5482 愛知製鋼(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 | 1,040 | 1,050 | 1,030 | 1,050 | 339,000 | 2,625 |
| 1989-12-28 | 1,050 | 1,060 | 1,040 | 1,040 | 393,000 | 2,600 |
| 1989-12-27 | 1,040 | 1,050 | 1,030 | 1,030 | 336,000 | 2,575 |
| 1989-12-26 | 1,030 | 1,050 | 1,020 | 1,030 | 1,164,000 | 2,575 |
| 1989-12-25 | 1,070 | 1,070 | 1,050 | 1,060 | 269,000 | 2,650 |
| 1989-12-22 | 1,070 | 1,070 | 1,050 | 1,050 | 242,000 | 2,625 |
| 1989-12-21 | 1,070 | 1,080 | 1,050 | 1,070 | 662,000 | 2,675 |
| 1989-12-20 | 1,050 | 1,060 | 1,040 | 1,060 | 1,236,000 | 2,650 |
| 1989-12-19 | 1,040 | 1,050 | 1,040 | 1,040 | 280,000 | 2,600 |
| 1989-12-18 | 1,050 | 1,060 | 1,040 | 1,040 | 354,000 | 2,600 |
| 1989-12-15 | 1,040 | 1,060 | 1,040 | 1,050 | 218,000 | 2,625 |
| 1989-12-14 | 1,060 | 1,060 | 1,040 | 1,040 | 334,000 | 2,600 |
| 1989-12-13 | 1,050 | 1,050 | 1,040 | 1,050 | 234,000 | 2,625 |
| 1989-12-12 | 1,050 | 1,050 | 1,030 | 1,030 | 254,000 | 2,575 |
| 1989-12-11 | 1,040 | 1,050 | 1,030 | 1,030 | 235,000 | 2,575 |
| 1989-12-08 | 1,040 | 1,050 | 1,030 | 1,050 | 190,000 | 2,625 |
| 1989-12-07 | 1,050 | 1,060 | 1,030 | 1,050 | 389,000 | 2,625 |
| 1989-12-06 | 1,030 | 1,070 | 1,030 | 1,060 | 817,000 | 2,650 |
| 1989-12-05 | 1,040 | 1,050 | 1,040 | 1,050 | 411,000 | 2,625 |
| 1989-12-04 | 1,060 | 1,060 | 1,050 | 1,050 | 153,000 | 2,625 |
| 1989-12-01 | 1,050 | 1,060 | 1,030 | 1,060 | 418,000 | 2,650 |
| 1989-11-30 | 1,060 | 1,070 | 1,050 | 1,060 | 325,000 | 2,650 |
| 1989-11-29 | 1,050 | 1,070 | 1,040 | 1,060 | 741,000 | 2,650 |
| 1989-11-28 | 1,060 | 1,060 | 1,030 | 1,050 | 791,000 | 2,625 |
| 1989-11-27 | 1,050 | 1,060 | 1,030 | 1,060 | 369,000 | 2,650 |
| 1989-11-24 | 1,020 | 1,060 | 1,020 | 1,050 | 675,000 | 2,625 |
| 1989-11-22 | 1,040 | 1,040 | 1,010 | 1,010 | 496,000 | 2,525 |
| 1989-11-21 | 1,030 | 1,030 | 1,010 | 1,010 | 121,000 | 2,525 |
| 1989-11-20 | 1,010 | 1,040 | 1,010 | 1,040 | 134,000 | 2,600 |
| 1989-11-17 | 1,050 | 1,050 | 1,010 | 1,040 | 209,000 | 2,600 |
| 1989-11-16 | 1,040 | 1,050 | 1,000 | 1,040 | 377,000 | 2,600 |
| 1989-11-15 | 1,040 | 1,040 | 1,020 | 1,040 | 183,000 | 2,600 |
| 1989-11-14 | 1,040 | 1,040 | 1,020 | 1,030 | 199,000 | 2,575 |
| 1989-11-13 | 1,030 | 1,040 | 1,030 | 1,030 | 326,000 | 2,575 |
| 1989-11-10 | 1,020 | 1,030 | 1,000 | 1,030 | 211,000 | 2,575 |
| 1989-11-09 | 1,000 | 1,030 | 997 | 1,030 | 495,000 | 2,575 |
| 1989-11-08 | 1,000 | 1,020 | 998 | 1,000 | 457,000 | 2,500 |
| 1989-11-07 | 1,000 | 1,020 | 1,000 | 1,000 | 208,000 | 2,500 |
| 1989-11-06 | 1,020 | 1,030 | 1,000 | 1,020 | 232,000 | 2,550 |
| 1989-11-02 | 999 | 1,020 | 986 | 987 | 248,000 | 2,467.50 |
| 1989-11-01 | 1,030 | 1,030 | 1,020 | 1,020 | 222,000 | 2,550 |
| 1989-10-31 | 1,030 | 1,040 | 988 | 1,030 | 943,000 | 2,575 |
| 1989-10-30 | 1,010 | 1,040 | 1,000 | 1,030 | 253,000 | 2,575 |
| 1989-10-27 | 1,000 | 1,000 | 992 | 998 | 689,000 | 2,495 |
| 1989-10-26 | 1,000 | 1,000 | 985 | 990 | 428,000 | 2,475 |
