9301 三菱倉庫(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 | 2,350 | 2,350 | 2,300 | 2,310 | 101,000 | 4,620 |
| 1989-12-28 | 2,350 | 2,350 | 2,300 | 2,340 | 191,000 | 4,680 |
| 1989-12-27 | 2,350 | 2,360 | 2,300 | 2,360 | 333,000 | 4,720 |
| 1989-12-26 | 2,350 | 2,360 | 2,320 | 2,360 | 302,000 | 4,720 |
| 1989-12-25 | 2,300 | 2,340 | 2,300 | 2,330 | 241,000 | 4,660 |
| 1989-12-22 | 2,380 | 2,380 | 2,260 | 2,290 | 333,000 | 4,580 |
| 1989-12-21 | 2,300 | 2,340 | 2,250 | 2,340 | 583,000 | 4,680 |
| 1989-12-20 | 2,300 | 2,330 | 2,240 | 2,300 | 350,000 | 4,600 |
| 1989-12-19 | 2,300 | 2,340 | 2,290 | 2,300 | 461,000 | 4,600 |
| 1989-12-18 | 2,380 | 2,380 | 2,320 | 2,350 | 651,000 | 4,700 |
| 1989-12-15 | 2,350 | 2,400 | 2,320 | 2,360 | 1,583,000 | 4,720 |
| 1989-12-14 | 2,250 | 2,350 | 2,250 | 2,350 | 1,868,000 | 4,700 |
| 1989-12-13 | 2,200 | 2,250 | 2,200 | 2,250 | 510,000 | 4,500 |
| 1989-12-12 | 2,180 | 2,220 | 2,180 | 2,200 | 580,000 | 4,400 |
| 1989-12-11 | 2,200 | 2,220 | 2,200 | 2,220 | 349,000 | 4,440 |
| 1989-12-08 | 2,250 | 2,250 | 2,190 | 2,220 | 469,000 | 4,440 |
| 1989-12-07 | 2,180 | 2,240 | 2,180 | 2,240 | 525,000 | 4,480 |
| 1989-12-06 | 2,180 | 2,240 | 2,180 | 2,190 | 834,000 | 4,380 |
| 1989-12-05 | 2,250 | 2,250 | 2,220 | 2,220 | 802,000 | 4,440 |
| 1989-12-04 | 2,250 | 2,250 | 2,200 | 2,250 | 590,000 | 4,500 |
| 1989-12-01 | 2,260 | 2,260 | 2,220 | 2,250 | 526,000 | 4,500 |
| 1989-11-30 | 2,270 | 2,280 | 2,250 | 2,280 | 663,000 | 4,560 |
| 1989-11-29 | 2,230 | 2,270 | 2,230 | 2,270 | 547,000 | 4,540 |
| 1989-11-28 | 2,230 | 2,270 | 2,230 | 2,270 | 510,000 | 4,540 |
| 1989-11-27 | 2,240 | 2,260 | 2,220 | 2,250 | 453,000 | 4,500 |
| 1989-11-24 | 2,230 | 2,270 | 2,200 | 2,260 | 629,000 | 4,520 |
| 1989-11-22 | 2,200 | 2,250 | 2,190 | 2,230 | 1,227,000 | 4,460 |
| 1989-11-21 | 2,110 | 2,170 | 2,100 | 2,160 | 310,000 | 4,320 |
| 1989-11-20 | 2,130 | 2,170 | 2,110 | 2,150 | 178,000 | 4,300 |
| 1989-11-17 | 2,170 | 2,170 | 2,150 | 2,170 | 217,000 | 4,340 |
| 1989-11-16 | 2,160 | 2,190 | 2,150 | 2,190 | 220,000 | 4,380 |
| 1989-11-15 | 2,180 | 2,210 | 2,150 | 2,200 | 466,000 | 4,400 |
| 1989-11-14 | 2,180 | 2,190 | 2,100 | 2,150 | 301,000 | 4,300 |
| 1989-11-13 | 2,160 | 2,180 | 2,120 | 2,180 | 449,000 | 4,360 |
| 1989-11-10 | 2,170 | 2,190 | 2,160 | 2,190 | 710,000 | 4,380 |
