8053 住友商事(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 | 1,700 | 1,760 | 1,690 | 1,750 | 12,002,000 | 1,750 |
| 1989-12-28 | 1,700 | 1,710 | 1,690 | 1,700 | 2,284,000 | 1,700 |
| 1989-12-27 | 1,700 | 1,700 | 1,670 | 1,700 | 3,509,000 | 1,700 |
| 1989-12-26 | 1,690 | 1,700 | 1,660 | 1,690 | 2,576,000 | 1,690 |
| 1989-12-25 | 1,670 | 1,680 | 1,650 | 1,670 | 2,258,000 | 1,670 |
| 1989-12-22 | 1,680 | 1,680 | 1,630 | 1,650 | 2,803,000 | 1,650 |
| 1989-12-21 | 1,690 | 1,700 | 1,660 | 1,660 | 3,336,000 | 1,660 |
| 1989-12-20 | 1,710 | 1,730 | 1,680 | 1,680 | 8,592,000 | 1,680 |
| 1989-12-19 | 1,700 | 1,720 | 1,690 | 1,690 | 8,356,000 | 1,690 |
| 1989-12-18 | 1,730 | 1,750 | 1,720 | 1,730 | 19,201,000 | 1,730 |
| 1989-12-15 | 1,690 | 1,730 | 1,690 | 1,720 | 14,049,000 | 1,720 |
| 1989-12-14 | 1,710 | 1,730 | 1,690 | 1,690 | 11,234,000 | 1,690 |
| 1989-12-13 | 1,670 | 1,730 | 1,660 | 1,720 | 15,319,000 | 1,720 |
| 1989-12-12 | 1,680 | 1,700 | 1,660 | 1,680 | 11,324,000 | 1,680 |
| 1989-12-11 | 1,630 | 1,690 | 1,620 | 1,670 | 7,532,000 | 1,670 |
| 1989-12-08 | 1,620 | 1,630 | 1,610 | 1,630 | 3,332,000 | 1,630 |
| 1989-12-07 | 1,630 | 1,640 | 1,620 | 1,630 | 2,185,000 | 1,630 |
| 1989-12-06 | 1,630 | 1,670 | 1,630 | 1,640 | 4,615,000 | 1,640 |
| 1989-12-05 | 1,660 | 1,670 | 1,630 | 1,640 | 4,295,000 | 1,640 |
| 1989-12-04 | 1,660 | 1,690 | 1,650 | 1,660 | 7,373,000 | 1,660 |
| 1989-12-01 | 1,660 | 1,680 | 1,630 | 1,650 | 9,198,000 | 1,650 |
| 1989-11-30 | 1,640 | 1,680 | 1,630 | 1,680 | 7,642,000 | 1,680 |
| 1989-11-29 | 1,670 | 1,670 | 1,640 | 1,640 | 6,011,000 | 1,640 |
| 1989-11-28 | 1,680 | 1,690 | 1,660 | 1,680 | 16,689,000 | 1,680 |
| 1989-11-27 | 1,640 | 1,670 | 1,630 | 1,660 | 14,889,000 | 1,660 |
| 1989-11-24 | 1,600 | 1,640 | 1,600 | 1,630 | 12,557,000 | 1,630 |
| 1989-11-22 | 1,590 | 1,620 | 1,590 | 1,610 | 11,849,000 | 1,610 |
| 1989-11-21 | 1,600 | 1,610 | 1,580 | 1,590 | 9,446,000 | 1,590 |
| 1989-11-20 | 1,520 | 1,610 | 1,520 | 1,600 | 19,113,000 | 1,600 |
| 1989-11-17 | 1,500 | 1,540 | 1,490 | 1,520 | 8,196,000 | 1,520 |
| 1989-11-16 | 1,500 | 1,510 | 1,490 | 1,490 | 1,778,000 | 1,490 |
