8031 三井物産(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 | 1,330 | 1,390 | 1,320 | 1,390 | 11,261,000 | 695 |
| 1989-12-28 | 1,340 | 1,350 | 1,320 | 1,320 | 3,130,000 | 660 |
| 1989-12-27 | 1,320 | 1,340 | 1,310 | 1,340 | 4,905,000 | 670 |
| 1989-12-26 | 1,310 | 1,330 | 1,310 | 1,320 | 2,767,000 | 660 |
| 1989-12-25 | 1,300 | 1,310 | 1,290 | 1,300 | 2,506,000 | 650 |
| 1989-12-22 | 1,310 | 1,310 | 1,280 | 1,290 | 3,362,000 | 645 |
| 1989-12-21 | 1,340 | 1,350 | 1,290 | 1,290 | 5,883,000 | 645 |
| 1989-12-20 | 1,330 | 1,370 | 1,330 | 1,340 | 15,799,000 | 670 |
| 1989-12-19 | 1,320 | 1,340 | 1,320 | 1,330 | 7,388,000 | 665 |
| 1989-12-18 | 1,350 | 1,370 | 1,340 | 1,340 | 17,845,000 | 670 |
| 1989-12-15 | 1,320 | 1,340 | 1,310 | 1,340 | 15,660,000 | 670 |
| 1989-12-14 | 1,320 | 1,340 | 1,300 | 1,310 | 11,906,000 | 655 |
| 1989-12-13 | 1,280 | 1,320 | 1,270 | 1,320 | 15,122,000 | 660 |
| 1989-12-12 | 1,300 | 1,300 | 1,260 | 1,260 | 6,819,000 | 630 |
| 1989-12-11 | 1,250 | 1,310 | 1,250 | 1,280 | 9,801,000 | 640 |
| 1989-12-08 | 1,250 | 1,270 | 1,240 | 1,270 | 2,912,000 | 635 |
| 1989-12-07 | 1,260 | 1,270 | 1,250 | 1,260 | 2,944,000 | 630 |
| 1989-12-06 | 1,260 | 1,280 | 1,260 | 1,270 | 4,401,000 | 635 |
| 1989-12-05 | 1,290 | 1,300 | 1,250 | 1,250 | 6,285,000 | 625 |
| 1989-12-04 | 1,290 | 1,310 | 1,280 | 1,290 | 19,607,000 | 645 |
| 1989-12-01 | 1,280 | 1,300 | 1,270 | 1,280 | 22,031,000 | 640 |
| 1989-11-30 | 1,240 | 1,290 | 1,230 | 1,280 | 36,712,000 | 640 |
| 1989-11-29 | 1,230 | 1,240 | 1,200 | 1,220 | 9,974,000 | 610 |
| 1989-11-28 | 1,230 | 1,240 | 1,210 | 1,220 | 7,563,000 | 610 |
| 1989-11-27 | 1,200 | 1,220 | 1,190 | 1,220 | 3,710,000 | 610 |
| 1989-11-24 | 1,200 | 1,210 | 1,190 | 1,200 | 2,486,000 | 600 |
| 1989-11-22 | 1,210 | 1,220 | 1,170 | 1,180 | 4,874,000 | 590 |
| 1989-11-21 | 1,220 | 1,230 | 1,200 | 1,200 | 3,956,000 | 600 |
| 1989-11-20 | 1,210 | 1,230 | 1,190 | 1,220 | 11,027,000 | 610 |
| 1989-11-17 | 1,180 | 1,220 | 1,180 | 1,200 | 13,790,000 | 600 |
| 1989-11-16 | 1,180 | 1,210 | 1,170 | 1,190 | 7,996,000 | 595 |
| 1989-11-15 | 1,180 | 1,190 | 1,170 | 1,180 | 5,654,000 | 590 |
| 1989-11-14 | 1,180 | 1,190 | 1,160 | 1,180 | 4,505,000 | 590 |
| 1989-11-13 | 1,200 | 1,200 | 1,170 | 1,180 | 6,051,000 | 590 |
| 1989-11-10 | 1,150 | 1,180 | 1,140 | 1,180 | 13,238,000 | 590 |
