 | 1,300 | 46,000 | 1,300 |
| 1989-10-12 | 1,350 | 1,360 | 1,330 | 1,330 | 46,000 | 1,330 |
| 1989-10-11 | 1,420 | 1,450 | 1,350 | 1,370 | 65,000 | 1,370 |
| 1989-10-09 | 1,400 | 1,420 | 1,400 | 1,400 | 107,000 | 1,400 |
| 1989-10-06 | 1,420 | 1,430 | 1,400 | 1,400 | 121,000 | 1,400 |
| 1989-10-05 | 1,440 | 1,440 | 1,420 | 1,420 | 73,000 | 1,420 |
| 1989-10-04 | 1,440 | 1,450 | 1,420 | 1,440 | 127,000 | 1,440 |
| 1989-10-03 | 1,480 | 1,480 | 1,410 | 1,440 | 157,000 | 1,440 |
| 1989-10-02 | 1,480 | 1,490 | 1,460 | 1,470 | 102,000 | 1,470 |
| 1989-09-29 | 1,460 | 1,480 | 1,460 | 1,480 | 104,000 | 1,480 |
| 1989-09-28 | 1,440 | 1,500 | 1,440 | 1,490 | 230,000 | 1,490 |
| 1989-09-27 | 1,440 | 1,460 | 1,440 | 1,440 | 75,000 | 1,440 |
| 1989-09-26 | 1,440 | 1,440 | 1,420 | 1,430 | 101,000 | 1,430 |
| 1989-09-25 | 1,440 | 1,440 | 1,420 | 1,430 | 176,000 | 1,430 |
| 1989-09-22 | 1,430 | 1,460 | 1,420 | 1,420 | 175,000 | 1,420 |
| 1989-09-21 | 1,470 | 1,500 | 1,410 | 1,410 | 196,000 | 1,410 |
| 1989-09-20 | 1,440 | 1,500 | 1,440 | 1,490 | 573,000 | 1,490 |
| 1989-09-19 | 1,420 | 1,460 | 1,420 | 1,460 | 403,000 | 1,460 |
| 1989-09-18 | 1,420 | 1,430 | 1,410 | 1,420 | 222,000 | 1,420 |
| 1989-09-14 | 1,420 | 1,430 | 1,400 | 1,420 | 656,000 | 1,420 |
| 1989-09-13 | 1,390 | 1,420 | 1,380 | 1,420 | 804,000 | 1,420 |
| 1989-09-12 | 1,380 | 1,380 | 1,350 | 1,380 | 131,000 | 1,380 |
| 1989-09-11 | 1,380 | 1,400 | 1,370 | 1,390 | 606,000 | 1,390 |
| 1989-09-08 | 1,320 | 1,370 | 1,320 | 1,360 | 454,000 | 1,360 |
| 1989-09-07 | 1,310 | 1,330 | 1,310 | 1,330 | 101,000 | 1,330 |
| 1989-09-06 | 1,300 | 1,340 | 1,300 | 1,330 | 97,000 | 1,330 |
| 1989-09-05 | 1,290 | 1,300 | 1,270 | 1,300 | 189,000 | 1,300 |
| 1989-09-04 | 1,330 | 1,340 | 1,290 | 1,290 | 40,000 | 1,290 |
| 1989-09-01 | 1,300 | 1,310 | 1,270 | 1,310 | 108,000 | 1,310 |
| 1989-08-31 | 1,330 | 1,340 | 1,270 | 1,300 | 179,000 | 1,300 |
| 1989-08-30 | 1,330 | 1,340 | 1,320 | 1,340 | 162,000 | 1,340 |
| 1989-08-29 | 1,340 | 1,340 | 1,330 | 1,340 | 149,000 | 1,340 |
| 1989-08-28 | 1,360 | 1,360 | 1,320 | 1,340 | 580,000 | 1,340 |
| 1989-08-25 | 1,340 | 1,350 | 1,330 | 1,340 | 495,000 | 1,340 |
| 1989-08-24 | 1,320 | 1,320 | 1,290 | 1,320 | 301,000 | 1,320 |
| 1989-08-23 | 1,280 | 1,320 | 1,270 | 1,320 | 132,000 | 1,320 |
| 1989-08-22 | 1,280 | 1,290 | 1,280 | 1,280 | 64,000 | 1,280 |
| 1989-08-21 | 1,290 | 1,290 | 1,270 | 1,290 | 78,000 | 1,290 |
| 1989-08-18 | 1,270 | 1,290 | 1,270 | 1,290 | 52,000 | 1,290 |