| 1989-11-15 | 1,520 | 1,520 | 1,490 | 1,490 | 1,473,000 | 1,490 |
| 1989-11-14 | 1,530 | 1,530 | 1,490 | 1,520 | 2,928,000 | 1,520 |
| 1989-11-13 | 1,550 | 1,550 | 1,510 | 1,530 | 6,820,000 | 1,530 |
| 1989-11-10 | 1,500 | 1,540 | 1,480 | 1,520 | 13,498,000 | 1,520 |
| 1989-11-09 | 1,470 | 1,500 | 1,470 | 1,480 | 3,875,000 | 1,480 |
| 1989-11-08 | 1,450 | 1,470 | 1,430 | 1,460 | 2,471,000 | 1,460 |
| 1989-11-07 | 1,460 | 1,460 | 1,430 | 1,430 | 2,535,000 | 1,430 |
| 1989-11-06 | 1,490 | 1,490 | 1,470 | 1,480 | 1,897,000 | 1,480 |
| 1989-11-02 | 1,490 | 1,510 | 1,470 | 1,490 | 6,569,000 | 1,490 |
| 1989-11-01 | 1,500 | 1,520 | 1,470 | 1,470 | 11,813,000 | 1,470 |
| 1989-10-31 | 1,450 | 1,500 | 1,450 | 1,480 | 10,330,000 | 1,480 |
| 1989-10-30 | 1,460 | 1,460 | 1,430 | 1,440 | 1,446,000 | 1,440 |
| 1989-10-27 | 1,470 | 1,470 | 1,440 | 1,460 | 11,739,000 | 1,460 |
| 1989-10-26 | 1,430 | 1,460 | 1,410 | 1,430 | 6,027,000 | 1,430 |
| 1989-10-25 | 1,410 | 1,440 | 1,400 | 1,410 | 4,333,000 | 1,410 |
| 1989-10-24 | 1,420 | 1,430 | 1,410 | 1,420 | 1,730,000 | 1,420 |
| 1989-10-23 | 1,430 | 1,440 | 1,420 | 1,420 | 2,062,000 | 1,420 |
| 1989-10-20 | 1,420 | 1,430 | 1,400 | 1,420 | 6,050,000 | 1,420 |
| 1989-10-19 | 1,390 | 1,420 | 1,380 | 1,410 | 1,421,000 | 1,410 |
| 1989-10-18 | 1,390 | 1,400 | 1,380 | 1,380 | 952,000 | 1,380 |
| 1989-10-17 | 1,390 | 1,410 | 1,380 | 1,390 | 1,737,000 | 1,390 |
| 1989-10-16 | 1,370 | 1,400 | 1,370 | 1,400 | 939,000 | 1,400 |
| 1989-10-13 | 1,380 | 1,400 | 1,380 | 1,400 | 1,581,000 | 1,400 |
| 1989-10-12 | 1,400 | 1,400 | 1,380 | 1,380 | 1,799,000 | 1,380 |
| 1989-10-11 | 1,410 | 1,410 | 1,390 | 1,400 | 1,187,000 | 1,400 |
| 1989-10-09 | 1,410 | 1,420 | 1,400 | 1,420 | 1,384,000 | 1,420 |
| 1989-10-06 | 1,420 | 1,420 | 1,400 | 1,420 | 1,400,000 | 1,420 |
| 1989-10-05 | 1,410 | 1,440 | 1,410 | 1,430 | 1,534,000 | 1,430 |
| 1989-10-04 | 1,420 | 1,420 | 1,410 | 1,410 | 872,000 | 1,410 |
| 1989-10-03 | 1,430 | 1,430 | 1,410 | 1,410 | 1,440,000 | 1,410 |
| 1989-10-02 | 1,430 | 1,440 | 1,410 | 1,410 | 1,283,000 | 1,410 |
| 1989-09-29 | 1,420 | 1,440 | 1,420 | 1,430 | 2,192,000 | 1,430 |
