9303 (株)住友倉庫 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 | 1,480 | 1,480 | 1,460 | 1,480 | 52,000 | 2,960 |
| 1989-12-28 | 1,460 | 1,460 | 1,450 | 1,460 | 122,000 | 2,920 |
| 1989-12-27 | 1,480 | 1,480 | 1,450 | 1,470 | 256,000 | 2,940 |
| 1989-12-26 | 1,490 | 1,490 | 1,460 | 1,460 | 223,000 | 2,920 |
| 1989-12-25 | 1,500 | 1,500 | 1,460 | 1,490 | 193,000 | 2,980 |
| 1989-12-22 | 1,490 | 1,490 | 1,460 | 1,480 | 274,000 | 2,960 |
| 1989-12-21 | 1,500 | 1,500 | 1,460 | 1,460 | 295,000 | 2,920 |
| 1989-12-20 | 1,540 | 1,550 | 1,500 | 1,500 | 326,000 | 3,000 |
| 1989-12-19 | 1,570 | 1,570 | 1,550 | 1,550 | 544,000 | 3,100 |
| 1989-12-18 | 1,580 | 1,580 | 1,550 | 1,570 | 648,000 | 3,140 |
| 1989-12-15 | 1,570 | 1,570 | 1,560 | 1,560 | 241,000 | 3,120 |
| 1989-12-14 | 1,590 | 1,600 | 1,560 | 1,570 | 1,787,000 | 3,140 |
| 1989-12-13 | 1,500 | 1,600 | 1,490 | 1,600 | 1,720,000 | 3,200 |
| 1989-12-12 | 1,480 | 1,530 | 1,480 | 1,520 | 349,000 | 3,040 |
| 1989-12-11 | 1,470 | 1,520 | 1,470 | 1,480 | 151,000 | 2,960 |
| 1989-12-08 | 1,500 | 1,510 | 1,490 | 1,490 | 124,000 | 2,980 |
| 1989-12-07 | 1,510 | 1,520 | 1,490 | 1,510 | 297,000 | 3,020 |
| 1989-12-06 | 1,510 | 1,530 | 1,510 | 1,520 | 187,000 | 3,040 |
| 1989-12-05 | 1,540 | 1,540 | 1,520 | 1,520 | 482,000 | 3,040 |
| 1989-12-04 | 1,550 | 1,550 | 1,510 | 1,540 | 187,000 | 3,080 |
| 1989-12-01 | 1,560 | 1,560 | 1,490 | 1,510 | 663,000 | 3,020 |
| 1989-11-30 | 1,490 | 1,550 | 1,490 | 1,540 | 601,000 | 3,080 |
| 1989-11-29 | 1,510 | 1,510 | 1,490 | 1,500 | 478,000 | 3,000 |
| 1989-11-28 | 1,490 | 1,520 | 1,480 | 1,510 | 310,000 | 3,020 |
| 1989-11-27 | 1,500 | 1,520 | 1,500 | 1,510 | 485,000 | 3,020 |
| 1989-11-24 | 1,510 | 1,530 | 1,490 | 1,500 | 569,000 | 3,000 |
| 1989-11-22 | 1,490 | 1,550 | 1,480 | 1,510 | 1,520,000 | 3,020 |
| 1989-11-21 | 1,470 | 1,490 | 1,460 | 1,470 | 337,000 | 2,940 |
| 1989-11-20 | 1,470 | 1,490 | 1,450 | 1,470 | 209,000 | 2,940 |
| 1989-11-17 | 1,520 | 1,520 | 1,480 | 1,480 | 368,000 | 2,960 |
| 1989-11-16 | 1,510 | 1,530 | 1,490 | 1,520 | 1,506,000 | 3,040 |
| 1989-11-15 | 1,500 | 1,540 | 1,480 | 1,510 | 1,446,000 | 3,020 |
| 1989-11-14 | 1,540 | 1,540 | 1,460 | 1,480 | 224,000 | 2,960 |
| 1989-11-13 | 1,520 | 1,540 | 1,510 | 1,540 | 618,000 | 3,080 |
| 1989-11-10 | 1,540 | 1,550 | 1,490 | 1,500 | 984,000 | 3,000 |
