8015 豊田通商(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 | 1,400 | 1,430 | 1,390 | 1,430 | 216,000 | 1,430 |
| 1989-12-28 | 1,410 | 1,420 | 1,400 | 1,420 | 215,000 | 1,420 |
| 1989-12-27 | 1,410 | 1,420 | 1,380 | 1,410 | 544,000 | 1,410 |
| 1989-12-26 | 1,420 | 1,420 | 1,390 | 1,400 | 226,000 | 1,400 |
| 1989-12-25 | 1,410 | 1,420 | 1,380 | 1,400 | 245,000 | 1,400 |
| 1989-12-22 | 1,420 | 1,420 | 1,380 | 1,380 | 203,000 | 1,380 |
| 1989-12-21 | 1,430 | 1,430 | 1,390 | 1,390 | 404,000 | 1,390 |
| 1989-12-20 | 1,420 | 1,430 | 1,390 | 1,410 | 548,000 | 1,410 |
| 1989-12-19 | 1,410 | 1,430 | 1,400 | 1,400 | 413,000 | 1,400 |
| 1989-12-18 | 1,430 | 1,440 | 1,400 | 1,400 | 283,000 | 1,400 |
| 1989-12-15 | 1,440 | 1,450 | 1,400 | 1,420 | 484,000 | 1,420 |
| 1989-12-14 | 1,460 | 1,460 | 1,430 | 1,430 | 464,000 | 1,430 |
| 1989-12-13 | 1,430 | 1,460 | 1,410 | 1,460 | 1,630,000 | 1,460 |
| 1989-12-12 | 1,420 | 1,430 | 1,410 | 1,410 | 595,000 | 1,410 |
| 1989-12-11 | 1,420 | 1,430 | 1,410 | 1,420 | 183,000 | 1,420 |
| 1989-12-08 | 1,420 | 1,420 | 1,400 | 1,400 | 393,000 | 1,400 |
| 1989-12-07 | 1,430 | 1,430 | 1,400 | 1,400 | 535,000 | 1,400 |
| 1989-12-06 | 1,430 | 1,440 | 1,410 | 1,410 | 605,000 | 1,410 |
| 1989-12-05 | 1,430 | 1,440 | 1,410 | 1,430 | 1,671,000 | 1,430 |
| 1989-12-04 | 1,380 | 1,420 | 1,380 | 1,410 | 1,386,000 | 1,410 |
| 1989-12-01 | 1,360 | 1,390 | 1,350 | 1,360 | 586,000 | 1,360 |
| 1989-11-30 | 1,360 | 1,360 | 1,340 | 1,340 | 212,000 | 1,340 |
| 1989-11-29 | 1,350 | 1,360 | 1,340 | 1,350 | 186,000 | 1,350 |
| 1989-11-28 | 1,350 | 1,370 | 1,350 | 1,360 | 292,000 | 1,360 |
| 1989-11-27 | 1,350 | 1,370 | 1,340 | 1,350 | 369,000 | 1,350 |
| 1989-11-24 | 1,380 | 1,380 | 1,330 | 1,330 | 378,000 | 1,330 |
| 1989-11-22 | 1,360 | 1,390 | 1,360 | 1,370 | 496,000 | 1,370 |
| 1989-11-21 | 1,350 | 1,370 | 1,350 | 1,360 | 315,000 | 1,360 |
| 1989-11-20 | 1,330 | 1,350 | 1,310 | 1,350 | 306,000 | 1,350 |
| 1989-11-17 | 1,340 | 1,350 | 1,310 | 1,320 | 350,000 | 1,320 |
| 1989-11-16 | 1,330 | 1,340 | 1,320 | 1,330 | 295,000 | 1,330 |
| 1989-11-15 | 1,340 | 1,350 | 1,330 | 1,330 | 563,000 | 1,330 |
| 1989-11-14 | 1,340 | 1,350 | 1,330 | 1,340 | 230,000 | 1,340 |
| 1989-11-13 | 1,340 | 1,340 | 1,310 | 1,330 | 230,000 | 1,330 |
| 1989-11-10 | 1,340 | 1,350 | 1,320 | 1,330 | 490,000 | 1,330 |
| 1989-11-09 | 1,320 | 1,340 | 1,320 | 1,330 | 520,000 | 1,330 |