| 1989-08-17 | 1,280 | 1,290 | 1,270 | 1,270 | 31,000 | 1,270 |
| 1989-08-16 | 1,250 | 1,280 | 1,250 | 1,270 | 55,000 | 1,270 |
| 1989-08-15 | 1,270 | 1,290 | 1,270 | 1,270 | 14,000 | 1,270 |
| 1989-08-14 | 1,250 | 1,270 | 1,230 | 1,250 | 42,000 | 1,250 |
| 1989-08-11 | 1,280 | 1,280 | 1,250 | 1,250 | 41,000 | 1,250 |
| 1989-08-10 | 1,290 | 1,300 | 1,270 | 1,270 | 59,000 | 1,270 |
| 1989-08-09 | 1,250 | 1,290 | 1,250 | 1,290 | 82,000 | 1,290 |
| 1989-08-08 | 1,250 | 1,250 | 1,240 | 1,250 | 74,000 | 1,250 |
| 1989-08-07 | 1,250 | 1,250 | 1,240 | 1,250 | 107,000 | 1,250 |
| 1989-08-04 | 1,260 | 1,260 | 1,250 | 1,250 | 79,000 | 1,250 |
| 1989-08-03 | 1,280 | 1,280 | 1,250 | 1,260 | 75,000 | 1,260 |
| 1989-08-02 | 1,290 | 1,300 | 1,280 | 1,280 | 73,000 | 1,280 |
| 1989-08-01 | 1,290 | 1,300 | 1,290 | 1,300 | 137,000 | 1,300 |
| 1989-07-31 | 1,290 | 1,310 | 1,290 | 1,290 | 127,000 | 1,290 |
| 1989-07-28 | 1,320 | 1,320 | 1,290 | 1,300 | 202,000 | 1,300 |
| 1989-07-27 | 1,350 | 1,360 | 1,310 | 1,310 | 804,000 | 1,310 |
| 1989-07-26 | 1,330 | 1,340 | 1,310 | 1,340 | 495,000 | 1,340 |
| 1989-07-25 | 1,340 | 1,350 | 1,310 | 1,310 | 689,000 | 1,310 |
| 1989-07-24 | 1,330 | 1,370 | 1,290 | 1,340 | 2,274,000 | 1,340 |
| 1989-07-21 | 1,270 | 1,330 | 1,270 | 1,320 | 2,031,000 | 1,320 |
| 1989-07-20 | 1,290 | 1,310 | 1,250 | 1,260 | 1,357,000 | 1,260 |
| 1989-07-19 | 1,220 | 1,290 | 1,220 | 1,270 | 2,284,000 | 1,270 |
| 1989-07-18 | 1,210 | 1,220 | 1,210 | 1,210 | 137,000 | 1,210 |
| 1989-07-17 | 1,220 | 1,230 | 1,210 | 1,220 | 184,000 | 1,220 |
| 1989-07-14 | 1,220 | 1,230 | 1,210 | 1,210 | 136,000 | 1,210 |
| 1989-07-13 | 1,240 | 1,250 | 1,220 | 1,230 | 137,000 | 1,230 |
| 1989-07-12 | 1,230 | 1,240 | 1,220 | 1,240 | 289,000 | 1,240 |
| 1989-07-11 | 1,220 | 1,240 | 1,210 | 1,220 | 395,000 | 1,220 |
| 1989-07-10 | 1,240 | 1,250 | 1,210 | 1,210 | 230,000 | 1,210 |
| 1989-07-07 | 1,190 | 1,250 | 1,190 | 1,240 | 763,000 | 1,240 |
| 1989-07-06 | 1,180 | 1,210 | 1,170 | 1,200 | 126,000 | 1,200 |
| 1989-07-05 | 1,220 | 1,240 | 1,180 | 1,190 | 424,000 | 1,190 |
| 1989-07-04 | 1,210 | 1,270 | 1,200 | 1,230 | 1,417,000 | 1,230 |
| 1989-07-03 | 1,140 | 1,220 | 1,140 | 1,210 | 807,000 | 1,210 |
| 1989-06-30 | 1,130 | 1,150 | 1,120 | 1,140 | 265,000 | 1,140 |
| 1989-06-29 | 1,120 | 1,130 | 1,120 | 1,130 | 111,000 | 1,130 |
| 1989-06-28 | 1,130 | 1,130 | 1,110 | 1,120 | 130,000 | 1,120 |
| 1989-06-27 | 1,110 | 1,130 | 1,100 | 1,120 | 110,000 | 1,120 |
