8001 伊藤忠商事(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 | 1,180 | 1,300 | 1,180 | 1,300 | 27,443,000 | 1,300 |
| 1989-12-28 | 1,190 | 1,200 | 1,180 | 1,180 | 5,765,000 | 1,180 |
| 1989-12-27 | 1,200 | 1,200 | 1,170 | 1,190 | 10,107,000 | 1,190 |
| 1989-12-26 | 1,180 | 1,200 | 1,180 | 1,180 | 7,802,000 | 1,180 |
| 1989-12-25 | 1,160 | 1,180 | 1,150 | 1,180 | 4,414,000 | 1,180 |
| 1989-12-22 | 1,170 | 1,170 | 1,140 | 1,140 | 4,709,000 | 1,140 |
| 1989-12-21 | 1,190 | 1,200 | 1,160 | 1,160 | 10,064,000 | 1,160 |
| 1989-12-20 | 1,180 | 1,220 | 1,170 | 1,190 | 34,701,000 | 1,190 |
| 1989-12-19 | 1,170 | 1,180 | 1,160 | 1,170 | 10,345,000 | 1,170 |
| 1989-12-18 | 1,180 | 1,200 | 1,170 | 1,190 | 28,924,000 | 1,190 |
| 1989-12-15 | 1,150 | 1,170 | 1,130 | 1,150 | 16,880,000 | 1,150 |
| 1989-12-14 | 1,150 | 1,170 | 1,130 | 1,130 | 8,116,000 | 1,130 |
| 1989-12-13 | 1,130 | 1,170 | 1,110 | 1,160 | 19,533,000 | 1,160 |
| 1989-12-12 | 1,120 | 1,150 | 1,120 | 1,120 | 7,445,000 | 1,120 |
| 1989-12-11 | 1,110 | 1,130 | 1,100 | 1,110 | 6,639,000 | 1,110 |
| 1989-12-08 | 1,100 | 1,120 | 1,100 | 1,110 | 3,089,000 | 1,110 |
| 1989-12-07 | 1,120 | 1,120 | 1,100 | 1,120 | 3,211,000 | 1,120 |
| 1989-12-06 | 1,110 | 1,130 | 1,110 | 1,120 | 4,551,000 | 1,120 |
| 1989-12-05 | 1,150 | 1,150 | 1,120 | 1,120 | 9,903,000 | 1,120 |
| 1989-12-04 | 1,140 | 1,150 | 1,130 | 1,140 | 12,654,000 | 1,140 |
| 1989-12-01 | 1,150 | 1,150 | 1,120 | 1,130 | 12,554,000 | 1,130 |
| 1989-11-30 | 1,110 | 1,150 | 1,110 | 1,150 | 17,132,000 | 1,150 |
| 1989-11-29 | 1,120 | 1,130 | 1,100 | 1,100 | 6,024,000 | 1,100 |
| 1989-11-28 | 1,110 | 1,120 | 1,100 | 1,120 | 6,825,000 | 1,120 |
| 1989-11-27 | 1,090 | 1,110 | 1,080 | 1,100 | 5,768,000 | 1,100 |
| 1989-11-24 | 1,090 | 1,100 | 1,080 | 1,080 | 3,629,000 | 1,080 |
| 1989-11-22 | 1,090 | 1,100 | 1,080 | 1,090 | 2,863,000 | 1,090 |
| 1989-11-21 | 1,110 | 1,120 | 1,090 | 1,090 | 3,937,000 | 1,090 |
| 1989-11-20 | 1,100 | 1,120 | 1,090 | 1,120 | 11,453,000 | 1,120 |
| 1989-11-17 | 1,090 | 1,110 | 1,090 | 1,110 | 6,693,000 | 1,110 |
| 1989-11-16 | 1,100 | 1,120 | 1,080 | 1,080 | 13,984,000 | 1,080 |
| 1989-11-15 | 1,120 | 1,130 | 1,090 | 1,100 | 14,313,000 | 1,100 |
| 1989-11-14 | 1,100 | 1,120 | 1,080 | 1,120 | 23,570,000 | 1,120 |
| 1989-11-13 | 1,100 | 1,110 | 1,080 | 1,090 | 18,918,000 | 1,090 |