| 1989-09-28 | 1,430 | 1,440 | 1,420 | 1,420 | 2,098,000 | 1,420 |
| 1989-09-27 | 1,430 | 1,440 | 1,410 | 1,430 | 3,913,000 | 1,430 |
| 1989-09-26 | 1,430 | 1,440 | 1,410 | 1,430 | 2,507,000 | 1,430 |
| 1989-09-25 | 1,530 | 1,550 | 1,510 | 1,550 | 6,171,999 | 1,409.09 |
| 1989-09-22 | 1,540 | 1,540 | 1,520 | 1,530 | 4,420,000 | 1,390.91 |
| 1989-09-21 | 1,540 | 1,550 | 1,520 | 1,550 | 3,182,000 | 1,409.09 |
| 1989-09-20 | 1,530 | 1,550 | 1,520 | 1,550 | 2,969,000 | 1,409.09 |
| 1989-09-19 | 1,520 | 1,530 | 1,520 | 1,530 | 1,885,000 | 1,390.91 |
| 1989-09-18 | 1,530 | 1,540 | 1,510 | 1,530 | 2,798,000 | 1,390.91 |
| 1989-09-14 | 1,500 | 1,530 | 1,500 | 1,530 | 1,982,000 | 1,390.91 |
| 1989-09-13 | 1,500 | 1,520 | 1,500 | 1,510 | 1,510,000 | 1,372.73 |
| 1989-09-12 | 1,500 | 1,520 | 1,490 | 1,510 | 1,481,000 | 1,372.73 |
| 1989-09-11 | 1,500 | 1,520 | 1,490 | 1,500 | 1,225,000 | 1,363.64 |
| 1989-09-08 | 1,500 | 1,520 | 1,490 | 1,510 | 2,015,000 | 1,372.73 |
| 1989-09-07 | 1,500 | 1,510 | 1,490 | 1,490 | 1,409,000 | 1,354.55 |
| 1989-09-06 | 1,500 | 1,510 | 1,480 | 1,500 | 2,841,000 | 1,363.64 |
| 1989-09-05 | 1,520 | 1,520 | 1,500 | 1,510 | 1,286,000 | 1,372.73 |
| 1989-09-04 | 1,490 | 1,510 | 1,470 | 1,510 | 1,562,000 | 1,372.73 |
| 1989-09-01 | 1,480 | 1,500 | 1,480 | 1,490 | 1,384,000 | 1,354.55 |
| 1989-08-31 | 1,490 | 1,500 | 1,470 | 1,490 | 2,404,000 | 1,354.55 |
| 1989-08-30 | 1,500 | 1,510 | 1,460 | 1,480 | 4,010,000 | 1,345.45 |
| 1989-08-29 | 1,510 | 1,520 | 1,500 | 1,510 | 1,558,000 | 1,372.73 |
| 1989-08-28 | 1,510 | 1,520 | 1,500 | 1,520 | 1,226,000 | 1,381.82 |
| 1989-08-25 | 1,500 | 1,520 | 1,500 | 1,510 | 1,376,000 | 1,372.73 |
| 1989-08-24 | 1,510 | 1,510 | 1,480 | 1,500 | 2,849,000 | 1,363.64 |
| 1989-08-23 | 1,520 | 1,530 | 1,510 | 1,510 | 2,138,000 | 1,372.73 |
| 1989-08-22 | 1,520 | 1,530 | 1,520 | 1,530 | 1,795,000 | 1,390.91 |
| 1989-08-21 | 1,520 | 1,530 | 1,510 | 1,520 | 1,658,000 | 1,381.82 |
| 1989-08-18 | 1,520 | 1,530 | 1,510 | 1,510 | 1,897,000 | 1,372.73 |
| 1989-08-17 | 1,520 | 1,530 | 1,510 | 1,520 | 1,519,000 | 1,381.82 |
| 1989-08-16 | 1,520 | 1,530 | 1,510 | 1,520 | 1,595,000 | 1,381.82 |