| 1989-06-26 | 1,080 | 1,120 | 1,080 | 1,120 | 206,000 | 1,120 |
| 1989-06-23 | 1,080 | 1,100 | 1,070 | 1,070 | 96,000 | 1,070 |
| 1989-06-22 | 1,080 | 1,080 | 1,050 | 1,080 | 87,000 | 1,080 |
| 1989-06-21 | 1,050 | 1,050 | 1,040 | 1,050 | 45,000 | 1,050 |
| 1989-06-20 | 1,050 | 1,050 | 1,040 | 1,040 | 38,000 | 1,040 |
| 1989-06-19 | 1,050 | 1,060 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1989-06-16 | 1,050 | 1,050 | 1,000 | 1,050 | 39,000 | 1,050 |
| 1989-06-15 | 1,080 | 1,080 | 1,040 | 1,040 | 36,000 | 1,040 |
| 1989-06-14 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1989-06-13 | 1,120 | 1,120 | 1,080 | 1,080 | 48,000 | 1,080 |
| 1989-06-12 | 1,120 | 1,120 | 1,090 | 1,090 | 21,000 | 1,090 |
| 1989-06-09 | 1,100 | 1,100 | 1,080 | 1,100 | 17,000 | 1,100 |
| 1989-06-08 | 1,110 | 1,130 | 1,110 | 1,110 | 42,000 | 1,110 |
| 1989-06-07 | 1,100 | 1,130 | 1,090 | 1,130 | 49,000 | 1,130 |
| 1989-06-06 | 1,100 | 1,100 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1989-06-05 | 1,140 | 1,140 | 1,120 | 1,140 | 107,000 | 1,140 |
| 1989-06-02 | 1,140 | 1,140 | 1,120 | 1,120 | 105,000 | 1,120 |
| 1989-06-01 | 1,140 | 1,150 | 1,130 | 1,130 | 178,000 | 1,130 |
| 1989-05-31 | 1,140 | 1,140 | 1,120 | 1,130 | 107,000 | 1,130 |
| 1989-05-30 | 1,140 | 1,150 | 1,130 | 1,140 | 133,000 | 1,140 |
| 1989-05-29 | 1,140 | 1,140 | 1,120 | 1,130 | 245,000 | 1,130 |
| 1989-05-26 | 1,140 | 1,150 | 1,080 | 1,130 | 129,000 | 1,130 |
| 1989-05-25 | 1,050 | 1,150 | 1,050 | 1,140 | 379,000 | 1,140 |
| 1989-05-24 | 1,050 | 1,060 | 1,030 | 1,050 | 90,000 | 1,050 |
| 1989-05-23 | 1,080 | 1,080 | 1,050 | 1,060 | 38,000 | 1,060 |
| 1989-05-22 | 1,110 | 1,120 | 1,070 | 1,100 | 79,000 | 1,100 |
| 1989-05-19 | 1,060 | 1,100 | 1,050 | 1,090 | 192,000 | 1,090 |
| 1989-05-18 | 1,040 | 1,070 | 1,040 | 1,060 | 78,000 | 1,060 |
| 1989-05-17 | 1,040 | 1,050 | 1,030 | 1,030 | 49,000 | 1,030 |
| 1989-05-16 | 1,040 | 1,040 | 1,030 | 1,030 | 45,000 | 1,030 |
| 1989-05-15 | 1,040 | 1,050 | 1,040 | 1,040 | 68,000 | 1,040 |
| 1989-05-12 | 1,060 | 1,060 | 1,030 | 1,030 | 58,000 | 1,030 |
| 1989-05-11 | 1,050 | 1,060 | 1,050 | 1,060 | 61,000 | 1,060 |
| 1989-05-10 | 1,070 | 1,070 | 1,050 | 1,060 | 20,000 | 1,060 |
| 1989-05-09 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1989-05-08 | 1,080 | 1,080 | 1,050 | 1,060 | 99,000 | 1,060 |
| 1989-05-02 | 1,060 | 1,070 | 1,050 | 1,060 | 90,000 | 1,060 |
| 1989-05-01 | 1,050 | 1,070 | 1,040 | 1,050 | 113,000 | 1,050 |
| 1989-04-28 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 1,050 |