| 1989-11-10 | 1,050 | 1,080 | 1,050 | 1,070 | 17,501,000 | 1,070 |
| 1989-11-09 | 1,040 | 1,040 | 1,010 | 1,030 | 6,243,000 | 1,030 |
| 1989-11-08 | 995 | 1,020 | 991 | 1,020 | 1,755,000 | 1,020 |
| 1989-11-07 | 990 | 1,000 | 990 | 995 | 1,707,000 | 995 |
| 1989-11-06 | 1,020 | 1,030 | 1,000 | 1,010 | 3,230,000 | 1,010 |
| 1989-11-02 | 1,030 | 1,040 | 1,020 | 1,030 | 5,268,000 | 1,030 |
| 1989-11-01 | 1,040 | 1,050 | 1,000 | 1,030 | 7,544,000 | 1,030 |
| 1989-10-31 | 990 | 1,020 | 986 | 1,020 | 6,672,000 | 1,020 |
| 1989-10-30 | 980 | 985 | 961 | 980 | 2,258,000 | 980 |
| 1989-10-27 | 981 | 993 | 972 | 980 | 8,113,000 | 980 |
| 1989-10-26 | 955 | 969 | 955 | 961 | 2,021,000 | 961 |
| 1989-10-25 | 965 | 965 | 945 | 955 | 1,482,000 | 955 |
| 1989-10-24 | 969 | 970 | 950 | 965 | 1,348,000 | 965 |
| 1989-10-23 | 976 | 976 | 955 | 969 | 1,073,000 | 969 |
| 1989-10-20 | 980 | 980 | 966 | 977 | 2,546,000 | 977 |
| 1989-10-19 | 940 | 962 | 937 | 962 | 3,174,000 | 962 |
| 1989-10-18 | 930 | 945 | 929 | 935 | 1,011,000 | 935 |
| 1989-10-17 | 920 | 939 | 920 | 927 | 1,312,000 | 927 |
| 1989-10-16 | 900 | 920 | 900 | 915 | 852,000 | 915 |
| 1989-10-13 | 915 | 918 | 900 | 908 | 1,623,000 | 908 |
| 1989-10-12 | 933 | 933 | 918 | 918 | 1,214,000 | 918 |
| 1989-10-11 | 934 | 939 | 930 | 933 | 1,449,000 | 933 |
| 1989-10-09 | 950 | 950 | 929 | 929 | 1,190,000 | 929 |
| 1989-10-06 | 958 | 958 | 931 | 950 | 1,580,000 | 950 |
| 1989-10-05 | 947 | 952 | 947 | 952 | 1,283,000 | 952 |
| 1989-10-04 | 958 | 965 | 948 | 952 | 1,770,000 | 952 |
| 1989-10-03 | 971 | 978 | 967 | 967 | 1,039,000 | 967 |
| 1989-10-02 | 988 | 988 | 975 | 975 | 931,000 | 975 |
| 1989-09-29 | 983 | 989 | 975 | 989 | 1,824,000 | 989 |
| 1989-09-28 | 973 | 987 | 973 | 979 | 1,354,000 | 979 |
| 1989-09-27 | 956 | 978 | 956 | 969 | 1,421,000 | 969 |
| 1989-09-26 | 950 | 954 | 941 | 945 | 2,345,000 | 945 |
| 1989-09-25 | 990 | 995 | 985 | 990 | 3,568,000 | 942.86 |
| 1989-09-22 | 994 | 995 | 980 | 990 | 1,999,000 | 942.86 |
| 1989-09-21 | 990 | 994 | 980 | 989 | 2,011,000 | 941.91 |
| 1989-09-20 | 997 | 998 | 980 | 982 | 1,583,000 | 935.24 |
| 1989-09-19 | 994 | 994 | 987 | 988 | 2,398,000 | 940.95 |
| 1989-09-18 | 1,000 | 1,000 | 993 | 994 | 1,446,000 | 946.67 |
| 1989-09-14 | 995 | 1,010 | 988 | 1,000 | 2,530,000 | 952.38 |
| 1989-09-13 | 988 | 994 | 985 | 988 | 1,455,000 | 940.95 |
| 1989-09-12 | 982 | 995 | 980 | 988 | 1,383,000 | 940.95 |