| 1989-11-09 | 1,570 | 1,590 | 1,540 | 1,550 | 5,303,000 | 3,100 |
| 1989-11-08 | 1,450 | 1,540 | 1,440 | 1,540 | 1,984,000 | 3,080 |
| 1989-11-07 | 1,450 | 1,450 | 1,430 | 1,440 | 214,000 | 2,880 |
| 1989-11-06 | 1,470 | 1,470 | 1,440 | 1,470 | 401,000 | 2,940 |
| 1989-11-02 | 1,450 | 1,500 | 1,440 | 1,470 | 1,154,000 | 2,940 |
| 1989-11-01 | 1,480 | 1,480 | 1,440 | 1,440 | 288,000 | 2,880 |
| 1989-10-31 | 1,470 | 1,490 | 1,470 | 1,480 | 460,000 | 2,960 |
| 1989-10-30 | 1,480 | 1,480 | 1,450 | 1,470 | 251,000 | 2,940 |
| 1989-10-27 | 1,510 | 1,510 | 1,420 | 1,420 | 887,000 | 2,840 |
| 1989-10-26 | 1,500 | 1,540 | 1,470 | 1,500 | 770,000 | 3,000 |
| 1989-10-25 | 1,450 | 1,560 | 1,450 | 1,510 | 2,410,000 | 3,020 |
| 1989-10-24 | 1,440 | 1,470 | 1,420 | 1,470 | 268,000 | 2,940 |
| 1989-10-23 | 1,480 | 1,490 | 1,450 | 1,450 | 275,000 | 2,900 |
| 1989-10-20 | 1,480 | 1,500 | 1,460 | 1,500 | 678,000 | 3,000 |
| 1989-10-19 | 1,440 | 1,480 | 1,430 | 1,480 | 230,000 | 2,960 |
| 1989-10-18 | 1,460 | 1,470 | 1,400 | 1,460 | 405,000 | 2,920 |
| 1989-10-17 | 1,450 | 1,500 | 1,420 | 1,480 | 1,308,000 | 2,960 |
| 1989-10-16 | 1,430 | 1,470 | 1,410 | 1,410 | 310,000 | 2,820 |
| 1989-10-13 | 1,410 | 1,480 | 1,400 | 1,470 | 627,000 | 2,940 |
| 1989-10-12 | 1,450 | 1,460 | 1,400 | 1,400 | 332,000 | 2,800 |
| 1989-10-11 | 1,510 | 1,530 | 1,440 | 1,500 | 519,000 | 3,000 |
| 1989-10-09 | 1,530 | 1,530 | 1,480 | 1,530 | 471,000 | 3,060 |
| 1989-10-06 | 1,550 | 1,550 | 1,510 | 1,540 | 566,000 | 3,080 |
| 1989-10-05 | 1,620 | 1,620 | 1,560 | 1,570 | 982,000 | 3,140 |
| 1989-10-04 | 1,600 | 1,640 | 1,590 | 1,600 | 2,535,000 | 3,200 |
| 1989-10-03 | 1,550 | 1,620 | 1,530 | 1,600 | 4,638,000 | 3,200 |
| 1989-10-02 | 1,500 | 1,560 | 1,500 | 1,550 | 2,518,000 | 3,100 |
| 1989-09-29 | 1,500 | 1,510 | 1,490 | 1,500 | 686,000 | 3,000 |
| 1989-09-28 | 1,540 | 1,540 | 1,480 | 1,510 | 1,206,000 | 3,020 |
| 1989-09-27 | 1,470 | 1,550 | 1,460 | 1,520 | 6,630,000 | 3,040 |
| 1989-09-26 | 1,460 | 1,480 | 1,440 | 1,480 | 2,163,000 | 2,960 |
| 1989-09-25 | 1,450 | 1,460 | 1,430 | 1,450 | 1,454,000 | 2,900 |
| 1989-09-22 | 1,390 | 1,470 | 1,380 | 1,460 | 6,124,000 | 2,920 |
| 1989-09-21 | 1,380 | 1,430 | 1,380 | 1,390 | 4,657,000 | 2,780 |
| 1989-09-20 | 1,380 | 1,400 | 1,380 | 1,380 | 768,000 | 2,760 |
| 1989-09-19 | 1,350 | 1,410 | 1,340 | 1,380 | 2,934,000 | 2,760 |