| 1989-11-09 | 2,220 | 2,240 | 2,140 | 2,190 | 1,502,000 | 4,380 |
| 1989-11-08 | 2,050 | 2,190 | 2,050 | 2,180 | 1,126,000 | 4,360 |
| 1989-11-07 | 2,030 | 2,060 | 2,030 | 2,060 | 278,000 | 4,120 |
| 1989-11-06 | 2,070 | 2,090 | 2,070 | 2,070 | 202,000 | 4,140 |
| 1989-11-02 | 2,070 | 2,100 | 2,070 | 2,070 | 296,000 | 4,140 |
| 1989-11-01 | 2,060 | 2,100 | 2,060 | 2,060 | 402,000 | 4,120 |
| 1989-10-31 | 2,040 | 2,160 | 2,040 | 2,160 | 797,000 | 4,320 |
| 1989-10-30 | 2,100 | 2,100 | 2,040 | 2,060 | 166,000 | 4,120 |
| 1989-10-27 | 2,100 | 2,100 | 2,050 | 2,100 | 503,000 | 4,200 |
| 1989-10-26 | 2,150 | 2,180 | 2,050 | 2,100 | 991,000 | 4,200 |
| 1989-10-25 | 2,020 | 2,170 | 2,020 | 2,110 | 2,026,000 | 4,220 |
| 1989-10-24 | 2,010 | 2,040 | 1,990 | 2,040 | 328,000 | 4,080 |
| 1989-10-23 | 2,040 | 2,050 | 1,990 | 2,000 | 348,000 | 4,000 |
| 1989-10-20 | 2,030 | 2,080 | 1,980 | 2,070 | 779,000 | 4,140 |
| 1989-10-19 | 1,980 | 2,060 | 1,930 | 2,060 | 327,000 | 4,120 |
| 1989-10-18 | 1,940 | 1,980 | 1,930 | 1,980 | 218,000 | 3,960 |
| 1989-10-17 | 2,020 | 2,020 | 1,950 | 2,000 | 287,000 | 4,000 |
| 1989-10-16 | 1,970 | 2,040 | 1,950 | 2,000 | 184,000 | 4,000 |
| 1989-10-13 | 2,000 | 2,000 | 1,960 | 1,990 | 345,000 | 3,980 |
| 1989-10-12 | 1,980 | 2,010 | 1,960 | 2,010 | 121,000 | 4,020 |
| 1989-10-11 | 2,050 | 2,060 | 2,000 | 2,050 | 129,000 | 4,100 |
| 1989-10-09 | 2,080 | 2,090 | 2,040 | 2,090 | 141,000 | 4,180 |
| 1989-10-06 | 2,030 | 2,100 | 2,030 | 2,100 | 190,000 | 4,200 |
| 1989-10-05 | 2,120 | 2,120 | 2,060 | 2,100 | 96,000 | 4,200 |
| 1989-10-04 | 2,100 | 2,150 | 2,090 | 2,140 | 664,000 | 4,280 |
| 1989-10-03 | 2,080 | 2,120 | 2,060 | 2,090 | 388,000 | 4,180 |
| 1989-10-02 | 2,120 | 2,170 | 2,100 | 2,120 | 870,000 | 4,240 |
| 1989-09-29 | 2,100 | 2,120 | 2,040 | 2,120 | 473,000 | 4,240 |
| 1989-09-28 | 2,100 | 2,100 | 2,020 | 2,080 | 399,000 | 4,160 |
| 1989-09-27 | 2,130 | 2,160 | 2,070 | 2,100 | 1,166,000 | 4,200 |
| 1989-09-26 | 2,000 | 2,050 | 2,000 | 2,050 | 1,781,000 | 4,100 |
| 1989-09-25 | 1,990 | 2,000 | 1,960 | 1,960 | 982,000 | 3,920 |
| 1989-09-22 | 1,900 | 1,960 | 1,890 | 1,960 | 668,000 | 3,920 |
| 1989-09-21 | 1,900 | 1,910 | 1,880 | 1,890 | 406,000 | 3,780 |
| 1989-09-20 | 1,900 | 1,900 | 1,880 | 1,890 | 488,000 | 3,780 |
| 1989-09-19 | 1,890 | 1,910 | 1,890 | 1,900 | 453,000 | 3,800 |