| 1989-11-08 | 1,330 | 1,340 | 1,300 | 1,320 | 447,000 | 1,320 |
| 1989-11-07 | 1,320 | 1,350 | 1,320 | 1,330 | 695,000 | 1,330 |
| 1989-11-06 | 1,350 | 1,360 | 1,320 | 1,330 | 335,000 | 1,330 |
| 1989-11-02 | 1,350 | 1,370 | 1,350 | 1,350 | 221,000 | 1,350 |
| 1989-11-01 | 1,370 | 1,390 | 1,340 | 1,350 | 475,000 | 1,350 |
| 1989-10-31 | 1,380 | 1,410 | 1,360 | 1,390 | 567,000 | 1,390 |
| 1989-10-30 | 1,330 | 1,360 | 1,320 | 1,360 | 314,000 | 1,360 |
| 1989-10-27 | 1,340 | 1,350 | 1,320 | 1,330 | 340,000 | 1,330 |
| 1989-10-26 | 1,360 | 1,360 | 1,340 | 1,350 | 418,000 | 1,350 |
| 1989-10-25 | 1,380 | 1,400 | 1,370 | 1,380 | 477,000 | 1,380 |
| 1989-10-24 | 1,400 | 1,420 | 1,380 | 1,400 | 379,000 | 1,400 |
| 1989-10-23 | 1,430 | 1,430 | 1,400 | 1,410 | 290,000 | 1,410 |
| 1989-10-20 | 1,400 | 1,430 | 1,380 | 1,430 | 802,000 | 1,430 |
| 1989-10-19 | 1,390 | 1,390 | 1,360 | 1,360 | 571,000 | 1,360 |
| 1989-10-18 | 1,390 | 1,390 | 1,360 | 1,370 | 511,000 | 1,370 |
| 1989-10-17 | 1,410 | 1,420 | 1,350 | 1,350 | 565,000 | 1,350 |
| 1989-10-16 | 1,410 | 1,410 | 1,390 | 1,390 | 512,000 | 1,390 |
| 1989-10-13 | 1,420 | 1,450 | 1,410 | 1,430 | 727,000 | 1,430 |
| 1989-10-12 | 1,460 | 1,470 | 1,410 | 1,420 | 949,000 | 1,420 |
| 1989-10-11 | 1,460 | 1,520 | 1,450 | 1,480 | 2,923,000 | 1,480 |
| 1989-10-09 | 1,450 | 1,490 | 1,440 | 1,480 | 3,376,000 | 1,480 |
| 1989-10-06 | 1,410 | 1,460 | 1,400 | 1,410 | 4,141,000 | 1,410 |
| 1989-10-05 | 1,310 | 1,400 | 1,310 | 1,400 | 2,392,000 | 1,400 |
| 1989-10-04 | 1,310 | 1,350 | 1,310 | 1,310 | 850,000 | 1,310 |
| 1989-10-03 | 1,330 | 1,340 | 1,310 | 1,310 | 431,000 | 1,310 |
| 1989-10-02 | 1,350 | 1,350 | 1,330 | 1,330 | 398,000 | 1,330 |
| 1989-09-29 | 1,360 | 1,360 | 1,320 | 1,320 | 640,000 | 1,320 |
| 1989-09-28 | 1,360 | 1,360 | 1,330 | 1,360 | 916,000 | 1,360 |
| 1989-09-27 | 1,370 | 1,370 | 1,340 | 1,340 | 1,426,000 | 1,340 |
| 1989-09-26 | 1,360 | 1,370 | 1,340 | 1,370 | 4,473,000 | 1,370 |
| 1989-09-25 | 1,380 | 1,390 | 1,370 | 1,390 | 1,838,000 | 1,323.81 |
| 1989-09-22 | 1,350 | 1,380 | 1,340 | 1,360 | 2,101,000 | 1,295.24 |
| 1989-09-21 | 1,350 | 1,370 | 1,330 | 1,340 | 1,827,000 | 1,276.19 |
| 1989-09-20 | 1,320 | 1,350 | 1,310 | 1,350 | 1,434,000 | 1,285.71 |
| 1989-09-19 | 1,320 | 1,320 | 1,300 | 1,310 | 445,000 | 1,247.62 |
| 1989-09-18 | 1,330 | 1,330 | 1,300 | 1,300 | 553,000 | 1,238.10 |