| 1989-09-18 | 1,350 | 1,360 | 1,330 | 1,350 | 857,000 | 2,700 |
| 1989-09-14 | 1,330 | 1,350 | 1,330 | 1,350 | 584,000 | 2,700 |
| 1989-09-13 | 1,350 | 1,350 | 1,330 | 1,350 | 840,000 | 2,700 |
| 1989-09-12 | 1,380 | 1,390 | 1,320 | 1,340 | 2,872,000 | 2,680 |
| 1989-09-11 | 1,360 | 1,400 | 1,350 | 1,350 | 5,020,000 | 2,700 |
| 1989-09-08 | 1,350 | 1,370 | 1,340 | 1,350 | 4,406,000 | 2,700 |
| 1989-09-07 | 1,300 | 1,370 | 1,290 | 1,330 | 7,317,000 | 2,660 |
| 1989-09-06 | 1,210 | 1,300 | 1,200 | 1,280 | 2,746,000 | 2,560 |
| 1989-09-05 | 1,230 | 1,240 | 1,210 | 1,220 | 967,000 | 2,440 |
| 1989-09-04 | 1,180 | 1,250 | 1,170 | 1,230 | 2,500,000 | 2,460 |
| 1989-09-01 | 1,170 | 1,180 | 1,160 | 1,180 | 455,000 | 2,360 |
| 1989-08-31 | 1,140 | 1,170 | 1,140 | 1,150 | 320,000 | 2,300 |
| 1989-08-30 | 1,120 | 1,140 | 1,110 | 1,140 | 78,000 | 2,280 |
| 1989-08-29 | 1,130 | 1,130 | 1,110 | 1,130 | 40,000 | 2,260 |
| 1989-08-28 | 1,120 | 1,130 | 1,100 | 1,130 | 112,000 | 2,260 |
| 1989-08-25 | 1,120 | 1,140 | 1,100 | 1,110 | 181,000 | 2,220 |
| 1989-08-24 | 1,130 | 1,140 | 1,110 | 1,130 | 72,000 | 2,260 |
| 1989-08-23 | 1,130 | 1,150 | 1,130 | 1,130 | 78,000 | 2,260 |
| 1989-08-22 | 1,160 | 1,170 | 1,150 | 1,150 | 73,000 | 2,300 |
| 1989-08-21 | 1,150 | 1,170 | 1,150 | 1,170 | 171,000 | 2,340 |
| 1989-08-18 | 1,150 | 1,170 | 1,150 | 1,170 | 191,000 | 2,340 |
| 1989-08-17 | 1,170 | 1,180 | 1,150 | 1,170 | 136,000 | 2,340 |
| 1989-08-16 | 1,150 | 1,170 | 1,140 | 1,170 | 120,000 | 2,340 |
| 1989-08-15 | 1,120 | 1,150 | 1,120 | 1,150 | 152,000 | 2,300 |
| 1989-08-14 | 1,120 | 1,140 | 1,100 | 1,130 | 474,000 | 2,260 |
| 1989-08-11 | 1,150 | 1,160 | 1,130 | 1,130 | 272,000 | 2,260 |
| 1989-08-10 | 1,140 | 1,170 | 1,140 | 1,160 | 316,000 | 2,320 |
| 1989-08-09 | 1,160 | 1,170 | 1,150 | 1,160 | 116,000 | 2,320 |
| 1989-08-08 | 1,180 | 1,180 | 1,150 | 1,160 | 271,000 | 2,320 |
| 1989-08-07 | 1,150 | 1,180 | 1,150 | 1,180 | 157,000 | 2,360 |
| 1989-08-04 | 1,170 | 1,190 | 1,130 | 1,190 | 968,000 | 2,380 |
| 1989-08-03 | 1,160 | 1,180 | 1,160 | 1,180 | 1,173,000 | 2,360 |
| 1989-08-02 | 1,140 | 1,160 | 1,130 | 1,160 | 502,000 | 2,320 |
| 1989-08-01 | 1,160 | 1,160 | 1,140 | 1,150 | 362,000 | 2,300 |
| 1989-07-31 | 1,130 | 1,150 | 1,120 | 1,130 | 544,000 | 2,260 |
| 1989-07-28 | 1,120 | 1,130 | 1,080 | 1,110 | 777,000 | 2,220 |