| 1989-09-18 | 1,900 | 1,910 | 1,890 | 1,890 | 616,000 | 3,780 |
| 1989-09-14 | 1,890 | 1,900 | 1,860 | 1,870 | 294,000 | 3,740 |
| 1989-09-13 | 1,900 | 1,900 | 1,850 | 1,900 | 541,000 | 3,800 |
| 1989-09-12 | 1,840 | 1,890 | 1,840 | 1,890 | 934,000 | 3,780 |
| 1989-09-11 | 1,810 | 1,840 | 1,810 | 1,830 | 299,000 | 3,660 |
| 1989-09-08 | 1,820 | 1,830 | 1,810 | 1,810 | 345,000 | 3,620 |
| 1989-09-07 | 1,780 | 1,820 | 1,780 | 1,800 | 253,000 | 3,600 |
| 1989-09-06 | 1,810 | 1,830 | 1,780 | 1,780 | 482,000 | 3,560 |
| 1989-09-05 | 1,830 | 1,830 | 1,780 | 1,810 | 350,000 | 3,620 |
| 1989-09-04 | 1,790 | 1,850 | 1,790 | 1,810 | 918,000 | 3,620 |
| 1989-09-01 | 1,770 | 1,800 | 1,770 | 1,790 | 151,000 | 3,580 |
| 1989-08-31 | 1,790 | 1,790 | 1,760 | 1,760 | 554,000 | 3,520 |
| 1989-08-30 | 1,800 | 1,800 | 1,750 | 1,760 | 119,000 | 3,520 |
| 1989-08-29 | 1,780 | 1,800 | 1,760 | 1,800 | 115,000 | 3,600 |
| 1989-08-28 | 1,790 | 1,800 | 1,750 | 1,790 | 71,000 | 3,580 |
| 1989-08-25 | 1,790 | 1,800 | 1,750 | 1,790 | 100,000 | 3,580 |
| 1989-08-24 | 1,790 | 1,800 | 1,780 | 1,790 | 75,000 | 3,580 |
| 1989-08-23 | 1,780 | 1,800 | 1,760 | 1,780 | 148,000 | 3,560 |
| 1989-08-22 | 1,800 | 1,810 | 1,800 | 1,810 | 153,000 | 3,620 |
| 1989-08-21 | 1,780 | 1,800 | 1,780 | 1,800 | 172,000 | 3,600 |
| 1989-08-18 | 1,800 | 1,800 | 1,780 | 1,800 | 78,000 | 3,600 |
| 1989-08-17 | 1,800 | 1,810 | 1,780 | 1,800 | 180,000 | 3,600 |
| 1989-08-16 | 1,800 | 1,810 | 1,780 | 1,800 | 144,000 | 3,600 |
| 1989-08-15 | 1,780 | 1,800 | 1,750 | 1,790 | 124,000 | 3,580 |
| 1989-08-14 | 1,780 | 1,800 | 1,770 | 1,780 | 185,000 | 3,560 |
| 1989-08-11 | 1,770 | 1,780 | 1,750 | 1,780 | 152,000 | 3,560 |
| 1989-08-10 | 1,740 | 1,780 | 1,740 | 1,780 | 114,000 | 3,560 |
| 1989-08-09 | 1,740 | 1,760 | 1,730 | 1,730 | 186,000 | 3,460 |
| 1989-08-08 | 1,770 | 1,780 | 1,750 | 1,770 | 269,000 | 3,540 |
| 1989-08-07 | 1,770 | 1,790 | 1,770 | 1,790 | 63,000 | 3,580 |
| 1989-08-04 | 1,790 | 1,790 | 1,790 | 1,790 | 146,000 | 3,580 |
| 1989-08-03 | 1,790 | 1,800 | 1,790 | 1,790 | 171,000 | 3,580 |
| 1989-08-02 | 1,800 | 1,810 | 1,790 | 1,800 | 273,000 | 3,600 |
| 1989-08-01 | 1,780 | 1,810 | 1,780 | 1,780 | 251,000 | 3,560 |
| 1989-07-31 | 1,800 | 1,810 | 1,800 | 1,810 | 305,000 | 3,620 |