| 1989-09-14 | 1,340 | 1,350 | 1,310 | 1,310 | 2,076,000 | 1,247.62 |
| 1989-09-13 | 1,280 | 1,340 | 1,270 | 1,310 | 5,034,000 | 1,247.62 |
| 1989-09-12 | 1,280 | 1,290 | 1,270 | 1,280 | 598,000 | 1,219.05 |
| 1989-09-11 | 1,260 | 1,280 | 1,260 | 1,280 | 325,000 | 1,219.05 |
| 1989-09-08 | 1,260 | 1,280 | 1,260 | 1,270 | 405,000 | 1,209.52 |
| 1989-09-07 | 1,260 | 1,270 | 1,250 | 1,260 | 185,000 | 1,200 |
| 1989-09-06 | 1,240 | 1,270 | 1,240 | 1,270 | 283,000 | 1,209.52 |
| 1989-09-05 | 1,270 | 1,270 | 1,240 | 1,240 | 400,000 | 1,180.95 |
| 1989-09-04 | 1,280 | 1,280 | 1,260 | 1,260 | 203,000 | 1,200 |
| 1989-09-01 | 1,270 | 1,270 | 1,230 | 1,250 | 335,000 | 1,190.48 |
| 1989-08-31 | 1,280 | 1,290 | 1,230 | 1,230 | 377,000 | 1,171.43 |
| 1989-08-30 | 1,280 | 1,290 | 1,260 | 1,260 | 425,000 | 1,200 |
| 1989-08-29 | 1,260 | 1,280 | 1,260 | 1,280 | 177,000 | 1,219.05 |
| 1989-08-28 | 1,290 | 1,290 | 1,260 | 1,280 | 161,000 | 1,219.05 |
| 1989-08-25 | 1,280 | 1,290 | 1,270 | 1,280 | 177,000 | 1,219.05 |
| 1989-08-24 | 1,280 | 1,280 | 1,260 | 1,270 | 186,000 | 1,209.52 |
| 1989-08-23 | 1,280 | 1,280 | 1,260 | 1,270 | 303,000 | 1,209.52 |
| 1989-08-22 | 1,290 | 1,290 | 1,270 | 1,270 | 272,000 | 1,209.52 |
| 1989-08-21 | 1,290 | 1,300 | 1,280 | 1,290 | 664,000 | 1,228.57 |
| 1989-08-18 | 1,260 | 1,280 | 1,250 | 1,280 | 326,000 | 1,219.05 |
| 1989-08-17 | 1,280 | 1,290 | 1,250 | 1,250 | 311,000 | 1,190.48 |
| 1989-08-16 | 1,280 | 1,290 | 1,270 | 1,290 | 723,000 | 1,228.57 |
| 1989-08-15 | 1,270 | 1,270 | 1,240 | 1,270 | 206,000 | 1,209.52 |
| 1989-08-14 | 1,250 | 1,260 | 1,240 | 1,240 | 249,000 | 1,180.95 |
| 1989-08-11 | 1,270 | 1,270 | 1,220 | 1,230 | 142,000 | 1,171.43 |
| 1989-08-10 | 1,260 | 1,270 | 1,230 | 1,230 | 161,000 | 1,171.43 |
| 1989-08-09 | 1,270 | 1,280 | 1,260 | 1,260 | 266,000 | 1,200 |
| 1989-08-08 | 1,270 | 1,280 | 1,230 | 1,260 | 296,000 | 1,200 |
| 1989-08-07 | 1,280 | 1,280 | 1,270 | 1,270 | 188,000 | 1,209.52 |
| 1989-08-04 | 1,260 | 1,280 | 1,260 | 1,270 | 214,000 | 1,209.52 |
| 1989-08-03 | 1,270 | 1,280 | 1,260 | 1,280 | 416,000 | 1,219.05 |
| 1989-08-02 | 1,310 | 1,320 | 1,270 | 1,290 | 2,142,000 | 1,228.57 |
| 1989-08-01 | 1,270 | 1,300 | 1,260 | 1,300 | 1,946,000 | 1,238.10 |
| 1989-07-31 | 1,280 | 1,280 | 1,260 | 1,260 | 435,000 | 1,200 |
| 1989-07-28 | 1,290 | 1,290 | 1,260 | 1,270 | 1,102,000 | 1,209.52 |