| 1989-08-15 | 1,520 | 1,530 | 1,510 | 1,530 | 1,667,000 | 1,390.91 |
| 1989-08-14 | 1,500 | 1,520 | 1,500 | 1,510 | 1,178,000 | 1,372.73 |
| 1989-08-11 | 1,500 | 1,510 | 1,500 | 1,500 | 1,479,000 | 1,363.64 |
| 1989-08-10 | 1,510 | 1,530 | 1,510 | 1,510 | 1,567,000 | 1,372.73 |
| 1989-08-09 | 1,520 | 1,540 | 1,510 | 1,520 | 3,682,000 | 1,381.82 |
| 1989-08-08 | 1,520 | 1,530 | 1,520 | 1,520 | 2,640,000 | 1,381.82 |
| 1989-08-07 | 1,530 | 1,530 | 1,520 | 1,520 | 1,421,000 | 1,381.82 |
| 1989-08-04 | 1,520 | 1,540 | 1,520 | 1,530 | 4,003,000 | 1,390.91 |
| 1989-08-03 | 1,540 | 1,550 | 1,520 | 1,530 | 2,908,000 | 1,390.91 |
| 1989-08-02 | 1,550 | 1,570 | 1,540 | 1,540 | 11,275,999 | 1,400 |
| 1989-08-01 | 1,580 | 1,580 | 1,540 | 1,540 | 9,581,999 | 1,400 |
| 1989-07-31 | 1,520 | 1,580 | 1,520 | 1,580 | 18,124,998 | 1,436.36 |
| 1989-07-28 | 1,550 | 1,560 | 1,520 | 1,530 | 15,401,998 | 1,390.91 |
| 1989-07-27 | 1,470 | 1,560 | 1,460 | 1,540 | 26,936,997 | 1,400 |
| 1989-07-26 | 1,460 | 1,470 | 1,440 | 1,460 | 6,094,999 | 1,327.27 |
| 1989-07-25 | 1,440 | 1,470 | 1,430 | 1,460 | 6,737,999 | 1,327.27 |
| 1989-07-24 | 1,390 | 1,440 | 1,390 | 1,430 | 3,041,000 | 1,300 |
| 1989-07-21 | 1,380 | 1,390 | 1,380 | 1,390 | 1,822,000 | 1,263.64 |
| 1989-07-20 | 1,370 | 1,390 | 1,370 | 1,380 | 1,483,000 | 1,254.55 |
| 1989-07-19 | 1,360 | 1,370 | 1,350 | 1,370 | 669,000 | 1,245.45 |
| 1989-07-18 | 1,350 | 1,360 | 1,350 | 1,360 | 764,000 | 1,236.36 |
| 1989-07-17 | 1,360 | 1,360 | 1,350 | 1,350 | 764,000 | 1,227.27 |
| 1989-07-14 | 1,360 | 1,380 | 1,360 | 1,370 | 2,357,000 | 1,245.45 |
| 1989-07-13 | 1,360 | 1,390 | 1,350 | 1,360 | 3,176,000 | 1,236.36 |
| 1989-07-12 | 1,360 | 1,370 | 1,350 | 1,360 | 1,746,000 | 1,236.36 |
| 1989-07-11 | 1,360 | 1,360 | 1,350 | 1,350 | 1,178,000 | 1,227.27 |
| 1989-07-10 | 1,350 | 1,360 | 1,340 | 1,360 | 1,181,000 | 1,236.36 |
| 1989-07-07 | 1,330 | 1,340 | 1,320 | 1,330 | 813,000 | 1,209.09 |
| 1989-07-06 | 1,320 | 1,330 | 1,310 | 1,330 | 479,000 | 1,209.09 |
| 1989-07-05 | 1,300 | 1,320 | 1,290 | 1,300 | 544,000 | 1,181.82 |
| 1989-07-04 | 1,300 | 1,300 | 1,280 | 1,300 | 1,196,000 | 1,181.82 |