| 1989-07-28 | 1,830 | 1,830 | 1,780 | 1,800 | 820,000 | 3,600 |
| 1989-07-27 | 1,790 | 1,820 | 1,790 | 1,810 | 547,000 | 3,620 |
| 1989-07-26 | 1,810 | 1,820 | 1,790 | 1,790 | 489,000 | 3,580 |
| 1989-07-25 | 1,750 | 1,800 | 1,750 | 1,790 | 563,000 | 3,580 |
| 1989-07-24 | 1,720 | 1,740 | 1,720 | 1,740 | 217,000 | 3,480 |
| 1989-07-21 | 1,710 | 1,750 | 1,710 | 1,720 | 341,000 | 3,440 |
| 1989-07-20 | 1,730 | 1,730 | 1,700 | 1,710 | 182,000 | 3,420 |
| 1989-07-19 | 1,730 | 1,750 | 1,690 | 1,740 | 210,000 | 3,480 |
| 1989-07-18 | 1,720 | 1,720 | 1,700 | 1,700 | 247,000 | 3,400 |
| 1989-07-17 | 1,750 | 1,750 | 1,720 | 1,720 | 215,000 | 3,440 |
| 1989-07-14 | 1,760 | 1,760 | 1,730 | 1,740 | 171,000 | 3,480 |
| 1989-07-13 | 1,740 | 1,750 | 1,730 | 1,730 | 149,000 | 3,460 |
| 1989-07-12 | 1,720 | 1,740 | 1,700 | 1,730 | 71,000 | 3,460 |
| 1989-07-11 | 1,740 | 1,760 | 1,700 | 1,750 | 137,000 | 3,500 |
| 1989-07-10 | 1,720 | 1,750 | 1,710 | 1,710 | 155,000 | 3,420 |
| 1989-07-07 | 1,750 | 1,750 | 1,700 | 1,730 | 238,000 | 3,460 |
| 1989-07-06 | 1,730 | 1,760 | 1,710 | 1,760 | 127,000 | 3,520 |
| 1989-07-05 | 1,720 | 1,730 | 1,710 | 1,730 | 124,000 | 3,460 |
| 1989-07-04 | 1,740 | 1,750 | 1,710 | 1,710 | 59,000 | 3,420 |
| 1989-07-03 | 1,670 | 1,740 | 1,650 | 1,730 | 214,000 | 3,460 |
| 1989-06-30 | 1,680 | 1,700 | 1,650 | 1,680 | 298,000 | 3,360 |
| 1989-06-29 | 1,710 | 1,710 | 1,680 | 1,680 | 111,000 | 3,360 |
| 1989-06-28 | 1,700 | 1,720 | 1,680 | 1,680 | 385,000 | 3,360 |
| 1989-06-27 | 1,740 | 1,760 | 1,720 | 1,760 | 202,000 | 3,520 |
| 1989-06-26 | 1,740 | 1,780 | 1,720 | 1,750 | 160,000 | 3,500 |
| 1989-06-23 | 1,730 | 1,730 | 1,720 | 1,720 | 319,000 | 3,440 |
| 1989-06-22 | 1,730 | 1,730 | 1,720 | 1,720 | 54,000 | 3,440 |
| 1989-06-21 | 1,720 | 1,720 | 1,710 | 1,720 | 128,000 | 3,440 |
| 1989-06-20 | 1,700 | 1,720 | 1,690 | 1,720 | 337,000 | 3,440 |
| 1989-06-19 | 1,690 | 1,710 | 1,690 | 1,710 | 162,000 | 3,420 |
| 1989-06-16 | 1,710 | 1,720 | 1,680 | 1,720 | 145,000 | 3,440 |
| 1989-06-15 | 1,730 | 1,730 | 1,700 | 1,720 | 335,000 | 3,440 |
| 1989-06-14 | 1,730 | 1,730 | 1,710 | 1,730 | 129,000 | 3,460 |
| 1989-06-13 | 1,730 | 1,780 | 1,730 | 1,730 | 83,000 | 3,460 |
| 1989-06-12 | 1,770 | 1,780 | 1,730 | 1,730 | 174,000 | 3,460 |
| 1989-06-09 | 1,800 | 1,800 | 1,760 | 1,780 | 132,000 | 3,560 |