| 1989-07-27 | 1,240 | 1,300 | 1,240 | 1,270 | 4,708,000 | 1,209.52 |
| 1989-07-26 | 1,230 | 1,240 | 1,220 | 1,220 | 1,589,000 | 1,161.90 |
| 1989-07-25 | 1,190 | 1,230 | 1,180 | 1,220 | 1,375,000 | 1,161.90 |
| 1989-07-24 | 1,190 | 1,190 | 1,150 | 1,190 | 148,000 | 1,133.33 |
| 1989-07-21 | 1,180 | 1,180 | 1,160 | 1,170 | 95,000 | 1,114.29 |
| 1989-07-20 | 1,170 | 1,170 | 1,160 | 1,160 | 81,000 | 1,104.76 |
| 1989-07-19 | 1,130 | 1,150 | 1,120 | 1,140 | 129,000 | 1,085.71 |
| 1989-07-18 | 1,140 | 1,140 | 1,130 | 1,130 | 58,000 | 1,076.19 |
| 1989-07-17 | 1,140 | 1,150 | 1,140 | 1,140 | 58,000 | 1,085.71 |
| 1989-07-14 | 1,160 | 1,170 | 1,150 | 1,160 | 93,000 | 1,104.76 |
| 1989-07-13 | 1,200 | 1,200 | 1,170 | 1,170 | 123,000 | 1,114.29 |
| 1989-07-12 | 1,180 | 1,210 | 1,170 | 1,200 | 849,000 | 1,142.86 |
| 1989-07-11 | 1,160 | 1,180 | 1,160 | 1,170 | 240,000 | 1,114.29 |
| 1989-07-10 | 1,160 | 1,170 | 1,150 | 1,150 | 122,000 | 1,095.24 |
| 1989-07-07 | 1,140 | 1,160 | 1,140 | 1,150 | 142,000 | 1,095.24 |
| 1989-07-06 | 1,140 | 1,160 | 1,140 | 1,140 | 203,000 | 1,085.71 |
| 1989-07-05 | 1,130 | 1,130 | 1,090 | 1,120 | 435,000 | 1,066.67 |
| 1989-07-04 | 1,120 | 1,150 | 1,120 | 1,120 | 151,000 | 1,066.67 |
| 1989-07-03 | 1,120 | 1,120 | 1,110 | 1,110 | 37,000 | 1,057.14 |
| 1989-06-30 | 1,120 | 1,140 | 1,120 | 1,130 | 191,000 | 1,076.19 |
| 1989-06-29 | 1,130 | 1,130 | 1,120 | 1,130 | 134,000 | 1,076.19 |
| 1989-06-28 | 1,150 | 1,150 | 1,130 | 1,150 | 200,000 | 1,095.24 |
| 1989-06-27 | 1,150 | 1,170 | 1,150 | 1,160 | 108,000 | 1,104.76 |
| 1989-06-26 | 1,160 | 1,180 | 1,150 | 1,150 | 132,000 | 1,095.24 |
| 1989-06-23 | 1,180 | 1,190 | 1,150 | 1,180 | 294,000 | 1,123.81 |
| 1989-06-22 | 1,150 | 1,180 | 1,150 | 1,180 | 208,000 | 1,123.81 |
| 1989-06-21 | 1,140 | 1,170 | 1,130 | 1,130 | 261,000 | 1,076.19 |
| 1989-06-20 | 1,120 | 1,170 | 1,120 | 1,160 | 168,000 | 1,104.76 |
| 1989-06-19 | 1,120 | 1,140 | 1,090 | 1,110 | 349,000 | 1,057.14 |
| 1989-06-16 | 1,130 | 1,150 | 1,130 | 1,130 | 240,000 | 1,076.19 |
| 1989-06-15 | 1,130 | 1,160 | 1,120 | 1,130 | 184,000 | 1,076.19 |
| 1989-06-14 | 1,150 | 1,160 | 1,120 | 1,150 | 534,000 | 1,095.24 |
| 1989-06-13 | 1,200 | 1,200 | 1,140 | 1,140 | 502,000 | 1,085.71 |
| 1989-06-12 | 1,210 | 1,210 | 1,180 | 1,180 | 180,000 | 1,123.81 |
| 1989-06-09 | 1,210 | 1,220 | 1,200 | 1,210 | 262,000 | 1,152.38 |