| 1989-09-11 | 961 | 969 | 961 | 962 | 1,210,000 | 916.19 |
| 1989-09-08 | 978 | 980 | 955 | 955 | 2,880,000 | 909.52 |
| 1989-09-07 | 991 | 995 | 970 | 970 | 1,120,000 | 923.81 |
| 1989-09-06 | 992 | 1,000 | 990 | 995 | 1,591,000 | 947.62 |
| 1989-09-05 | 1,000 | 1,010 | 990 | 990 | 1,263,000 | 942.86 |
| 1989-09-04 | 1,000 | 1,010 | 994 | 1,000 | 1,074,000 | 952.38 |
| 1989-09-01 | 1,000 | 1,000 | 990 | 990 | 4,057,000 | 942.86 |
| 1989-08-31 | 1,000 | 1,010 | 990 | 991 | 4,477,000 | 943.81 |
| 1989-08-30 | 1,000 | 1,010 | 988 | 990 | 1,581,000 | 942.86 |
| 1989-08-29 | 1,010 | 1,010 | 991 | 999 | 1,758,000 | 951.43 |
| 1989-08-28 | 1,020 | 1,030 | 1,000 | 1,010 | 598,000 | 961.91 |
| 1989-08-25 | 1,020 | 1,030 | 1,020 | 1,030 | 550,000 | 980.95 |
| 1989-08-24 | 1,030 | 1,040 | 1,020 | 1,020 | 1,047,000 | 971.43 |
| 1989-08-23 | 1,040 | 1,040 | 1,030 | 1,030 | 734,000 | 980.95 |
| 1989-08-22 | 1,030 | 1,040 | 1,030 | 1,040 | 969,000 | 990.48 |
| 1989-08-21 | 1,050 | 1,050 | 1,030 | 1,040 | 497,000 | 990.48 |
| 1989-08-18 | 1,030 | 1,040 | 1,020 | 1,040 | 1,118,000 | 990.48 |
| 1989-08-17 | 1,050 | 1,050 | 1,030 | 1,030 | 1,178,000 | 980.95 |
| 1989-08-16 | 1,030 | 1,050 | 1,020 | 1,050 | 2,340,000 | 1,000 |
| 1989-08-15 | 1,030 | 1,030 | 1,010 | 1,030 | 479,000 | 980.95 |
| 1989-08-14 | 1,030 | 1,030 | 1,010 | 1,030 | 781,000 | 980.95 |
| 1989-08-11 | 1,040 | 1,040 | 1,020 | 1,040 | 1,048,000 | 990.48 |
| 1989-08-10 | 1,060 | 1,070 | 1,030 | 1,030 | 1,191,000 | 980.95 |
| 1989-08-09 | 1,040 | 1,050 | 1,030 | 1,050 | 985,000 | 1,000 |
| 1989-08-08 | 1,050 | 1,050 | 1,030 | 1,040 | 827,000 | 990.48 |
| 1989-08-07 | 1,050 | 1,060 | 1,050 | 1,050 | 990,000 | 1,000 |
| 1989-08-04 | 1,060 | 1,070 | 1,040 | 1,060 | 1,668,000 | 1,009.52 |
| 1989-08-03 | 1,070 | 1,080 | 1,050 | 1,070 | 1,918,000 | 1,019.05 |
| 1989-08-02 | 1,080 | 1,100 | 1,080 | 1,080 | 4,273,000 | 1,028.57 |
| 1989-08-01 | 1,100 | 1,100 | 1,080 | 1,080 | 3,081,000 | 1,028.57 |
| 1989-07-31 | 1,090 | 1,100 | 1,080 | 1,080 | 2,409,000 | 1,028.57 |
| 1989-07-28 | 1,110 | 1,110 | 1,070 | 1,080 | 4,084,000 | 1,028.57 |
| 1989-07-27 | 1,080 | 1,110 | 1,070 | 1,100 | 12,237,999 | 1,047.62 |
| 1989-07-26 | 1,070 | 1,080 | 1,060 | 1,060 | 4,149,000 | 1,009.52 |
| 1989-07-25 | 1,040 | 1,070 | 1,030 | 1,060 | 3,600,000 | 1,009.52 |