| 1989-07-27 | 1,120 | 1,130 | 1,110 | 1,120 | 765,000 | 2,240 |
| 1989-07-26 | 1,120 | 1,130 | 1,100 | 1,110 | 593,000 | 2,220 |
| 1989-07-25 | 1,090 | 1,110 | 1,080 | 1,110 | 479,000 | 2,220 |
| 1989-07-24 | 1,090 | 1,090 | 1,070 | 1,080 | 171,000 | 2,160 |
| 1989-07-21 | 1,070 | 1,080 | 1,060 | 1,080 | 1,147,000 | 2,160 |
| 1989-07-20 | 1,060 | 1,070 | 1,050 | 1,050 | 62,000 | 2,100 |
| 1989-07-19 | 1,050 | 1,060 | 1,040 | 1,050 | 72,000 | 2,100 |
| 1989-07-18 | 1,050 | 1,050 | 1,010 | 1,030 | 141,000 | 2,060 |
| 1989-07-17 | 1,060 | 1,070 | 1,050 | 1,050 | 110,000 | 2,100 |
| 1989-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 85,000 | 2,140 |
| 1989-07-13 | 1,090 | 1,090 | 1,070 | 1,070 | 104,000 | 2,140 |
| 1989-07-12 | 1,090 | 1,090 | 1,070 | 1,080 | 196,000 | 2,160 |
| 1989-07-11 | 1,050 | 1,110 | 1,040 | 1,060 | 689,000 | 2,120 |
| 1989-07-10 | 1,030 | 1,050 | 1,030 | 1,030 | 215,000 | 2,060 |
| 1989-07-07 | 1,030 | 1,030 | 1,000 | 1,030 | 491,000 | 2,060 |
| 1989-07-06 | 1,010 | 1,030 | 1,000 | 1,000 | 210,000 | 2,000 |
| 1989-07-05 | 1,000 | 1,020 | 995 | 995 | 199,000 | 1,990 |
| 1989-07-04 | 989 | 1,000 | 985 | 985 | 481,000 | 1,970 |
| 1989-07-03 | 993 | 994 | 985 | 985 | 298,000 | 1,970 |
| 1989-06-30 | 1,000 | 1,000 | 987 | 990 | 364,000 | 1,980 |
| 1989-06-29 | 1,000 | 1,000 | 996 | 996 | 284,000 | 1,992 |
| 1989-06-28 | 1,030 | 1,030 | 995 | 1,000 | 706,000 | 2,000 |
| 1989-06-27 | 1,070 | 1,070 | 1,030 | 1,030 | 218,000 | 2,060 |
| 1989-06-26 | 1,040 | 1,040 | 1,030 | 1,030 | 200,000 | 2,060 |
| 1989-06-23 | 1,030 | 1,040 | 1,010 | 1,030 | 289,000 | 2,060 |
| 1989-06-22 | 1,010 | 1,020 | 1,010 | 1,020 | 71,000 | 2,040 |
| 1989-06-21 | 1,020 | 1,020 | 1,000 | 1,010 | 75,000 | 2,020 |
| 1989-06-20 | 1,000 | 1,010 | 998 | 999 | 98,000 | 1,998 |
| 1989-06-19 | 1,020 | 1,020 | 1,000 | 1,020 | 41,000 | 2,040 |
| 1989-06-16 | 1,000 | 1,020 | 1,000 | 1,020 | 152,000 | 2,040 |
| 1989-06-15 | 1,010 | 1,030 | 996 | 1,000 | 173,000 | 2,000 |
| 1989-06-14 | 1,030 | 1,030 | 1,020 | 1,030 | 194,000 | 2,060 |
| 1989-06-13 | 1,080 | 1,080 | 1,050 | 1,050 | 192,000 | 2,100 |
| 1989-06-12 | 1,080 | 1,080 | 1,060 | 1,060 | 125,000 | 2,120 |
| 1989-06-09 | 1,100 | 1,100 | 1,070 | 1,070 | 675,000 | 2,140 |
| 1989-06-08 | 1,070 | 1,100 | 1,060 | 1,080 | 383,000 | 2,160 |