| 1989-06-08 | 1,210 | 1,210 | 1,180 | 1,180 | 234,000 | 1,123.81 |
| 1989-06-07 | 1,170 | 1,230 | 1,170 | 1,230 | 359,000 | 1,171.43 |
| 1989-06-06 | 1,170 | 1,190 | 1,170 | 1,180 | 226,000 | 1,123.81 |
| 1989-06-05 | 1,220 | 1,240 | 1,190 | 1,190 | 330,000 | 1,133.33 |
| 1989-06-02 | 1,270 | 1,280 | 1,210 | 1,210 | 2,005,000 | 1,152.38 |
| 1989-06-01 | 1,240 | 1,270 | 1,230 | 1,240 | 1,674,000 | 1,180.95 |
| 1989-05-31 | 1,240 | 1,240 | 1,220 | 1,240 | 1,091,000 | 1,180.95 |
| 1989-05-30 | 1,240 | 1,250 | 1,220 | 1,240 | 988,000 | 1,180.95 |
| 1989-05-29 | 1,220 | 1,260 | 1,200 | 1,250 | 3,256,000 | 1,190.48 |
| 1989-05-26 | 1,210 | 1,220 | 1,200 | 1,200 | 1,222,000 | 1,142.86 |
| 1989-05-25 | 1,180 | 1,230 | 1,180 | 1,180 | 3,122,000 | 1,123.81 |
| 1989-05-24 | 1,180 | 1,180 | 1,160 | 1,180 | 536,000 | 1,123.81 |
| 1989-05-23 | 1,180 | 1,190 | 1,160 | 1,180 | 573,000 | 1,123.81 |
| 1989-05-22 | 1,180 | 1,190 | 1,170 | 1,180 | 425,000 | 1,123.81 |
| 1989-05-19 | 1,170 | 1,180 | 1,160 | 1,180 | 456,000 | 1,123.81 |
| 1989-05-18 | 1,180 | 1,180 | 1,160 | 1,170 | 397,000 | 1,114.29 |
| 1989-05-17 | 1,150 | 1,170 | 1,130 | 1,170 | 193,000 | 1,114.29 |
| 1989-05-16 | 1,140 | 1,140 | 1,130 | 1,140 | 262,000 | 1,085.71 |
| 1989-05-15 | 1,140 | 1,160 | 1,130 | 1,130 | 264,000 | 1,076.19 |
| 1989-05-12 | 1,170 | 1,170 | 1,140 | 1,160 | 544,000 | 1,104.76 |
| 1989-05-11 | 1,180 | 1,180 | 1,140 | 1,150 | 365,000 | 1,095.24 |
| 1989-05-10 | 1,190 | 1,190 | 1,160 | 1,160 | 396,000 | 1,104.76 |
| 1989-05-09 | 1,170 | 1,190 | 1,140 | 1,190 | 453,000 | 1,133.33 |
| 1989-05-08 | 1,150 | 1,180 | 1,150 | 1,150 | 239,000 | 1,095.24 |
| 1989-05-02 | 1,180 | 1,190 | 1,170 | 1,190 | 509,000 | 1,133.33 |
| 1989-05-01 | 1,190 | 1,190 | 1,160 | 1,170 | 457,000 | 1,114.29 |
| 1989-04-28 | 1,200 | 1,200 | 1,150 | 1,180 | 678,000 | 1,123.81 |
| 1989-04-27 | 1,170 | 1,240 | 1,160 | 1,190 | 4,711,000 | 1,133.33 |
| 1989-04-26 | 1,140 | 1,170 | 1,120 | 1,170 | 1,764,000 | 1,114.29 |
| 1989-04-25 | 1,140 | 1,140 | 1,100 | 1,100 | 269,000 | 1,047.62 |
| 1989-04-24 | 1,150 | 1,150 | 1,090 | 1,120 | 247,000 | 1,066.67 |
| 1989-04-21 | 1,160 | 1,160 | 1,130 | 1,150 | 1,759,000 | 1,095.24 |
| 1989-04-20 | 1,150 | 1,190 | 1,130 | 1,170 | 4,922,000 | 1,114.29 |
| 1989-04-19 | 1,140 | 1,160 | 1,110 | 1,130 | 3,298,000 | 1,076.19 |
| 1989-04-18 | 1,090 | 1,120 | 1,080 | 1,120 | 1,481,000 | 1,066.67 |