| 1989-07-24 | 1,030 | 1,040 | 1,010 | 1,040 | 1,841,000 | 990.48 |
| 1989-07-21 | 1,020 | 1,030 | 1,010 | 1,020 | 1,831,000 | 971.43 |
| 1989-07-20 | 1,010 | 1,020 | 1,010 | 1,020 | 1,406,000 | 971.43 |
| 1989-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 821,000 | 952.38 |
| 1989-07-18 | 1,010 | 1,010 | 1,000 | 1,010 | 642,000 | 961.91 |
| 1989-07-17 | 1,020 | 1,020 | 1,010 | 1,010 | 408,000 | 961.91 |
| 1989-07-14 | 1,020 | 1,020 | 1,010 | 1,020 | 1,020,000 | 971.43 |
| 1989-07-13 | 1,010 | 1,030 | 1,010 | 1,020 | 2,416,000 | 971.43 |
| 1989-07-12 | 1,010 | 1,010 | 1,000 | 1,010 | 920,000 | 961.91 |
| 1989-07-11 | 1,010 | 1,010 | 1,000 | 1,010 | 1,028,000 | 961.91 |
| 1989-07-10 | 1,010 | 1,020 | 1,000 | 1,000 | 796,000 | 952.38 |
| 1989-07-07 | 1,010 | 1,010 | 996 | 1,000 | 1,739,000 | 952.38 |
| 1989-07-06 | 1,010 | 1,010 | 990 | 995 | 1,876,000 | 947.62 |
| 1989-07-05 | 981 | 999 | 980 | 990 | 1,943,000 | 942.86 |
| 1989-07-04 | 988 | 989 | 981 | 981 | 892,000 | 934.29 |
| 1989-07-03 | 970 | 990 | 965 | 990 | 626,000 | 942.86 |
| 1989-06-30 | 961 | 971 | 960 | 971 | 1,554,000 | 924.76 |
| 1989-06-29 | 982 | 985 | 971 | 971 | 1,142,000 | 924.76 |
| 1989-06-28 | 985 | 990 | 968 | 976 | 1,425,000 | 929.52 |
| 1989-06-27 | 1,000 | 1,010 | 989 | 998 | 1,115,000 | 950.48 |
| 1989-06-26 | 1,010 | 1,010 | 1,000 | 1,010 | 591,000 | 961.91 |
| 1989-06-23 | 1,030 | 1,030 | 995 | 1,000 | 2,249,000 | 952.38 |
| 1989-06-22 | 995 | 998 | 985 | 995 | 1,274,000 | 947.62 |
| 1989-06-21 | 980 | 985 | 970 | 985 | 1,475,000 | 938.10 |
| 1989-06-20 | 939 | 980 | 939 | 970 | 1,870,000 | 923.81 |
| 1989-06-19 | 945 | 950 | 937 | 939 | 810,000 | 894.29 |
| 1989-06-16 | 955 | 963 | 933 | 935 | 2,058,000 | 890.48 |
| 1989-06-15 | 978 | 982 | 953 | 953 | 1,482,000 | 907.62 |
| 1989-06-14 | 973 | 979 | 965 | 968 | 2,189,000 | 921.91 |
| 1989-06-13 | 992 | 992 | 980 | 983 | 1,837,000 | 936.19 |
| 1989-06-12 | 988 | 1,000 | 982 | 995 | 1,036,000 | 947.62 |
| 1989-06-09 | 1,010 | 1,010 | 990 | 990 | 993,000 | 942.86 |
| 1989-06-08 | 995 | 1,010 | 991 | 1,010 | 1,542,000 | 961.91 |
| 1989-06-07 | 985 | 995 | 984 | 990 | 1,839,000 | 942.86 |
| 1989-06-06 | 980 | 987 | 980 | 985 | 3,330,000 | 938.10 |
| 1989-06-05 | 1,000 | 1,020 | 1,000 | 1,000 | 2,364,000 | 952.38 |
| 1989-06-02 | 1,040 | 1,040 | 1,000 | 1,010 | 3,001,000 | 961.91 |
| 1989-06-01 | 1,050 | 1,060 | 1,030 | 1,040 | 2,617,000 | 990.48 |