| 1989-06-07 | 1,060 | 1,080 | 1,060 | 1,070 | 214,000 | 2,140 |
| 1989-06-06 | 1,060 | 1,080 | 1,060 | 1,060 | 256,000 | 2,120 |
| 1989-06-05 | 1,090 | 1,100 | 1,080 | 1,080 | 98,000 | 2,160 |
| 1989-06-02 | 1,090 | 1,100 | 1,070 | 1,070 | 185,000 | 2,140 |
| 1989-06-01 | 1,090 | 1,100 | 1,080 | 1,090 | 242,000 | 2,180 |
| 1989-05-31 | 1,100 | 1,100 | 1,080 | 1,090 | 274,000 | 2,180 |
| 1989-05-30 | 1,090 | 1,110 | 1,090 | 1,100 | 204,000 | 2,200 |
| 1989-05-29 | 1,110 | 1,120 | 1,090 | 1,090 | 318,000 | 2,180 |
| 1989-05-26 | 1,130 | 1,140 | 1,100 | 1,110 | 198,000 | 2,220 |
| 1989-05-25 | 1,130 | 1,140 | 1,120 | 1,130 | 68,000 | 2,260 |
| 1989-05-24 | 1,110 | 1,120 | 1,100 | 1,120 | 60,000 | 2,240 |
| 1989-05-23 | 1,120 | 1,140 | 1,110 | 1,140 | 87,000 | 2,280 |
| 1989-05-22 | 1,140 | 1,160 | 1,130 | 1,140 | 103,000 | 2,280 |
| 1989-05-19 | 1,150 | 1,170 | 1,140 | 1,140 | 45,000 | 2,280 |
| 1989-05-18 | 1,140 | 1,150 | 1,130 | 1,130 | 155,000 | 2,260 |
| 1989-05-17 | 1,150 | 1,150 | 1,130 | 1,130 | 71,000 | 2,260 |
| 1989-05-16 | 1,140 | 1,140 | 1,130 | 1,130 | 32,000 | 2,260 |
| 1989-05-15 | 1,130 | 1,150 | 1,130 | 1,140 | 65,000 | 2,280 |
| 1989-05-12 | 1,160 | 1,160 | 1,140 | 1,150 | 147,000 | 2,300 |
| 1989-05-11 | 1,160 | 1,160 | 1,150 | 1,150 | 126,000 | 2,300 |
| 1989-05-10 | 1,160 | 1,170 | 1,150 | 1,160 | 390,000 | 2,320 |
| 1989-05-09 | 1,170 | 1,190 | 1,150 | 1,150 | 457,000 | 2,300 |
| 1989-05-08 | 1,160 | 1,180 | 1,160 | 1,170 | 285,000 | 2,340 |
| 1989-05-02 | 1,150 | 1,170 | 1,150 | 1,150 | 357,000 | 2,300 |
| 1989-05-01 | 1,160 | 1,170 | 1,140 | 1,150 | 387,000 | 2,300 |
| 1989-04-28 | 1,130 | 1,180 | 1,130 | 1,160 | 1,878,000 | 2,320 |
| 1989-04-27 | 1,120 | 1,130 | 1,110 | 1,130 | 120,000 | 2,260 |
| 1989-04-26 | 1,090 | 1,120 | 1,090 | 1,110 | 300,000 | 2,220 |
| 1989-04-25 | 1,080 | 1,100 | 1,070 | 1,090 | 118,000 | 2,180 |
| 1989-04-24 | 1,100 | 1,100 | 1,070 | 1,080 | 64,000 | 2,160 |
| 1989-04-21 | 1,080 | 1,100 | 1,080 | 1,080 | 72,000 | 2,160 |
| 1989-04-20 | 1,120 | 1,120 | 1,090 | 1,100 | 128,000 | 2,200 |
| 1989-04-19 | 1,080 | 1,120 | 1,080 | 1,110 | 233,000 | 2,220 |
| 1989-04-18 | 1,080 | 1,090 | 1,070 | 1,090 | 191,000 | 2,180 |
| 1989-04-17 | 1,080 | 1,080 | 1,080 | 1,080 | 35,000 | 2,160 |
| 1989-04-14 | 1,090 | 1,090 | 1,070 | 1,070 | 74,000 | 2,140 |