| 1989-06-08 | 1,800 | 1,800 | 1,780 | 1,780 | 359,000 | 3,560 |
| 1989-06-07 | 1,780 | 1,780 | 1,770 | 1,780 | 205,000 | 3,560 |
| 1989-06-06 | 1,780 | 1,780 | 1,750 | 1,770 | 272,000 | 3,540 |
| 1989-06-05 | 1,780 | 1,780 | 1,730 | 1,750 | 158,000 | 3,500 |
| 1989-06-02 | 1,770 | 1,800 | 1,700 | 1,700 | 319,000 | 3,400 |
| 1989-06-01 | 1,800 | 1,800 | 1,710 | 1,750 | 247,000 | 3,500 |
| 1989-05-31 | 1,800 | 1,800 | 1,760 | 1,770 | 251,000 | 3,540 |
| 1989-05-30 | 1,800 | 1,800 | 1,780 | 1,800 | 347,000 | 3,600 |
| 1989-05-29 | 1,800 | 1,800 | 1,760 | 1,800 | 133,000 | 3,600 |
| 1989-05-26 | 1,800 | 1,800 | 1,770 | 1,800 | 208,000 | 3,600 |
| 1989-05-25 | 1,730 | 1,800 | 1,730 | 1,800 | 142,000 | 3,600 |
| 1989-05-24 | 1,720 | 1,740 | 1,710 | 1,730 | 156,000 | 3,460 |
| 1989-05-23 | 1,700 | 1,740 | 1,700 | 1,730 | 219,000 | 3,460 |
| 1989-05-22 | 1,750 | 1,760 | 1,740 | 1,750 | 208,000 | 3,500 |
| 1989-05-19 | 1,720 | 1,750 | 1,720 | 1,750 | 156,000 | 3,500 |
| 1989-05-18 | 1,750 | 1,750 | 1,720 | 1,720 | 273,000 | 3,440 |
| 1989-05-17 | 1,780 | 1,780 | 1,730 | 1,740 | 396,000 | 3,480 |
| 1989-05-16 | 1,800 | 1,800 | 1,760 | 1,790 | 122,000 | 3,580 |
| 1989-05-15 | 1,740 | 1,820 | 1,740 | 1,820 | 135,000 | 3,640 |
| 1989-05-12 | 1,800 | 1,800 | 1,760 | 1,770 | 293,000 | 3,540 |
| 1989-05-11 | 1,800 | 1,830 | 1,780 | 1,800 | 614,000 | 3,600 |
| 1989-05-10 | 1,790 | 1,790 | 1,750 | 1,790 | 152,000 | 3,580 |
| 1989-05-09 | 1,800 | 1,800 | 1,780 | 1,780 | 683,000 | 3,560 |
| 1989-05-08 | 1,800 | 1,800 | 1,780 | 1,790 | 422,000 | 3,580 |
| 1989-05-02 | 1,790 | 1,800 | 1,780 | 1,780 | 434,000 | 3,560 |
| 1989-05-01 | 1,760 | 1,800 | 1,750 | 1,780 | 588,000 | 3,560 |
| 1989-04-28 | 1,790 | 1,790 | 1,750 | 1,750 | 591,000 | 3,500 |
| 1989-04-27 | 1,770 | 1,790 | 1,740 | 1,750 | 695,000 | 3,500 |
| 1989-04-26 | 1,720 | 1,770 | 1,720 | 1,770 | 167,000 | 3,540 |
| 1989-04-25 | 1,770 | 1,770 | 1,720 | 1,740 | 296,000 | 3,480 |
| 1989-04-24 | 1,760 | 1,760 | 1,720 | 1,740 | 211,000 | 3,480 |
| 1989-04-21 | 1,710 | 1,740 | 1,710 | 1,730 | 149,000 | 3,460 |
| 1989-04-20 | 1,790 | 1,790 | 1,730 | 1,740 | 168,000 | 3,480 |
| 1989-04-19 | 1,770 | 1,770 | 1,720 | 1,760 | 75,000 | 3,520 |
| 1989-04-18 | 1,750 | 1,750 | 1,740 | 1,740 | 191,000 | 3,480 |
| 1989-04-17 | 1,740 | 1,740 | 1,720 | 1,740 | 200,000 | 3,480 |