| 1989-05-31 | 1,060 | 1,070 | 1,050 | 1,050 | 1,613,000 | 1,000 |
| 1989-05-30 | 1,060 | 1,070 | 1,040 | 1,060 | 1,939,000 | 1,009.52 |
| 1989-05-29 | 1,090 | 1,100 | 1,060 | 1,060 | 2,802,000 | 1,009.52 |
| 1989-05-26 | 1,070 | 1,070 | 1,050 | 1,060 | 2,054,000 | 1,009.52 |
| 1989-05-25 | 1,050 | 1,070 | 1,040 | 1,040 | 2,646,000 | 990.48 |
| 1989-05-24 | 1,050 | 1,060 | 1,040 | 1,040 | 1,149,000 | 990.48 |
| 1989-05-23 | 1,060 | 1,070 | 1,040 | 1,050 | 2,128,000 | 1,000 |
| 1989-05-22 | 1,080 | 1,080 | 1,060 | 1,070 | 1,263,000 | 1,019.05 |
| 1989-05-19 | 1,070 | 1,080 | 1,060 | 1,060 | 1,183,000 | 1,009.52 |
| 1989-05-18 | 1,080 | 1,090 | 1,070 | 1,070 | 2,029,000 | 1,019.05 |
| 1989-05-17 | 1,080 | 1,110 | 1,080 | 1,080 | 1,486,000 | 1,028.57 |
| 1989-05-16 | 1,080 | 1,090 | 1,050 | 1,070 | 2,646,000 | 1,019.05 |
| 1989-05-15 | 1,100 | 1,110 | 1,080 | 1,080 | 972,000 | 1,028.57 |
| 1989-05-12 | 1,110 | 1,120 | 1,090 | 1,090 | 1,288,000 | 1,038.10 |
| 1989-05-11 | 1,100 | 1,110 | 1,090 | 1,100 | 1,447,000 | 1,047.62 |
| 1989-05-10 | 1,120 | 1,120 | 1,100 | 1,100 | 1,730,000 | 1,047.62 |
| 1989-05-09 | 1,130 | 1,130 | 1,100 | 1,120 | 2,450,000 | 1,066.67 |
| 1989-05-08 | 1,140 | 1,150 | 1,120 | 1,130 | 2,801,000 | 1,076.19 |
| 1989-05-02 | 1,150 | 1,160 | 1,120 | 1,140 | 6,545,000 | 1,085.71 |
| 1989-05-01 | 1,110 | 1,150 | 1,100 | 1,140 | 2,050,000 | 1,085.71 |
| 1989-04-28 | 1,100 | 1,120 | 1,090 | 1,110 | 3,100,000 | 1,057.14 |
| 1989-04-27 | 1,090 | 1,100 | 1,080 | 1,100 | 2,620,000 | 1,047.62 |
| 1989-04-26 | 1,080 | 1,100 | 1,070 | 1,090 | 2,232,000 | 1,038.10 |
| 1989-04-25 | 1,080 | 1,090 | 1,070 | 1,090 | 1,642,000 | 1,038.10 |
| 1989-04-24 | 1,080 | 1,090 | 1,070 | 1,080 | 1,345,000 | 1,028.57 |
| 1989-04-21 | 1,070 | 1,090 | 1,070 | 1,080 | 1,873,000 | 1,028.57 |
| 1989-04-20 | 1,110 | 1,120 | 1,090 | 1,100 | 1,272,000 | 1,047.62 |
| 1989-04-19 | 1,110 | 1,130 | 1,110 | 1,110 | 1,676,000 | 1,057.14 |
| 1989-04-18 | 1,140 | 1,140 | 1,120 | 1,130 | 2,512,000 | 1,076.19 |
| 1989-04-17 | 1,130 | 1,140 | 1,110 | 1,140 | 2,065,000 | 1,085.71 |
| 1989-04-14 | 1,090 | 1,100 | 1,080 | 1,090 | 2,051,000 | 1,038.10 |
| 1989-04-13 | 1,150 | 1,150 | 1,090 | 1,100 | 4,027,000 | 1,047.62 |
| 1989-04-12 | 1,160 | 1,180 | 1,140 | 1,150 | 3,922,000 | 1,095.24 |
| 1989-04-11 | 1,130 | 1,150 | 1,120 | 1,140 | 1,412,000 | 1,085.71 |