| 1989-11-09 | 1,140 | 1,150 | 1,120 | 1,130 | 4,811,000 | 565 |
| 1989-11-08 | 1,080 | 1,140 | 1,080 | 1,110 | 1,595,000 | 555 |
| 1989-11-07 | 1,070 | 1,100 | 1,060 | 1,080 | 2,064,000 | 540 |
| 1989-11-06 | 1,110 | 1,120 | 1,080 | 1,080 | 1,678,000 | 540 |
| 1989-11-02 | 1,100 | 1,120 | 1,090 | 1,110 | 1,290,000 | 555 |
| 1989-11-01 | 1,120 | 1,120 | 1,100 | 1,120 | 2,944,000 | 560 |
| 1989-10-31 | 1,070 | 1,100 | 1,070 | 1,100 | 1,992,000 | 550 |
| 1989-10-30 | 1,070 | 1,080 | 1,060 | 1,070 | 756,000 | 535 |
| 1989-10-27 | 1,090 | 1,100 | 1,050 | 1,050 | 2,994,000 | 525 |
| 1989-10-26 | 1,070 | 1,090 | 1,070 | 1,090 | 1,487,000 | 545 |
| 1989-10-25 | 1,070 | 1,070 | 1,050 | 1,060 | 1,222,000 | 530 |
| 1989-10-24 | 1,080 | 1,080 | 1,060 | 1,060 | 1,415,000 | 530 |
| 1989-10-23 | 1,090 | 1,100 | 1,070 | 1,090 | 2,474,000 | 545 |
| 1989-10-20 | 1,090 | 1,100 | 1,070 | 1,100 | 3,708,000 | 550 |
| 1989-10-19 | 1,060 | 1,090 | 1,060 | 1,070 | 4,897,000 | 535 |
| 1989-10-18 | 1,060 | 1,070 | 1,050 | 1,070 | 1,804,000 | 535 |
| 1989-10-17 | 1,060 | 1,070 | 1,040 | 1,060 | 2,075,000 | 530 |
| 1989-10-16 | 1,000 | 1,030 | 995 | 1,020 | 2,155,000 | 510 |
| 1989-10-13 | 1,030 | 1,030 | 1,010 | 1,020 | 1,923,000 | 510 |
| 1989-10-12 | 1,030 | 1,030 | 1,010 | 1,030 | 2,415,000 | 515 |
| 1989-10-11 | 1,030 | 1,040 | 1,020 | 1,040 | 2,765,000 | 520 |
| 1989-10-09 | 1,060 | 1,080 | 1,050 | 1,050 | 2,069,000 | 525 |
| 1989-10-06 | 1,050 | 1,060 | 1,050 | 1,060 | 1,566,000 | 530 |
| 1989-10-05 | 1,060 | 1,070 | 1,050 | 1,050 | 1,526,000 | 525 |
| 1989-10-04 | 1,100 | 1,100 | 1,070 | 1,070 | 2,639,000 | 535 |
| 1989-10-03 | 1,110 | 1,130 | 1,100 | 1,120 | 2,304,000 | 560 |
| 1989-10-02 | 1,120 | 1,130 | 1,110 | 1,130 | 3,108,000 | 565 |
| 1989-09-29 | 1,090 | 1,100 | 1,080 | 1,100 | 1,469,000 | 550 |
| 1989-09-28 | 1,100 | 1,130 | 1,100 | 1,100 | 2,502,000 | 550 |
| 1989-09-27 | 1,070 | 1,100 | 1,060 | 1,090 | 2,255,000 | 545 |
| 1989-09-26 | 1,050 | 1,060 | 1,040 | 1,060 | 1,600,000 | 530 |
| 1989-09-25 | 1,060 | 1,060 | 1,030 | 1,040 | 1,592,000 | 520 |
| 1989-09-22 | 1,080 | 1,080 | 1,050 | 1,050 | 1,656,000 | 525 |
| 1989-09-21 | 1,080 | 1,080 | 1,060 | 1,060 | 1,462,000 | 530 |
| 1989-09-20 | 1,080 | 1,080 | 1,060 | 1,060 | 1,001,000 | 530 |
| 1989-09-19 | 1,060 | 1,070 | 1,050 | 1,070 | 1,502,000 | 535 |