| 1989-04-14 | 1,710 | 1,750 | 1,710 | 1,740 | 191,000 | 3,480 |
| 1989-04-13 | 1,740 | 1,740 | 1,660 | 1,730 | 104,000 | 3,460 |
| 1989-04-12 | 1,690 | 1,750 | 1,690 | 1,750 | 168,000 | 3,500 |
| 1989-04-11 | 1,740 | 1,740 | 1,710 | 1,720 | 87,000 | 3,440 |
| 1989-04-10 | 1,770 | 1,770 | 1,730 | 1,740 | 71,000 | 3,480 |
| 1989-04-07 | 1,750 | 1,790 | 1,740 | 1,740 | 155,000 | 3,480 |
| 1989-04-06 | 1,690 | 1,730 | 1,690 | 1,730 | 141,000 | 3,460 |
| 1989-04-05 | 1,750 | 1,760 | 1,710 | 1,750 | 230,000 | 3,500 |
| 1989-04-04 | 1,730 | 1,760 | 1,720 | 1,750 | 165,000 | 3,500 |
| 1989-04-03 | 1,690 | 1,730 | 1,660 | 1,730 | 101,000 | 3,460 |
| 1989-03-31 | 1,700 | 1,720 | 1,650 | 1,680 | 206,000 | 3,360 |
| 1989-03-30 | 1,730 | 1,780 | 1,690 | 1,700 | 205,000 | 3,400 |
| 1989-03-29 | 1,730 | 1,780 | 1,720 | 1,750 | 302,000 | 3,500 |
| 1989-03-28 | 1,790 | 1,790 | 1,720 | 1,730 | 135,000 | 3,460 |
| 1989-03-27 | 1,800 | 1,800 | 1,750 | 1,750 | 343,000 | 3,500 |
| 1989-03-24 | 1,720 | 1,790 | 1,710 | 1,770 | 306,000 | 3,540 |
| 1989-03-23 | 1,650 | 1,700 | 1,650 | 1,700 | 304,000 | 3,400 |
| 1989-03-22 | 1,660 | 1,700 | 1,600 | 1,640 | 233,000 | 3,280 |
| 1989-03-20 | 1,720 | 1,730 | 1,690 | 1,690 | 219,000 | 3,380 |
| 1989-03-17 | 1,740 | 1,740 | 1,690 | 1,690 | 157,000 | 3,380 |
| 1989-03-16 | 1,750 | 1,750 | 1,700 | 1,700 | 169,000 | 3,400 |
| 1989-03-15 | 1,740 | 1,760 | 1,700 | 1,740 | 263,000 | 3,480 |
| 1989-03-14 | 1,730 | 1,740 | 1,700 | 1,740 | 193,000 | 3,480 |
| 1989-03-13 | 1,740 | 1,740 | 1,700 | 1,700 | 125,000 | 3,400 |
| 1989-03-10 | 1,700 | 1,720 | 1,690 | 1,710 | 101,000 | 3,420 |
| 1989-03-09 | 1,740 | 1,750 | 1,720 | 1,730 | 257,000 | 3,460 |
| 1989-03-08 | 1,740 | 1,740 | 1,730 | 1,730 | 255,000 | 3,460 |
| 1989-03-07 | 1,790 | 1,790 | 1,740 | 1,740 | 188,000 | 3,480 |
| 1989-03-06 | 1,780 | 1,780 | 1,720 | 1,760 | 452,000 | 3,520 |
| 1989-03-03 | 1,820 | 1,820 | 1,740 | 1,750 | 181,000 | 3,500 |
| 1989-03-02 | 1,790 | 1,790 | 1,750 | 1,790 | 197,000 | 3,580 |
| 1989-03-01 | 1,840 | 1,840 | 1,780 | 1,800 | 298,000 | 3,600 |
| 1989-02-28 | 1,840 | 1,840 | 1,790 | 1,830 | 94,000 | 3,660 |
| 1989-02-27 | 1,860 | 1,860 | 1,850 | 1,860 | 167,000 | 3,720 |
| 1989-02-23 | 1,890 | 1,890 | 1,860 | 1,890 | 499,000 | 3,780 |
| 1989-02-22 | 1,890 | 1,890 | 1,870 | 1,890 | 152,000 | 3,780 |