| 1989-04-10 | 1,160 | 1,160 | 1,120 | 1,140 | 2,299,000 | 1,085.71 |
| 1989-04-07 | 1,130 | 1,170 | 1,120 | 1,140 | 3,238,000 | 1,085.71 |
| 1989-04-06 | 1,170 | 1,180 | 1,120 | 1,150 | 3,451,000 | 1,095.24 |
| 1989-04-05 | 1,200 | 1,220 | 1,170 | 1,180 | 14,466,999 | 1,123.81 |
| 1989-04-04 | 1,160 | 1,200 | 1,150 | 1,200 | 13,388,999 | 1,142.86 |
| 1989-04-03 | 1,150 | 1,170 | 1,140 | 1,150 | 12,557,999 | 1,095.24 |
| 1989-03-31 | 1,150 | 1,180 | 1,140 | 1,170 | 10,239,999 | 1,114.29 |
| 1989-03-30 | 1,130 | 1,140 | 1,110 | 1,140 | 4,076,000 | 1,085.71 |
| 1989-03-29 | 1,080 | 1,140 | 1,080 | 1,140 | 4,933,000 | 1,085.71 |
| 1989-03-28 | 1,090 | 1,100 | 1,070 | 1,100 | 3,876,000 | 1,047.62 |
| 1989-03-27 | 1,040 | 1,070 | 1,030 | 1,060 | 2,250,000 | 1,009.52 |
| 1989-03-24 | 1,050 | 1,050 | 1,030 | 1,040 | 2,095,000 | 990.48 |
| 1989-03-23 | 1,040 | 1,050 | 1,040 | 1,040 | 2,020,000 | 990.48 |
| 1989-03-22 | 1,040 | 1,050 | 1,030 | 1,050 | 1,758,000 | 1,000 |
| 1989-03-20 | 1,030 | 1,050 | 1,030 | 1,050 | 2,005,000 | 1,000 |
| 1989-03-17 | 1,060 | 1,070 | 1,050 | 1,050 | 1,745,000 | 1,000 |
| 1989-03-16 | 1,080 | 1,100 | 1,070 | 1,070 | 2,661,000 | 1,019.05 |
| 1989-03-15 | 1,060 | 1,080 | 1,050 | 1,080 | 3,231,000 | 1,028.57 |
| 1989-03-14 | 1,030 | 1,060 | 1,030 | 1,050 | 2,501,000 | 1,000 |
| 1989-03-13 | 1,060 | 1,060 | 1,020 | 1,020 | 2,732,000 | 971.43 |
| 1989-03-10 | 1,050 | 1,060 | 1,040 | 1,050 | 1,125,000 | 1,000 |
| 1989-03-09 | 1,060 | 1,070 | 1,050 | 1,060 | 1,360,000 | 1,009.52 |
| 1989-03-08 | 1,070 | 1,090 | 1,060 | 1,060 | 1,468,000 | 1,009.52 |
| 1989-03-07 | 1,030 | 1,070 | 1,030 | 1,060 | 2,586,000 | 1,009.52 |
| 1989-03-06 | 1,080 | 1,080 | 1,050 | 1,070 | 1,563,000 | 1,019.05 |
| 1989-03-03 | 1,120 | 1,120 | 1,080 | 1,090 | 2,637,000 | 1,038.10 |
| 1989-03-02 | 1,120 | 1,140 | 1,080 | 1,100 | 4,517,000 | 1,047.62 |
| 1989-03-01 | 1,160 | 1,170 | 1,120 | 1,120 | 4,405,000 | 1,066.67 |
| 1989-02-28 | 1,180 | 1,190 | 1,160 | 1,160 | 4,486,000 | 1,104.76 |
| 1989-02-27 | 1,160 | 1,190 | 1,150 | 1,180 | 4,033,000 | 1,123.81 |
| 1989-02-23 | 1,160 | 1,190 | 1,150 | 1,180 | 8,035,000 | 1,123.81 |
| 1989-02-22 | 1,160 | 1,170 | 1,150 | 1,160 | 3,340,000 | 1,104.76 |
| 1989-02-21 | 1,180 | 1,180 | 1,150 | 1,150 | 3,391,000 | 1,095.24 |
| 1989-02-20 | 1,180 | 1,180 | 1,160 | 1,170 | 3,698,000 | 1,114.29 |