| 1989-04-27 | 1,000 | 1,050 | 1,000 | 1,050 | 48,000 | 1,050 |
| 1989-04-26 | 1,000 | 1,000 | 997 | 1,000 | 77,000 | 1,000 |
| 1989-04-25 | 996 | 1,000 | 987 | 990 | 31,000 | 990 |
| 1989-04-24 | 1,000 | 1,000 | 995 | 995 | 39,000 | 995 |
| 1989-04-20 | 1,000 | 1,030 | 999 | 1,030 | 41,000 | 1,030 |
| 1989-04-19 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1989-04-18 | 1,000 | 1,010 | 985 | 985 | 14,000 | 985 |
| 1989-04-17 | 1,020 | 1,040 | 1,010 | 1,010 | 31,000 | 1,010 |
| 1989-04-14 | 1,030 | 1,030 | 1,010 | 1,020 | 21,000 | 1,020 |
| 1989-04-13 | 1,030 | 1,030 | 1,020 | 1,030 | 57,000 | 1,030 |
| 1989-04-12 | 970 | 985 | 970 | 975 | 27,000 | 975 |
| 1989-04-11 | 959 | 965 | 950 | 960 | 13,000 | 960 |
| 1989-04-10 | 966 | 970 | 960 | 960 | 61,000 | 960 |
| 1989-04-07 | 980 | 980 | 960 | 960 | 134,000 | 960 |
| 1989-04-06 | 1,000 | 1,000 | 980 | 980 | 25,000 | 980 |
| 1989-04-05 | 1,010 | 1,010 | 990 | 990 | 28,000 | 990 |
| 1989-04-04 | 999 | 1,020 | 999 | 1,000 | 63,000 | 1,000 |
| 1989-04-03 | 981 | 1,000 | 981 | 1,000 | 16,000 | 1,000 |
| 1989-03-31 | 990 | 1,020 | 980 | 980 | 21,000 | 980 |
| 1989-03-29 | 941 | 951 | 940 | 950 | 9,000 | 950 |
| 1989-03-28 | 926 | 926 | 926 | 926 | 7,000 | 926 |
| 1989-03-27 | 980 | 995 | 970 | 971 | 105,000 | 899.07 |
| 1989-03-24 | 1,010 | 1,010 | 980 | 980 | 76,000 | 907.41 |
| 1989-03-23 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 | 935.19 |
| 1989-03-22 | 1,020 | 1,030 | 1,000 | 1,020 | 39,000 | 944.44 |
| 1989-03-20 | 1,020 | 1,030 | 1,010 | 1,030 | 35,000 | 953.70 |
| 1989-03-17 | 1,020 | 1,030 | 1,010 | 1,020 | 60,000 | 944.44 |
| 1989-03-16 | 1,030 | 1,040 | 1,010 | 1,010 | 70,000 | 935.19 |
| 1989-03-15 | 1,050 | 1,050 | 1,030 | 1,040 | 25,000 | 962.96 |
| 1989-03-14 | 1,060 | 1,060 | 1,030 | 1,030 | 30,000 | 953.70 |
| 1989-03-13 | 1,030 | 1,050 | 1,020 | 1,050 | 23,000 | 972.22 |
| 1989-03-10 | 1,070 | 1,070 | 1,040 | 1,040 | 39,000 | 962.96 |
| 1989-03-09 | 1,060 | 1,060 | 1,050 | 1,050 | 27,000 | 972.22 |
| 1989-03-08 | 1,080 | 1,080 | 1,060 | 1,060 | 36,000 | 981.48 |
| 1989-03-07 | 1,060 | 1,060 | 1,050 | 1,060 | 21,000 | 981.48 |
| 1989-03-06 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 972.22 |
| 1989-03-03 | 1,050 | 1,060 | 1,040 | 1,050 | 29,000 | 972.22 |
| 1989-03-02 | 1,060 | 1,060 | 1,040 | 1,040 | 23,000 | 962.96 |
| 1989-03-01 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 | 981.48 |