| 1989-02-21 | 1,910 | 1,910 | 1,870 | 1,900 | 290,000 | 3,800 |
| 1989-02-20 | 1,900 | 1,930 | 1,880 | 1,920 | 329,000 | 3,840 |
| 1989-02-17 | 1,940 | 1,940 | 1,910 | 1,930 | 435,000 | 3,860 |
| 1989-02-16 | 1,910 | 2,000 | 1,910 | 1,940 | 3,087,000 | 3,880 |
| 1989-02-15 | 1,880 | 1,910 | 1,880 | 1,910 | 684,000 | 3,820 |
| 1989-02-14 | 1,920 | 1,970 | 1,880 | 1,880 | 1,804,000 | 3,760 |
| 1989-02-13 | 1,790 | 1,890 | 1,790 | 1,870 | 1,480,000 | 3,740 |
| 1989-02-10 | 1,780 | 1,830 | 1,770 | 1,800 | 337,000 | 3,600 |
| 1989-02-09 | 1,810 | 1,820 | 1,780 | 1,780 | 182,000 | 3,560 |
| 1989-02-08 | 1,760 | 1,850 | 1,760 | 1,830 | 1,236,000 | 3,660 |
| 1989-02-07 | 1,750 | 1,790 | 1,750 | 1,760 | 287,000 | 3,520 |
| 1989-02-06 | 1,790 | 1,800 | 1,780 | 1,780 | 360,000 | 3,560 |
| 1989-02-03 | 1,750 | 1,800 | 1,750 | 1,780 | 619,000 | 3,560 |
| 1989-02-02 | 1,770 | 1,780 | 1,750 | 1,750 | 228,000 | 3,500 |
| 1989-02-01 | 1,760 | 1,770 | 1,750 | 1,750 | 137,000 | 3,500 |
| 1989-01-31 | 1,780 | 1,780 | 1,750 | 1,750 | 259,000 | 3,500 |
| 1989-01-30 | 1,780 | 1,800 | 1,740 | 1,750 | 218,000 | 3,500 |
| 1989-01-28 | 1,800 | 1,800 | 1,780 | 1,780 | 130,000 | 3,560 |
| 1989-01-27 | 1,800 | 1,810 | 1,790 | 1,800 | 335,000 | 3,600 |
| 1989-01-26 | 1,800 | 1,810 | 1,780 | 1,790 | 244,000 | 3,580 |
| 1989-01-25 | 1,790 | 1,800 | 1,770 | 1,800 | 231,000 | 3,600 |
| 1989-01-24 | 1,800 | 1,800 | 1,760 | 1,790 | 425,000 | 3,580 |
| 1989-01-23 | 1,770 | 1,800 | 1,770 | 1,790 | 560,000 | 3,580 |
| 1989-01-20 | 1,780 | 1,780 | 1,760 | 1,770 | 169,000 | 3,540 |
| 1989-01-19 | 1,800 | 1,800 | 1,750 | 1,780 | 221,000 | 3,560 |
| 1989-01-18 | 1,800 | 1,800 | 1,790 | 1,800 | 528,000 | 3,600 |
| 1989-01-17 | 1,760 | 1,790 | 1,750 | 1,770 | 630,000 | 3,540 |
| 1989-01-13 | 1,740 | 1,750 | 1,720 | 1,750 | 467,000 | 3,500 |
| 1989-01-12 | 1,740 | 1,740 | 1,710 | 1,710 | 223,000 | 3,420 |
| 1989-01-11 | 1,750 | 1,750 | 1,730 | 1,730 | 356,000 | 3,460 |
| 1989-01-10 | 1,760 | 1,800 | 1,720 | 1,730 | 580,000 | 3,460 |
| 1989-01-09 | 1,770 | 1,770 | 1,710 | 1,750 | 139,000 | 3,500 |
| 1989-01-06 | 1,760 | 1,760 | 1,710 | 1,720 | 328,000 | 3,440 |
| 1989-01-05 | 1,800 | 1,800 | 1,740 | 1,770 | 185,000 | 3,540 |
| 1989-01-04 | 1,800 | 1,810 | 1,750 | 1,800 | 48,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