| 1989-09-18 | 1,090 | 1,090 | 1,050 | 1,060 | 1,818,000 | 530 |
| 1989-09-14 | 1,070 | 1,090 | 1,060 | 1,080 | 1,217,000 | 540 |
| 1989-09-13 | 1,050 | 1,070 | 1,050 | 1,070 | 3,302,000 | 535 |
| 1989-09-12 | 1,050 | 1,050 | 1,030 | 1,050 | 1,830,000 | 525 |
| 1989-09-11 | 1,040 | 1,050 | 1,030 | 1,040 | 1,523,000 | 520 |
| 1989-09-08 | 1,040 | 1,060 | 1,030 | 1,040 | 1,454,000 | 520 |
| 1989-09-07 | 1,080 | 1,080 | 1,050 | 1,060 | 1,449,000 | 530 |
| 1989-09-06 | 1,070 | 1,090 | 1,070 | 1,090 | 1,349,000 | 545 |
| 1989-09-05 | 1,100 | 1,110 | 1,090 | 1,090 | 735,000 | 545 |
| 1989-09-04 | 1,080 | 1,110 | 1,070 | 1,100 | 1,409,000 | 550 |
| 1989-09-01 | 1,080 | 1,090 | 1,070 | 1,080 | 1,052,000 | 540 |
| 1989-08-31 | 1,100 | 1,100 | 1,080 | 1,090 | 1,468,000 | 545 |
| 1989-08-30 | 1,120 | 1,130 | 1,090 | 1,100 | 2,214,000 | 550 |
| 1989-08-29 | 1,120 | 1,130 | 1,100 | 1,100 | 1,519,000 | 550 |
| 1989-08-28 | 1,140 | 1,140 | 1,120 | 1,130 | 953,000 | 565 |
| 1989-08-25 | 1,140 | 1,150 | 1,130 | 1,130 | 1,851,000 | 565 |
| 1989-08-24 | 1,140 | 1,140 | 1,120 | 1,140 | 1,427,000 | 570 |
| 1989-08-23 | 1,140 | 1,150 | 1,130 | 1,130 | 1,745,000 | 565 |
| 1989-08-22 | 1,150 | 1,150 | 1,130 | 1,140 | 1,343,000 | 570 |
| 1989-08-21 | 1,150 | 1,150 | 1,140 | 1,150 | 1,275,000 | 575 |
| 1989-08-18 | 1,140 | 1,150 | 1,140 | 1,140 | 1,089,000 | 570 |
| 1989-08-17 | 1,140 | 1,150 | 1,130 | 1,150 | 1,076,000 | 575 |
| 1989-08-16 | 1,140 | 1,150 | 1,130 | 1,140 | 2,906,000 | 570 |
| 1989-08-15 | 1,140 | 1,150 | 1,130 | 1,130 | 1,222,000 | 565 |
| 1989-08-14 | 1,150 | 1,150 | 1,130 | 1,140 | 1,220,000 | 570 |
| 1989-08-11 | 1,140 | 1,150 | 1,130 | 1,150 | 1,452,000 | 575 |
| 1989-08-10 | 1,160 | 1,160 | 1,140 | 1,140 | 1,323,000 | 570 |
| 1989-08-09 | 1,150 | 1,160 | 1,140 | 1,160 | 1,010,000 | 580 |
| 1989-08-08 | 1,150 | 1,150 | 1,140 | 1,150 | 1,395,000 | 575 |
| 1989-08-07 | 1,160 | 1,160 | 1,140 | 1,140 | 917,000 | 570 |
| 1989-08-04 | 1,170 | 1,180 | 1,150 | 1,150 | 2,722,000 | 575 |
| 1989-08-03 | 1,190 | 1,200 | 1,170 | 1,170 | 2,102,000 | 585 |
| 1989-08-02 | 1,200 | 1,210 | 1,190 | 1,190 | 5,873,000 | 595 |
| 1989-08-01 | 1,210 | 1,220 | 1,180 | 1,190 | 7,018,000 | 595 |
| 1989-07-31 | 1,190 | 1,220 | 1,190 | 1,210 | 10,778,000 | 605 |
| 1989-07-28 | 1,200 | 1,210 | 1,180 | 1,190 | 7,043,000 | 595 |