| 1989-04-17 | 1,070 | 1,090 | 1,050 | 1,090 | 298,000 | 1,038.10 |
| 1989-04-14 | 1,050 | 1,060 | 1,040 | 1,050 | 207,000 | 1,000 |
| 1989-04-13 | 1,080 | 1,080 | 1,050 | 1,060 | 154,000 | 1,009.52 |
| 1989-04-12 | 1,070 | 1,080 | 1,040 | 1,070 | 236,000 | 1,019.05 |
| 1989-04-11 | 1,050 | 1,060 | 1,040 | 1,060 | 291,000 | 1,009.52 |
| 1989-04-10 | 1,080 | 1,080 | 1,050 | 1,060 | 155,000 | 1,009.52 |
| 1989-04-07 | 1,030 | 1,080 | 1,030 | 1,060 | 254,000 | 1,009.52 |
| 1989-04-06 | 1,090 | 1,090 | 1,010 | 1,010 | 374,000 | 961.91 |
| 1989-04-05 | 1,120 | 1,120 | 1,080 | 1,080 | 940,000 | 1,028.57 |
| 1989-04-04 | 1,100 | 1,130 | 1,080 | 1,090 | 2,072,000 | 1,038.10 |
| 1989-04-03 | 1,060 | 1,090 | 1,040 | 1,080 | 838,000 | 1,028.57 |
| 1989-03-31 | 1,000 | 1,080 | 1,000 | 1,050 | 518,000 | 1,000 |
| 1989-03-30 | 990 | 1,000 | 990 | 1,000 | 336,000 | 952.38 |
| 1989-03-29 | 981 | 999 | 978 | 999 | 247,000 | 951.43 |
| 1989-03-28 | 987 | 1,000 | 985 | 1,000 | 336,000 | 952.38 |
| 1989-03-27 | 1,020 | 1,020 | 980 | 981 | 277,000 | 934.29 |
| 1989-03-24 | 1,030 | 1,030 | 1,000 | 1,000 | 198,000 | 952.38 |
| 1989-03-23 | 1,040 | 1,070 | 1,020 | 1,020 | 118,000 | 971.43 |
| 1989-03-22 | 1,010 | 1,030 | 1,010 | 1,020 | 77,000 | 971.43 |
| 1989-03-20 | 1,060 | 1,080 | 1,010 | 1,080 | 167,000 | 1,028.57 |
| 1989-03-17 | 1,060 | 1,070 | 1,030 | 1,050 | 249,000 | 1,000 |
| 1989-03-16 | 1,070 | 1,080 | 1,050 | 1,070 | 215,000 | 1,019.05 |
| 1989-03-15 | 1,050 | 1,070 | 1,040 | 1,070 | 187,000 | 1,019.05 |
| 1989-03-14 | 1,050 | 1,060 | 1,040 | 1,050 | 169,000 | 1,000 |
| 1989-03-13 | 1,070 | 1,070 | 1,030 | 1,050 | 95,000 | 1,000 |
| 1989-03-10 | 1,010 | 1,100 | 1,010 | 1,100 | 446,000 | 1,047.62 |
| 1989-03-09 | 1,020 | 1,030 | 1,000 | 1,030 | 227,000 | 980.95 |
| 1989-03-08 | 1,040 | 1,050 | 1,010 | 1,010 | 97,000 | 961.91 |
| 1989-03-07 | 991 | 1,030 | 991 | 1,000 | 265,000 | 952.38 |
| 1989-03-06 | 1,010 | 1,010 | 998 | 998 | 202,000 | 950.48 |
| 1989-03-03 | 1,030 | 1,040 | 1,020 | 1,020 | 381,000 | 971.43 |
| 1989-03-02 | 1,030 | 1,040 | 1,010 | 1,030 | 379,000 | 980.95 |
| 1989-03-01 | 1,030 | 1,060 | 1,030 | 1,030 | 218,000 | 980.95 |
| 1989-02-28 | 1,070 | 1,070 | 1,020 | 1,020 | 172,000 | 971.43 |
| 1989-02-27 | 1,060 | 1,070 | 1,040 | 1,060 | 214,000 | 1,009.52 |
| 1989-02-23 | 1,050 | 1,080 | 1,030 | 1,080 | 387,000 | 1,028.57 |