| 1989-07-03 | 1,280 | 1,300 | 1,260 | 1,290 | 566,000 | 1,172.73 |
| 1989-06-30 | 1,280 | 1,290 | 1,260 | 1,280 | 1,587,000 | 1,163.64 |
| 1989-06-29 | 1,320 | 1,330 | 1,300 | 1,300 | 668,000 | 1,181.82 |
| 1989-06-28 | 1,330 | 1,340 | 1,310 | 1,330 | 831,000 | 1,209.09 |
| 1989-06-27 | 1,350 | 1,350 | 1,310 | 1,310 | 809,000 | 1,190.91 |
| 1989-06-26 | 1,360 | 1,360 | 1,350 | 1,350 | 864,000 | 1,227.27 |
| 1989-06-23 | 1,330 | 1,340 | 1,320 | 1,340 | 1,502,000 | 1,218.18 |
| 1989-06-22 | 1,300 | 1,330 | 1,300 | 1,310 | 812,000 | 1,190.91 |
| 1989-06-21 | 1,290 | 1,300 | 1,280 | 1,290 | 968,000 | 1,172.73 |
| 1989-06-20 | 1,280 | 1,310 | 1,270 | 1,290 | 1,162,000 | 1,172.73 |
| 1989-06-19 | 1,270 | 1,290 | 1,260 | 1,290 | 427,000 | 1,172.73 |
| 1989-06-16 | 1,300 | 1,310 | 1,240 | 1,270 | 2,085,000 | 1,154.55 |
| 1989-06-15 | 1,300 | 1,300 | 1,280 | 1,280 | 1,073,000 | 1,163.64 |
| 1989-06-14 | 1,300 | 1,310 | 1,280 | 1,300 | 964,000 | 1,181.82 |
| 1989-06-13 | 1,300 | 1,310 | 1,290 | 1,300 | 966,000 | 1,181.82 |
| 1989-06-12 | 1,310 | 1,320 | 1,290 | 1,290 | 1,185,000 | 1,172.73 |
| 1989-06-09 | 1,310 | 1,320 | 1,300 | 1,320 | 495,000 | 1,200 |
| 1989-06-08 | 1,290 | 1,320 | 1,290 | 1,320 | 1,392,000 | 1,200 |
| 1989-06-07 | 1,320 | 1,320 | 1,280 | 1,290 | 1,040,000 | 1,172.73 |
| 1989-06-06 | 1,280 | 1,320 | 1,280 | 1,290 | 1,143,000 | 1,172.73 |
| 1989-06-05 | 1,300 | 1,360 | 1,280 | 1,280 | 1,427,000 | 1,163.64 |
| 1989-06-02 | 1,350 | 1,350 | 1,280 | 1,280 | 2,134,000 | 1,163.64 |
| 1989-06-01 | 1,360 | 1,370 | 1,340 | 1,340 | 1,484,000 | 1,218.18 |
| 1989-05-31 | 1,380 | 1,380 | 1,340 | 1,370 | 1,397,000 | 1,245.45 |
| 1989-05-30 | 1,410 | 1,410 | 1,370 | 1,370 | 1,173,000 | 1,245.45 |
| 1989-05-29 | 1,420 | 1,420 | 1,380 | 1,400 | 1,616,000 | 1,272.73 |
| 1989-05-26 | 1,400 | 1,420 | 1,390 | 1,410 | 1,526,000 | 1,281.82 |
| 1989-05-25 | 1,360 | 1,400 | 1,360 | 1,390 | 899,000 | 1,263.64 |
| 1989-05-24 | 1,350 | 1,360 | 1,340 | 1,350 | 654,000 | 1,227.27 |
| 1989-05-23 | 1,350 | 1,350 | 1,330 | 1,350 | 784,000 | 1,227.27 |
| 1989-05-22 | 1,400 | 1,400 | 1,370 | 1,370 | 859,000 | 1,245.45 |