| 1989-07-27 | 1,150 | 1,210 | 1,140 | 1,190 | 24,677,000 | 595 |
| 1989-07-26 | 1,150 | 1,160 | 1,130 | 1,150 | 6,931,000 | 575 |
| 1989-07-25 | 1,130 | 1,150 | 1,120 | 1,140 | 5,889,000 | 570 |
| 1989-07-24 | 1,120 | 1,130 | 1,100 | 1,130 | 3,512,000 | 565 |
| 1989-07-21 | 1,100 | 1,100 | 1,090 | 1,100 | 2,069,000 | 550 |
| 1989-07-20 | 1,100 | 1,110 | 1,080 | 1,100 | 2,735,000 | 550 |
| 1989-07-19 | 1,070 | 1,090 | 1,070 | 1,080 | 1,252,000 | 540 |
| 1989-07-18 | 1,080 | 1,080 | 1,060 | 1,080 | 1,471,000 | 540 |
| 1989-07-17 | 1,080 | 1,090 | 1,070 | 1,090 | 885,000 | 545 |
| 1989-07-14 | 1,080 | 1,080 | 1,070 | 1,070 | 1,029,000 | 535 |
| 1989-07-13 | 1,080 | 1,100 | 1,070 | 1,070 | 2,878,000 | 535 |
| 1989-07-12 | 1,090 | 1,100 | 1,070 | 1,080 | 2,086,000 | 540 |
| 1989-07-11 | 1,090 | 1,090 | 1,070 | 1,070 | 1,147,000 | 535 |
| 1989-07-10 | 1,080 | 1,100 | 1,070 | 1,090 | 2,292,000 | 545 |
| 1989-07-07 | 1,080 | 1,090 | 1,070 | 1,080 | 2,397,000 | 540 |
| 1989-07-06 | 1,060 | 1,070 | 1,040 | 1,070 | 3,480,000 | 535 |
| 1989-07-05 | 1,030 | 1,050 | 1,020 | 1,030 | 2,342,000 | 515 |
| 1989-07-04 | 1,040 | 1,040 | 1,020 | 1,020 | 660,000 | 510 |
| 1989-07-03 | 1,000 | 1,030 | 1,000 | 1,020 | 1,251,000 | 510 |
| 1989-06-30 | 1,010 | 1,010 | 990 | 1,000 | 2,506,000 | 500 |
| 1989-06-29 | 1,020 | 1,030 | 1,000 | 1,020 | 1,822,000 | 510 |
| 1989-06-28 | 1,050 | 1,060 | 1,010 | 1,020 | 1,506,000 | 510 |
| 1989-06-27 | 1,060 | 1,070 | 1,050 | 1,050 | 964,000 | 525 |
| 1989-06-26 | 1,060 | 1,070 | 1,050 | 1,060 | 947,000 | 530 |
| 1989-06-23 | 1,070 | 1,070 | 1,050 | 1,050 | 1,997,000 | 525 |
| 1989-06-22 | 1,050 | 1,060 | 1,040 | 1,060 | 1,498,000 | 530 |
| 1989-06-21 | 1,030 | 1,040 | 1,020 | 1,040 | 1,070,000 | 520 |
| 1989-06-20 | 1,000 | 1,030 | 1,000 | 1,010 | 1,279,000 | 505 |
| 1989-06-19 | 999 | 1,010 | 997 | 998 | 900,000 | 499 |
| 1989-06-16 | 991 | 999 | 977 | 994 | 2,662,000 | 497 |
| 1989-06-15 | 1,000 | 1,000 | 981 | 981 | 2,414,000 | 490.50 |
| 1989-06-14 | 999 | 999 | 988 | 990 | 1,599,000 | 495 |
| 1989-06-13 | 1,010 | 1,020 | 1,000 | 1,000 | 2,455,000 | 500 |
| 1989-06-12 | 1,030 | 1,040 | 1,020 | 1,020 | 1,305,000 | 510 |
| 1989-06-09 | 1,050 | 1,060 | 1,030 | 1,030 | 1,556,000 | 515 |
| 1989-06-08 | 1,040 | 1,050 | 1,030 | 1,040 | 1,828,000 | 520 |