| 1989-04-13 | 1,100 | 1,100 | 1,090 | 1,090 | 81,000 | 2,180 |
| 1989-04-12 | 1,090 | 1,110 | 1,090 | 1,100 | 214,000 | 2,200 |
| 1989-04-11 | 1,090 | 1,100 | 1,080 | 1,090 | 168,000 | 2,180 |
| 1989-04-10 | 1,110 | 1,120 | 1,100 | 1,100 | 36,000 | 2,200 |
| 1989-04-07 | 1,110 | 1,120 | 1,100 | 1,110 | 65,000 | 2,220 |
| 1989-04-06 | 1,110 | 1,130 | 1,110 | 1,120 | 25,000 | 2,240 |
| 1989-04-05 | 1,150 | 1,150 | 1,120 | 1,120 | 105,000 | 2,240 |
| 1989-04-04 | 1,130 | 1,150 | 1,130 | 1,140 | 74,000 | 2,280 |
| 1989-04-03 | 1,170 | 1,170 | 1,140 | 1,140 | 121,000 | 2,280 |
| 1989-03-31 | 1,140 | 1,160 | 1,140 | 1,150 | 62,000 | 2,300 |
| 1989-03-30 | 1,170 | 1,170 | 1,120 | 1,130 | 190,000 | 2,260 |
| 1989-03-29 | 1,100 | 1,140 | 1,100 | 1,130 | 135,000 | 2,260 |
| 1989-03-28 | 1,110 | 1,130 | 1,060 | 1,080 | 310,000 | 2,160 |
| 1989-03-27 | 1,180 | 1,180 | 1,120 | 1,130 | 417,000 | 2,132.08 |
| 1989-03-24 | 1,140 | 1,180 | 1,140 | 1,160 | 208,000 | 2,188.68 |
| 1989-03-23 | 1,160 | 1,170 | 1,120 | 1,150 | 237,000 | 2,169.81 |
| 1989-03-22 | 1,170 | 1,190 | 1,140 | 1,160 | 146,000 | 2,188.68 |
| 1989-03-20 | 1,180 | 1,190 | 1,160 | 1,190 | 165,000 | 2,245.28 |
| 1989-03-17 | 1,200 | 1,200 | 1,180 | 1,180 | 146,000 | 2,226.42 |
| 1989-03-16 | 1,200 | 1,200 | 1,190 | 1,200 | 133,000 | 2,264.15 |
| 1989-03-15 | 1,200 | 1,200 | 1,170 | 1,200 | 147,000 | 2,264.15 |
| 1989-03-14 | 1,200 | 1,200 | 1,160 | 1,160 | 119,000 | 2,188.68 |
| 1989-03-13 | 1,190 | 1,190 | 1,160 | 1,160 | 85,000 | 2,188.68 |
| 1989-03-10 | 1,190 | 1,200 | 1,160 | 1,160 | 104,000 | 2,188.68 |
| 1989-03-09 | 1,190 | 1,190 | 1,160 | 1,190 | 64,000 | 2,245.28 |
| 1989-03-08 | 1,190 | 1,200 | 1,160 | 1,190 | 87,000 | 2,245.28 |
| 1989-03-07 | 1,180 | 1,190 | 1,160 | 1,170 | 102,000 | 2,207.55 |
| 1989-03-06 | 1,160 | 1,190 | 1,150 | 1,190 | 104,000 | 2,245.28 |
| 1989-03-03 | 1,220 | 1,220 | 1,150 | 1,150 | 173,000 | 2,169.81 |
| 1989-03-02 | 1,190 | 1,200 | 1,170 | 1,200 | 180,000 | 2,264.15 |
| 1989-03-01 | 1,180 | 1,200 | 1,150 | 1,180 | 218,000 | 2,226.42 |
| 1989-02-28 | 1,160 | 1,200 | 1,160 | 1,160 | 68,000 | 2,188.68 |
| 1989-02-27 | 1,190 | 1,200 | 1,170 | 1,170 | 214,000 | 2,207.55 |
| 1989-02-23 | 1,190 | 1,230 | 1,180 | 1,210 | 185,000 | 2,283.02 |
| 1989-02-22 | 1,240 | 1,250 | 1,210 | 1,210 | 238,000 | 2,283.02 |