| 1989-05-19 | 1,400 | 1,400 | 1,380 | 1,390 | 527,000 | 1,263.64 |
| 1989-05-18 | 1,410 | 1,420 | 1,380 | 1,400 | 689,000 | 1,272.73 |
| 1989-05-17 | 1,400 | 1,410 | 1,390 | 1,410 | 909,000 | 1,281.82 |
| 1989-05-16 | 1,420 | 1,420 | 1,380 | 1,390 | 844,000 | 1,263.64 |
| 1989-05-15 | 1,430 | 1,430 | 1,410 | 1,420 | 893,000 | 1,290.91 |
| 1989-05-12 | 1,450 | 1,450 | 1,430 | 1,430 | 2,219,000 | 1,300 |
| 1989-05-11 | 1,440 | 1,450 | 1,420 | 1,450 | 2,166,000 | 1,318.18 |
| 1989-05-10 | 1,440 | 1,440 | 1,420 | 1,430 | 1,910,000 | 1,300 |
| 1989-05-09 | 1,450 | 1,450 | 1,420 | 1,420 | 2,175,000 | 1,290.91 |
| 1989-05-08 | 1,440 | 1,450 | 1,430 | 1,430 | 3,468,000 | 1,300 |
| 1989-05-02 | 1,410 | 1,430 | 1,400 | 1,420 | 3,203,000 | 1,290.91 |
| 1989-05-01 | 1,390 | 1,400 | 1,380 | 1,400 | 2,238,000 | 1,272.73 |
| 1989-04-28 | 1,400 | 1,400 | 1,370 | 1,380 | 1,161,000 | 1,254.55 |
| 1989-04-27 | 1,370 | 1,370 | 1,350 | 1,360 | 590,000 | 1,236.36 |
| 1989-04-26 | 1,370 | 1,380 | 1,350 | 1,370 | 621,000 | 1,245.45 |
| 1989-04-25 | 1,370 | 1,370 | 1,330 | 1,360 | 780,000 | 1,236.36 |
| 1989-04-24 | 1,340 | 1,350 | 1,340 | 1,350 | 522,000 | 1,227.27 |
| 1989-04-21 | 1,360 | 1,370 | 1,340 | 1,350 | 936,000 | 1,227.27 |
| 1989-04-20 | 1,410 | 1,410 | 1,360 | 1,370 | 1,287,000 | 1,245.45 |
| 1989-04-19 | 1,430 | 1,430 | 1,400 | 1,400 | 764,000 | 1,272.73 |
| 1989-04-18 | 1,430 | 1,430 | 1,400 | 1,430 | 1,366,000 | 1,300 |
| 1989-04-17 | 1,440 | 1,440 | 1,420 | 1,420 | 1,157,000 | 1,290.91 |
| 1989-04-14 | 1,430 | 1,440 | 1,410 | 1,420 | 884,000 | 1,290.91 |
| 1989-04-13 | 1,450 | 1,460 | 1,420 | 1,440 | 2,695,000 | 1,309.09 |
| 1989-04-12 | 1,440 | 1,460 | 1,430 | 1,450 | 4,121,000 | 1,318.18 |
| 1989-04-11 | 1,430 | 1,440 | 1,420 | 1,430 | 1,570,000 | 1,300 |
| 1989-04-10 | 1,430 | 1,440 | 1,410 | 1,440 | 2,628,000 | 1,309.09 |
| 1989-04-07 | 1,420 | 1,430 | 1,400 | 1,430 | 2,417,000 | 1,300 |
| 1989-04-06 | 1,420 | 1,420 | 1,390 | 1,420 | 3,368,000 | 1,290.91 |
| 1989-04-05 | 1,410 | 1,420 | 1,390 | 1,420 | 3,285,000 | 1,290.91 |
| 1989-04-04 | 1,400 | 1,410 | 1,380 | 1,410 | 2,039,000 | 1,281.82 |
| 1989-04-03 | 1,390 | 1,440 | 1,370 | 1,390 | 4,707,000 | 1,263.64 |