| 1989-02-28 | 1,080 | 1,100 | 1,060 | 1,070 | 24,000 | 990.74 |
| 1989-02-27 | 1,070 | 1,100 | 1,070 | 1,070 | 36,000 | 990.74 |
| 1989-02-23 | 1,080 | 1,100 | 1,080 | 1,090 | 57,000 | 1,009.26 |
| 1989-02-22 | 1,110 | 1,110 | 1,090 | 1,100 | 41,000 | 1,018.52 |
| 1989-02-21 | 1,110 | 1,120 | 1,100 | 1,120 | 89,000 | 1,037.04 |
| 1989-02-20 | 1,120 | 1,120 | 1,100 | 1,120 | 66,000 | 1,037.04 |
| 1989-02-17 | 1,120 | 1,130 | 1,100 | 1,100 | 62,000 | 1,018.52 |
| 1989-02-16 | 1,120 | 1,140 | 1,120 | 1,120 | 114,000 | 1,037.04 |
| 1989-02-15 | 1,100 | 1,120 | 1,100 | 1,100 | 39,000 | 1,018.52 |
| 1989-02-14 | 1,080 | 1,100 | 1,050 | 1,100 | 117,000 | 1,018.52 |
| 1989-02-13 | 1,100 | 1,120 | 1,070 | 1,100 | 63,000 | 1,018.52 |
| 1989-02-10 | 1,100 | 1,130 | 1,100 | 1,100 | 57,000 | 1,018.52 |
| 1989-02-09 | 1,130 | 1,130 | 1,100 | 1,100 | 41,000 | 1,018.52 |
| 1989-02-08 | 1,130 | 1,140 | 1,120 | 1,130 | 17,000 | 1,046.30 |
| 1989-02-07 | 1,140 | 1,150 | 1,130 | 1,150 | 59,000 | 1,064.81 |
| 1989-02-06 | 1,140 | 1,150 | 1,130 | 1,140 | 104,000 | 1,055.56 |
| 1989-02-03 | 1,150 | 1,150 | 1,140 | 1,140 | 70,000 | 1,055.56 |
| 1989-02-02 | 1,120 | 1,160 | 1,120 | 1,150 | 184,000 | 1,064.81 |
| 1989-02-01 | 1,110 | 1,120 | 1,090 | 1,110 | 139,000 | 1,027.78 |
| 1989-01-31 | 1,100 | 1,110 | 1,090 | 1,090 | 58,000 | 1,009.26 |
| 1989-01-30 | 1,100 | 1,110 | 1,090 | 1,100 | 106,000 | 1,018.52 |
| 1989-01-28 | 1,090 | 1,090 | 1,060 | 1,080 | 60,000 | 1,000 |
| 1989-01-27 | 1,050 | 1,090 | 1,050 | 1,070 | 59,000 | 990.74 |
| 1989-01-26 | 1,100 | 1,100 | 1,060 | 1,060 | 195,000 | 981.48 |
| 1989-01-25 | 1,070 | 1,110 | 1,070 | 1,090 | 316,000 | 1,009.26 |
| 1989-01-24 | 1,040 | 1,070 | 1,040 | 1,060 | 143,000 | 981.48 |
| 1989-01-23 | 1,000 | 1,050 | 1,000 | 1,040 | 148,000 | 962.96 |
| 1989-01-20 | 980 | 1,000 | 972 | 991 | 45,000 | 917.59 |
| 1989-01-19 | 980 | 980 | 970 | 980 | 24,000 | 907.41 |
| 1989-01-18 | 990 | 999 | 977 | 977 | 39,000 | 904.63 |
| 1989-01-17 | 970 | 1,000 | 970 | 990 | 109,000 | 916.67 |
| 1989-01-13 | 952 | 962 | 951 | 961 | 33,000 | 889.82 |
| 1989-01-12 | 950 | 950 | 945 | 945 | 21,000 | 875 |
| 1989-01-11 | 947 | 950 | 945 | 950 | 42,000 | 879.63 |
| 1989-01-10 | 959 | 960 | 945 | 945 | 20,000 | 875 |
| 1989-01-09 | 941 | 950 | 940 | 950 | 14,000 | 879.63 |
| 1989-01-06 | 930 | 931 | 918 | 920 | 18,000 | 851.85 |
| 1989-01-05 | 956 | 956 | 930 | 930 | 18,000 | 861.11 |
| 1989-01-04 | 911 | 931 | 911 | 926 | 23,000 | 857.41 |
分割・併合履歴 ： [1989-03-28]1株→1.08株