| 1989-02-17 | 1,200 | 1,200 | 1,170 | 1,170 | 10,444,999 | 1,114.29 |
| 1989-02-16 | 1,140 | 1,200 | 1,140 | 1,190 | 32,098,998 | 1,133.33 |
| 1989-02-15 | 1,110 | 1,130 | 1,110 | 1,120 | 3,721,000 | 1,066.67 |
| 1989-02-14 | 1,110 | 1,120 | 1,100 | 1,110 | 3,462,000 | 1,057.14 |
| 1989-02-13 | 1,100 | 1,120 | 1,090 | 1,110 | 2,872,000 | 1,057.14 |
| 1989-02-10 | 1,110 | 1,120 | 1,090 | 1,120 | 4,649,000 | 1,066.67 |
| 1989-02-09 | 1,130 | 1,130 | 1,110 | 1,110 | 2,425,000 | 1,057.14 |
| 1989-02-08 | 1,130 | 1,150 | 1,110 | 1,110 | 8,314,000 | 1,057.14 |
| 1989-02-07 | 1,120 | 1,130 | 1,110 | 1,110 | 2,503,000 | 1,057.14 |
| 1989-02-06 | 1,150 | 1,150 | 1,120 | 1,120 | 6,608,000 | 1,066.67 |
| 1989-02-03 | 1,090 | 1,130 | 1,080 | 1,130 | 11,487,999 | 1,076.19 |
| 1989-02-02 | 1,060 | 1,090 | 1,060 | 1,080 | 2,587,000 | 1,028.57 |
| 1989-02-01 | 1,080 | 1,090 | 1,060 | 1,070 | 3,551,000 | 1,019.05 |
| 1989-01-31 | 1,080 | 1,090 | 1,070 | 1,080 | 3,357,000 | 1,028.57 |
| 1989-01-30 | 1,120 | 1,120 | 1,090 | 1,090 | 2,685,000 | 1,038.10 |
| 1989-01-28 | 1,130 | 1,130 | 1,110 | 1,120 | 7,986,000 | 1,066.67 |
| 1989-01-27 | 1,110 | 1,130 | 1,100 | 1,110 | 8,756,000 | 1,057.14 |
| 1989-01-26 | 1,110 | 1,120 | 1,100 | 1,100 | 6,473,000 | 1,047.62 |
| 1989-01-25 | 1,130 | 1,130 | 1,110 | 1,110 | 11,715,999 | 1,057.14 |
| 1989-01-24 | 1,100 | 1,130 | 1,090 | 1,120 | 30,372,998 | 1,066.67 |
| 1989-01-23 | 1,060 | 1,100 | 1,050 | 1,080 | 8,181,000 | 1,028.57 |
| 1989-01-20 | 1,040 | 1,070 | 1,040 | 1,070 | 4,245,000 | 1,019.05 |
| 1989-01-19 | 1,080 | 1,080 | 1,050 | 1,050 | 5,081,000 | 1,000 |
| 1989-01-18 | 1,060 | 1,080 | 1,060 | 1,080 | 4,799,000 | 1,028.57 |
| 1989-01-17 | 1,070 | 1,080 | 1,050 | 1,070 | 4,436,000 | 1,019.05 |
| 1989-01-13 | 1,090 | 1,090 | 1,070 | 1,070 | 14,106,999 | 1,019.05 |
| 1989-01-12 | 1,050 | 1,080 | 1,040 | 1,070 | 14,517,999 | 1,019.05 |
| 1989-01-11 | 1,070 | 1,080 | 1,050 | 1,050 | 7,958,000 | 1,000 |
| 1989-01-10 | 1,060 | 1,100 | 1,040 | 1,080 | 26,767,999 | 1,028.57 |
| 1989-01-09 | 1,040 | 1,070 | 1,020 | 1,060 | 22,523,999 | 1,009.52 |
| 1989-01-06 | 1,010 | 1,020 | 1,000 | 1,020 | 7,338,000 | 971.43 |
| 1989-01-05 | 1,030 | 1,040 | 1,010 | 1,010 | 16,933,999 | 961.91 |
| 1989-01-04 | 989 | 1,030 | 987 | 1,030 | 14,603,999 | 980.95 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1986-03-27]1株→1.1株