| 1989-03-31 | 1,390 | 1,430 | 1,390 | 1,420 | 1,713,000 | 1,290.91 |
| 1989-03-30 | 1,390 | 1,400 | 1,380 | 1,390 | 937,000 | 1,263.64 |
| 1989-03-29 | 1,370 | 1,390 | 1,360 | 1,380 | 1,165,000 | 1,254.55 |
| 1989-03-28 | 1,340 | 1,380 | 1,340 | 1,360 | 536,000 | 1,236.36 |
| 1989-03-27 | 1,360 | 1,380 | 1,350 | 1,370 | 912,000 | 1,245.45 |
| 1989-03-24 | 1,360 | 1,370 | 1,360 | 1,370 | 2,586,000 | 1,245.45 |
| 1989-03-23 | 1,360 | 1,370 | 1,360 | 1,370 | 1,034,000 | 1,245.45 |
| 1989-03-22 | 1,360 | 1,370 | 1,360 | 1,370 | 1,353,000 | 1,245.45 |
| 1989-03-20 | 1,370 | 1,380 | 1,360 | 1,370 | 1,327,000 | 1,245.45 |
| 1989-03-17 | 1,380 | 1,390 | 1,370 | 1,380 | 2,682,000 | 1,254.55 |
| 1989-03-16 | 1,400 | 1,420 | 1,390 | 1,390 | 2,372,000 | 1,263.64 |
| 1989-03-15 | 1,380 | 1,410 | 1,360 | 1,400 | 1,154,000 | 1,272.73 |
| 1989-03-14 | 1,320 | 1,350 | 1,320 | 1,340 | 869,000 | 1,218.18 |
| 1989-03-13 | 1,350 | 1,380 | 1,310 | 1,360 | 1,197,000 | 1,236.36 |
| 1989-03-10 | 1,340 | 1,370 | 1,340 | 1,350 | 522,000 | 1,227.27 |
| 1989-03-09 | 1,340 | 1,360 | 1,320 | 1,350 | 933,000 | 1,227.27 |
| 1989-03-08 | 1,380 | 1,390 | 1,360 | 1,360 | 348,000 | 1,236.36 |
| 1989-03-07 | 1,340 | 1,360 | 1,330 | 1,340 | 1,465,000 | 1,218.18 |
| 1989-03-06 | 1,410 | 1,410 | 1,350 | 1,350 | 991,000 | 1,227.27 |
| 1989-03-03 | 1,420 | 1,420 | 1,370 | 1,410 | 1,221,000 | 1,281.82 |
| 1989-03-02 | 1,390 | 1,400 | 1,340 | 1,360 | 2,033,000 | 1,236.36 |
| 1989-03-01 | 1,430 | 1,430 | 1,390 | 1,410 | 769,000 | 1,281.82 |
| 1989-02-28 | 1,430 | 1,450 | 1,410 | 1,430 | 564,000 | 1,300 |
| 1989-02-27 | 1,450 | 1,480 | 1,420 | 1,440 | 729,000 | 1,309.09 |
| 1989-02-23 | 1,460 | 1,490 | 1,440 | 1,460 | 3,270,000 | 1,327.27 |
| 1989-02-22 | 1,470 | 1,490 | 1,470 | 1,480 | 755,000 | 1,345.45 |
| 1989-02-21 | 1,500 | 1,500 | 1,460 | 1,460 | 712,000 | 1,327.27 |
| 1989-02-20 | 1,530 | 1,530 | 1,490 | 1,490 | 617,000 | 1,354.55 |
| 1989-02-17 | 1,500 | 1,540 | 1,490 | 1,500 | 3,240,000 | 1,363.64 |
| 1989-02-16 | 1,460 | 1,570 | 1,450 | 1,500 | 6,984,999 | 1,363.64 |
| 1989-02-15 | 1,410 | 1,420 | 1,390 | 1,410 | 1,681,000 | 1,281.82 |