| 1989-06-07 | 1,030 | 1,050 | 1,020 | 1,020 | 2,227,000 | 510 |
| 1989-06-06 | 1,020 | 1,030 | 1,010 | 1,020 | 1,817,000 | 510 |
| 1989-06-05 | 1,070 | 1,090 | 1,030 | 1,040 | 2,123,000 | 520 |
| 1989-06-02 | 1,090 | 1,090 | 1,060 | 1,070 | 1,970,000 | 535 |
| 1989-06-01 | 1,110 | 1,120 | 1,070 | 1,090 | 3,913,000 | 545 |
| 1989-05-31 | 1,130 | 1,130 | 1,100 | 1,120 | 2,210,000 | 560 |
| 1989-05-30 | 1,140 | 1,140 | 1,100 | 1,130 | 1,506,000 | 565 |
| 1989-05-29 | 1,160 | 1,170 | 1,130 | 1,140 | 3,943,000 | 570 |
| 1989-05-26 | 1,120 | 1,140 | 1,110 | 1,140 | 2,140,000 | 570 |
| 1989-05-25 | 1,110 | 1,130 | 1,100 | 1,100 | 1,778,000 | 550 |
| 1989-05-24 | 1,110 | 1,110 | 1,090 | 1,090 | 1,215,000 | 545 |
| 1989-05-23 | 1,110 | 1,110 | 1,090 | 1,110 | 1,944,000 | 555 |
| 1989-05-22 | 1,130 | 1,140 | 1,120 | 1,120 | 1,272,000 | 560 |
| 1989-05-19 | 1,120 | 1,140 | 1,110 | 1,120 | 2,503,000 | 560 |
| 1989-05-18 | 1,130 | 1,160 | 1,120 | 1,140 | 1,637,000 | 570 |
| 1989-05-17 | 1,140 | 1,160 | 1,140 | 1,150 | 1,656,000 | 575 |
| 1989-05-16 | 1,150 | 1,150 | 1,120 | 1,140 | 1,945,000 | 570 |
| 1989-05-15 | 1,170 | 1,170 | 1,140 | 1,160 | 1,202,000 | 580 |
| 1989-05-12 | 1,170 | 1,180 | 1,160 | 1,170 | 1,225,000 | 585 |
| 1989-05-11 | 1,190 | 1,190 | 1,160 | 1,190 | 1,231,000 | 595 |
| 1989-05-10 | 1,200 | 1,200 | 1,180 | 1,180 | 1,429,000 | 590 |
| 1989-05-09 | 1,200 | 1,210 | 1,190 | 1,210 | 1,685,000 | 605 |
| 1989-05-08 | 1,220 | 1,230 | 1,200 | 1,210 | 3,067,000 | 605 |
| 1989-05-02 | 1,200 | 1,240 | 1,180 | 1,200 | 5,174,000 | 600 |
| 1989-05-01 | 1,160 | 1,200 | 1,150 | 1,180 | 2,837,000 | 590 |
| 1989-04-28 | 1,140 | 1,160 | 1,140 | 1,160 | 2,346,000 | 580 |
| 1989-04-27 | 1,110 | 1,150 | 1,110 | 1,150 | 2,172,000 | 575 |
| 1989-04-26 | 1,130 | 1,130 | 1,110 | 1,130 | 2,439,000 | 565 |
| 1989-04-25 | 1,130 | 1,130 | 1,110 | 1,130 | 1,480,000 | 565 |
| 1989-04-24 | 1,160 | 1,160 | 1,110 | 1,110 | 1,471,000 | 555 |
| 1989-04-21 | 1,130 | 1,160 | 1,130 | 1,140 | 1,452,000 | 570 |
| 1989-04-20 | 1,150 | 1,190 | 1,150 | 1,150 | 2,085,000 | 575 |
| 1989-04-19 | 1,170 | 1,190 | 1,160 | 1,170 | 1,869,000 | 585 |
| 1989-04-18 | 1,200 | 1,200 | 1,150 | 1,160 | 2,252,000 | 580 |
| 1989-04-17 | 1,170 | 1,190 | 1,150 | 1,190 | 1,755,000 | 595 |
| 1989-04-14 | 1,160 | 1,180 | 1,160 | 1,170 | 1,296,000 | 585 |