| 1989-02-21 | 1,290 | 1,290 | 1,210 | 1,220 | 164,000 | 2,301.89 |
| 1989-02-20 | 1,290 | 1,290 | 1,270 | 1,290 | 323,000 | 2,433.96 |
| 1989-02-17 | 1,310 | 1,330 | 1,270 | 1,270 | 407,000 | 2,396.23 |
| 1989-02-16 | 1,320 | 1,380 | 1,310 | 1,310 | 1,865,000 | 2,471.70 |
| 1989-02-15 | 1,300 | 1,330 | 1,290 | 1,300 | 781,000 | 2,452.83 |
| 1989-02-14 | 1,370 | 1,400 | 1,270 | 1,270 | 5,125,001 | 2,396.23 |
| 1989-02-13 | 1,130 | 1,330 | 1,130 | 1,290 | 3,878,001 | 2,433.96 |
| 1989-02-10 | 1,150 | 1,160 | 1,130 | 1,150 | 277,000 | 2,169.81 |
| 1989-02-09 | 1,170 | 1,170 | 1,140 | 1,150 | 684,000 | 2,169.81 |
| 1989-02-08 | 1,170 | 1,180 | 1,160 | 1,170 | 1,926,000 | 2,207.55 |
| 1989-02-07 | 1,120 | 1,140 | 1,100 | 1,130 | 706,000 | 2,132.08 |
| 1989-02-06 | 1,130 | 1,130 | 1,110 | 1,120 | 170,000 | 2,113.21 |
| 1989-02-03 | 1,140 | 1,140 | 1,100 | 1,120 | 311,000 | 2,113.21 |
| 1989-02-02 | 1,110 | 1,130 | 1,100 | 1,120 | 197,000 | 2,113.21 |
| 1989-02-01 | 1,130 | 1,130 | 1,100 | 1,130 | 116,000 | 2,132.08 |
| 1989-01-31 | 1,140 | 1,140 | 1,120 | 1,120 | 251,000 | 2,113.21 |
| 1989-01-30 | 1,140 | 1,150 | 1,120 | 1,130 | 655,000 | 2,132.08 |
| 1989-01-28 | 1,130 | 1,130 | 1,100 | 1,120 | 284,000 | 2,113.21 |
| 1989-01-27 | 1,140 | 1,150 | 1,120 | 1,130 | 297,000 | 2,132.08 |
| 1989-01-26 | 1,120 | 1,160 | 1,100 | 1,140 | 2,070,000 | 2,150.94 |
| 1989-01-25 | 1,120 | 1,130 | 1,100 | 1,130 | 1,445,000 | 2,132.08 |
| 1989-01-24 | 1,100 | 1,110 | 1,070 | 1,100 | 407,000 | 2,075.47 |
| 1989-01-23 | 1,040 | 1,090 | 1,040 | 1,090 | 421,000 | 2,056.60 |
| 1989-01-20 | 1,040 | 1,050 | 1,030 | 1,030 | 72,000 | 1,943.40 |
| 1989-01-19 | 1,050 | 1,050 | 1,040 | 1,050 | 97,000 | 1,981.13 |
| 1989-01-18 | 1,040 | 1,050 | 1,030 | 1,040 | 248,000 | 1,962.26 |
| 1989-01-17 | 1,040 | 1,040 | 1,020 | 1,040 | 97,000 | 1,962.26 |
| 1989-01-13 | 1,030 | 1,030 | 1,020 | 1,030 | 174,000 | 1,943.40 |
| 1989-01-12 | 1,040 | 1,040 | 1,020 | 1,020 | 155,000 | 1,924.53 |
| 1989-01-11 | 1,020 | 1,050 | 1,020 | 1,030 | 197,000 | 1,943.40 |
| 1989-01-09 | 1,020 | 1,050 | 1,020 | 1,020 | 274,000 | 1,924.53 |
| 1989-01-06 | 1,040 | 1,040 | 1,010 | 1,040 | 213,000 | 1,962.26 |
| 1989-01-05 | 1,030 | 1,050 | 1,020 | 1,020 | 335,000 | 1,924.53 |
| 1989-01-04 | 1,040 | 1,040 | 1,010 | 1,010 | 57,000 | 1,905.66 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株