| 1989-02-14 | 1,410 | 1,420 | 1,390 | 1,410 | 1,285,000 | 1,281.82 |
| 1989-02-13 | 1,390 | 1,440 | 1,380 | 1,430 | 1,421,000 | 1,300 |
| 1989-02-10 | 1,410 | 1,410 | 1,380 | 1,410 | 651,000 | 1,281.82 |
| 1989-02-09 | 1,440 | 1,460 | 1,410 | 1,410 | 894,000 | 1,281.82 |
| 1989-02-08 | 1,430 | 1,490 | 1,430 | 1,450 | 3,857,000 | 1,318.18 |
| 1989-02-07 | 1,410 | 1,420 | 1,410 | 1,420 | 713,000 | 1,290.91 |
| 1989-02-06 | 1,450 | 1,460 | 1,400 | 1,410 | 1,255,000 | 1,281.82 |
| 1989-02-03 | 1,390 | 1,470 | 1,360 | 1,450 | 2,488,000 | 1,318.18 |
| 1989-02-02 | 1,350 | 1,380 | 1,350 | 1,370 | 860,000 | 1,245.45 |
| 1989-02-01 | 1,350 | 1,370 | 1,340 | 1,360 | 867,000 | 1,236.36 |
| 1989-01-31 | 1,400 | 1,400 | 1,370 | 1,370 | 1,226,000 | 1,245.45 |
| 1989-01-30 | 1,390 | 1,420 | 1,390 | 1,390 | 806,000 | 1,263.64 |
| 1989-01-28 | 1,420 | 1,420 | 1,400 | 1,410 | 526,000 | 1,281.82 |
| 1989-01-27 | 1,420 | 1,430 | 1,410 | 1,410 | 871,000 | 1,281.82 |
| 1989-01-26 | 1,420 | 1,430 | 1,410 | 1,420 | 982,000 | 1,290.91 |
| 1989-01-25 | 1,420 | 1,450 | 1,410 | 1,440 | 4,830,000 | 1,309.09 |
| 1989-01-24 | 1,400 | 1,420 | 1,390 | 1,410 | 2,708,000 | 1,281.82 |
| 1989-01-23 | 1,360 | 1,390 | 1,360 | 1,390 | 1,537,000 | 1,263.64 |
| 1989-01-20 | 1,360 | 1,370 | 1,340 | 1,360 | 1,319,000 | 1,236.36 |
| 1989-01-19 | 1,400 | 1,400 | 1,350 | 1,380 | 1,824,000 | 1,254.55 |
| 1989-01-18 | 1,390 | 1,400 | 1,370 | 1,400 | 756,000 | 1,272.73 |
| 1989-01-17 | 1,400 | 1,410 | 1,370 | 1,410 | 1,431,000 | 1,281.82 |
| 1989-01-13 | 1,390 | 1,400 | 1,370 | 1,380 | 1,923,000 | 1,254.55 |
| 1989-01-12 | 1,370 | 1,410 | 1,360 | 1,410 | 3,830,000 | 1,281.82 |
| 1989-01-11 | 1,380 | 1,380 | 1,360 | 1,380 | 2,868,000 | 1,254.55 |
| 1989-01-10 | 1,350 | 1,390 | 1,340 | 1,390 | 7,485,999 | 1,263.64 |
| 1989-01-09 | 1,310 | 1,350 | 1,300 | 1,350 | 4,142,000 | 1,227.27 |
| 1989-01-06 | 1,310 | 1,310 | 1,290 | 1,300 | 1,625,000 | 1,181.82 |
| 1989-01-05 | 1,320 | 1,320 | 1,290 | 1,310 | 4,051,000 | 1,190.91 |
| 1989-01-04 | 1,270 | 1,320 | 1,260 | 1,290 | 4,559,000 | 1,172.73 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