| 1989-04-13 | 1,190 | 1,190 | 1,160 | 1,170 | 1,269,000 | 585 |
| 1989-04-12 | 1,190 | 1,210 | 1,170 | 1,180 | 2,281,000 | 590 |
| 1989-04-11 | 1,170 | 1,190 | 1,150 | 1,190 | 1,392,000 | 595 |
| 1989-04-10 | 1,200 | 1,200 | 1,170 | 1,170 | 952,000 | 585 |
| 1989-04-07 | 1,180 | 1,220 | 1,170 | 1,200 | 2,011,000 | 600 |
| 1989-04-06 | 1,220 | 1,230 | 1,180 | 1,200 | 1,781,000 | 600 |
| 1989-04-05 | 1,250 | 1,250 | 1,230 | 1,230 | 4,354,000 | 615 |
| 1989-04-04 | 1,230 | 1,250 | 1,220 | 1,250 | 3,665,000 | 625 |
| 1989-04-03 | 1,230 | 1,260 | 1,210 | 1,230 | 5,368,000 | 615 |
| 1989-03-31 | 1,240 | 1,270 | 1,190 | 1,210 | 9,877,000 | 605 |
| 1989-03-30 | 1,210 | 1,220 | 1,170 | 1,220 | 4,603,000 | 610 |
| 1989-03-29 | 1,180 | 1,220 | 1,180 | 1,200 | 4,925,000 | 600 |
| 1989-03-28 | 1,140 | 1,190 | 1,130 | 1,180 | 2,806,000 | 590 |
| 1989-03-27 | 1,130 | 1,150 | 1,120 | 1,140 | 2,819,000 | 570 |
| 1989-03-24 | 1,120 | 1,130 | 1,110 | 1,130 | 2,261,000 | 565 |
| 1989-03-23 | 1,110 | 1,140 | 1,110 | 1,120 | 2,071,000 | 560 |
| 1989-03-22 | 1,140 | 1,160 | 1,100 | 1,130 | 3,121,000 | 565 |
| 1989-03-20 | 1,140 | 1,160 | 1,140 | 1,140 | 1,879,000 | 570 |
| 1989-03-17 | 1,160 | 1,170 | 1,150 | 1,160 | 4,234,000 | 580 |
| 1989-03-16 | 1,190 | 1,200 | 1,170 | 1,170 | 3,367,000 | 585 |
| 1989-03-15 | 1,160 | 1,180 | 1,150 | 1,170 | 4,468,000 | 585 |
| 1989-03-14 | 1,150 | 1,170 | 1,140 | 1,160 | 3,541,000 | 580 |
| 1989-03-13 | 1,150 | 1,160 | 1,140 | 1,150 | 1,701,000 | 575 |
| 1989-03-10 | 1,140 | 1,160 | 1,140 | 1,150 | 1,542,000 | 575 |
| 1989-03-09 | 1,150 | 1,170 | 1,140 | 1,160 | 1,406,000 | 580 |
| 1989-03-08 | 1,160 | 1,200 | 1,150 | 1,160 | 3,069,000 | 580 |
| 1989-03-07 | 1,110 | 1,140 | 1,110 | 1,140 | 1,963,000 | 570 |
| 1989-03-06 | 1,150 | 1,150 | 1,110 | 1,140 | 1,646,000 | 570 |
| 1989-03-03 | 1,190 | 1,200 | 1,150 | 1,150 | 3,646,000 | 575 |
| 1989-03-02 | 1,200 | 1,210 | 1,160 | 1,180 | 3,834,000 | 590 |
| 1989-03-01 | 1,260 | 1,270 | 1,210 | 1,220 | 5,311,000 | 610 |
| 1989-02-28 | 1,290 | 1,310 | 1,220 | 1,230 | 14,204,000 | 615 |
| 1989-02-27 | 1,270 | 1,320 | 1,260 | 1,270 | 18,669,000 | 635 |
| 1989-02-23 | 1,210 | 1,310 | 1,200 | 1,290 | 15,112,000 | 645 |
| 1989-02-22 | 1,220 | 1,240 | 1,200 | 1,230 | 3,068,000 | 615 |
| 1989-02-21 | 1,250 | 1,260 | 1,190 | 1,200 | 4,340,000 | 600 |