| 1989-02-22 | 1,050 | 1,060 | 1,040 | 1,050 | 269,000 | 1,000 |
| 1989-02-21 | 1,080 | 1,080 | 1,060 | 1,060 | 315,000 | 1,009.52 |
| 1989-02-20 | 1,090 | 1,100 | 1,070 | 1,080 | 482,000 | 1,028.57 |
| 1989-02-17 | 1,080 | 1,110 | 1,050 | 1,110 | 566,000 | 1,057.14 |
| 1989-02-16 | 1,100 | 1,120 | 1,080 | 1,080 | 723,000 | 1,028.57 |
| 1989-02-15 | 1,050 | 1,120 | 1,050 | 1,100 | 1,428,000 | 1,047.62 |
| 1989-02-14 | 1,040 | 1,070 | 1,030 | 1,070 | 533,000 | 1,019.05 |
| 1989-02-13 | 1,030 | 1,050 | 1,020 | 1,040 | 444,000 | 990.48 |
| 1989-02-10 | 1,060 | 1,080 | 1,050 | 1,050 | 402,000 | 1,000 |
| 1989-02-09 | 1,090 | 1,090 | 1,050 | 1,080 | 296,000 | 1,028.57 |
| 1989-02-08 | 1,040 | 1,110 | 1,040 | 1,070 | 795,000 | 1,019.05 |
| 1989-02-07 | 1,070 | 1,070 | 1,040 | 1,040 | 638,000 | 990.48 |
| 1989-02-06 | 1,100 | 1,100 | 1,070 | 1,070 | 482,000 | 1,019.05 |
| 1989-02-03 | 1,120 | 1,130 | 1,090 | 1,090 | 906,000 | 1,038.10 |
| 1989-02-02 | 1,140 | 1,140 | 1,100 | 1,130 | 1,139,000 | 1,076.19 |
| 1989-02-01 | 1,140 | 1,160 | 1,110 | 1,130 | 1,787,000 | 1,076.19 |
| 1989-01-31 | 1,100 | 1,160 | 1,090 | 1,160 | 1,954,000 | 1,104.76 |
| 1989-01-30 | 1,160 | 1,170 | 1,120 | 1,120 | 1,231,000 | 1,066.67 |
| 1989-01-28 | 1,150 | 1,180 | 1,120 | 1,170 | 4,747,000 | 1,114.29 |
| 1989-01-27 | 1,140 | 1,150 | 1,110 | 1,130 | 3,863,000 | 1,076.19 |
| 1989-01-26 | 1,130 | 1,150 | 1,100 | 1,140 | 5,238,000 | 1,085.71 |
| 1989-01-25 | 1,090 | 1,130 | 1,080 | 1,110 | 8,212,000 | 1,057.14 |
| 1989-01-24 | 1,050 | 1,060 | 1,040 | 1,060 | 1,568,000 | 1,009.52 |
| 1989-01-23 | 1,090 | 1,090 | 1,070 | 1,070 | 3,670,000 | 1,019.05 |
| 1989-01-20 | 1,020 | 1,110 | 1,010 | 1,100 | 14,182,999 | 1,047.62 |
| 1989-01-19 | 1,040 | 1,040 | 991 | 1,010 | 4,609,000 | 961.91 |
| 1989-01-18 | 953 | 1,010 | 953 | 1,000 | 6,075,000 | 952.38 |
| 1989-01-17 | 940 | 950 | 931 | 948 | 713,000 | 902.86 |
| 1989-01-13 | 926 | 940 | 926 | 932 | 442,000 | 887.62 |
| 1989-01-12 | 931 | 939 | 931 | 934 | 359,000 | 889.52 |
| 1989-01-11 | 921 | 931 | 921 | 927 | 434,000 | 882.86 |
| 1989-01-10 | 910 | 929 | 910 | 920 | 240,000 | 876.19 |
| 1989-01-09 | 905 | 916 | 905 | 915 | 272,000 | 871.43 |
| 1989-01-06 | 911 | 915 | 900 | 901 | 243,000 | 858.10 |
| 1989-01-05 | 916 | 924 | 914 | 916 | 286,000 | 872.38 |
| 1989-01-04 | 887 | 896 | 887 | 896 | 117,000 | 853.33 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