| 1989-02-20 | 1,260 | 1,270 | 1,230 | 1,240 | 3,421,000 | 620 |
| 1989-02-17 | 1,280 | 1,280 | 1,240 | 1,240 | 14,882,000 | 620 |
| 1989-02-16 | 1,240 | 1,300 | 1,220 | 1,260 | 33,142,000 | 630 |
| 1989-02-15 | 1,150 | 1,180 | 1,150 | 1,180 | 6,067,000 | 590 |
| 1989-02-14 | 1,160 | 1,160 | 1,130 | 1,150 | 4,774,000 | 575 |
| 1989-02-13 | 1,180 | 1,180 | 1,160 | 1,160 | 3,785,000 | 580 |
| 1989-02-10 | 1,170 | 1,220 | 1,150 | 1,190 | 9,484,000 | 595 |
| 1989-02-09 | 1,190 | 1,190 | 1,160 | 1,170 | 5,880,000 | 585 |
| 1989-02-08 | 1,180 | 1,220 | 1,170 | 1,190 | 19,701,000 | 595 |
| 1989-02-07 | 1,140 | 1,160 | 1,130 | 1,160 | 4,296,000 | 580 |
| 1989-02-06 | 1,160 | 1,170 | 1,140 | 1,150 | 10,106,000 | 575 |
| 1989-02-03 | 1,070 | 1,160 | 1,070 | 1,160 | 17,274,000 | 580 |
| 1989-02-02 | 1,050 | 1,090 | 1,050 | 1,080 | 3,261,000 | 540 |
| 1989-02-01 | 1,080 | 1,080 | 1,060 | 1,060 | 2,528,000 | 530 |
| 1989-01-31 | 1,070 | 1,090 | 1,070 | 1,080 | 3,123,000 | 540 |
| 1989-01-30 | 1,090 | 1,110 | 1,090 | 1,090 | 2,664,000 | 545 |
| 1989-01-28 | 1,110 | 1,110 | 1,090 | 1,110 | 4,918,000 | 555 |
| 1989-01-27 | 1,100 | 1,110 | 1,070 | 1,070 | 5,104,000 | 535 |
| 1989-01-26 | 1,100 | 1,110 | 1,080 | 1,080 | 6,187,000 | 540 |
| 1989-01-25 | 1,110 | 1,120 | 1,090 | 1,110 | 9,788,000 | 555 |
| 1989-01-24 | 1,080 | 1,110 | 1,070 | 1,110 | 12,997,000 | 555 |
| 1989-01-23 | 1,060 | 1,080 | 1,050 | 1,070 | 4,124,000 | 535 |
| 1989-01-20 | 1,050 | 1,060 | 1,040 | 1,060 | 3,041,000 | 530 |
| 1989-01-19 | 1,070 | 1,080 | 1,040 | 1,060 | 4,611,000 | 530 |
| 1989-01-18 | 1,060 | 1,080 | 1,060 | 1,060 | 3,345,000 | 530 |
| 1989-01-17 | 1,060 | 1,080 | 1,060 | 1,080 | 4,166,000 | 540 |
| 1989-01-13 | 1,090 | 1,090 | 1,070 | 1,080 | 9,724,000 | 540 |
| 1989-01-12 | 1,060 | 1,080 | 1,050 | 1,080 | 7,673,000 | 540 |
| 1989-01-11 | 1,060 | 1,080 | 1,050 | 1,060 | 13,562,000 | 530 |
| 1989-01-10 | 1,040 | 1,070 | 1,020 | 1,060 | 16,311,000 | 530 |
| 1989-01-09 | 1,010 | 1,050 | 1,000 | 1,040 | 16,658,000 | 520 |
| 1989-01-06 | 1,000 | 1,010 | 995 | 1,010 | 5,967,000 | 505 |
| 1989-01-05 | 1,010 | 1,020 | 995 | 997 | 8,871,000 | 498.50 |
| 1989-01-04 | 988 | 1,010 | 980 | 1,010 | 7,894,000 | 505 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1988-09-27]1株→1.03株 [1986-09-26]1株→1.1株