| 1989-10-25 | 1,000 | 1,000 | 990 | 990 | 357,000 | 2,475 |
| 1989-10-24 | 1,020 | 1,020 | 990 | 990 | 363,000 | 2,475 |
| 1989-10-23 | 1,000 | 1,020 | 987 | 1,000 | 313,000 | 2,500 |
| 1989-10-20 | 987 | 990 | 972 | 975 | 632,000 | 2,437.50 |
| 1989-10-19 | 999 | 999 | 985 | 985 | 263,000 | 2,462.50 |
| 1989-10-18 | 995 | 999 | 980 | 999 | 142,000 | 2,497.50 |
| 1989-10-17 | 1,000 | 1,000 | 980 | 990 | 218,000 | 2,475 |
| 1989-10-16 | 975 | 993 | 970 | 975 | 225,000 | 2,437.50 |
| 1989-10-13 | 970 | 985 | 970 | 976 | 161,000 | 2,440 |
| 1989-10-12 | 999 | 999 | 970 | 970 | 194,000 | 2,425 |
| 1989-10-11 | 991 | 1,010 | 972 | 980 | 382,000 | 2,450 |
| 1989-10-09 | 983 | 1,010 | 983 | 1,000 | 173,000 | 2,500 |
| 1989-10-06 | 971 | 981 | 966 | 980 | 420,000 | 2,450 |
| 1989-10-05 | 994 | 995 | 981 | 981 | 539,000 | 2,452.50 |
| 1989-10-04 | 990 | 999 | 990 | 991 | 241,000 | 2,477.50 |
| 1989-10-03 | 1,000 | 1,000 | 998 | 998 | 293,000 | 2,495 |
| 1989-10-02 | 1,010 | 1,010 | 995 | 1,000 | 203,000 | 2,500 |
| 1989-09-29 | 995 | 1,000 | 991 | 992 | 267,000 | 2,480 |
| 1989-09-28 | 1,000 | 1,000 | 995 | 998 | 247,000 | 2,495 |
| 1989-09-27 | 1,020 | 1,020 | 995 | 995 | 281,000 | 2,487.50 |
| 1989-09-26 | 1,000 | 1,020 | 997 | 1,000 | 297,000 | 2,500 |
| 1989-09-25 | 1,040 | 1,050 | 1,020 | 1,020 | 317,000 | 2,550 |
| 1989-09-22 | 1,050 | 1,050 | 1,010 | 1,030 | 360,000 | 2,575 |
| 1989-09-21 | 1,040 | 1,040 | 1,000 | 1,030 | 241,000 | 2,575 |
| 1989-09-20 | 1,030 | 1,040 | 1,030 | 1,030 | 271,000 | 2,575 |
| 1989-09-19 | 1,030 | 1,030 | 1,020 | 1,030 | 239,000 | 2,575 |
| 1989-09-18 | 1,030 | 1,030 | 1,010 | 1,020 | 155,000 | 2,550 |
| 1989-09-14 | 1,020 | 1,030 | 995 | 995 | 249,000 | 2,487.50 |
| 1989-09-13 | 1,010 | 1,030 | 1,010 | 1,020 | 254,000 | 2,550 |
| 1989-09-12 | 1,020 | 1,030 | 1,000 | 1,000 | 153,000 | 2,500 |
| 1989-09-11 | 1,000 | 1,020 | 990 | 990 | 283,000 | 2,475 |
| 1989-09-08 | 1,000 | 1,000 | 990 | 1,000 | 269,000 | 2,500 |
| 1989-09-07 | 1,000 | 1,000 | 990 | 990 | 197,000 | 2,475 |
| 1989-09-06 | 1,020 | 1,020 | 975 | 981 | 512,000 | 2,452.50 |
| 1989-09-05 | 1,020 | 1,040 | 1,000 | 1,010 | 745,000 | 2,525 |
| 1989-09-04 | 1,040 | 1,040 | 1,010 | 1,010 | 332,000 | 2,525 |
| 1989-09-01 | 1,050 | 1,050 | 1,010 | 1,020 | 457,000 | 2,550 |
| 1989-08-31 | 1,060 | 1,060 | 1,020 | 1,030 | 223,000 | 2,575 |
| 1989-08-30 | 1,060 | 1,060 | 1,030 | 1,040 | 366,000 | 2,600 |
| 1989-08-29 | 1,070 | 1,070 | 1,040 | 1,050 | 208,000 | 2,625 |
| 1989-08-28 | 1,070 | 1,070 | 1,050 | 1,060 | 196,000 | 2,650 |
| 1989-08-25 | 1,090 | 1,090 | 1,050 | 1,050 | 329,000 | 2,625 |
| 1989-08-24 | 1,090 | 1,090 | 1,060 | 1,090 | 139,000 | 2,725 |
| 1989-08-23 | 1,100 | 1,100 | 1,060 | 1,090 | 222,000 | 2,725 |
| 1989-08-22 | 1,100 | 1,110 | 1,080 | 1,080 | 517,000 | 2,700 |
| 1989-08-21 | 1,110 | 1,120 | 1,090 | 1,090 | 504,000 | 2,725 |
| 1989-08-18 | 1,080 | 1,120 | 1,080 | 1,110 | 1,049,000 | 2,775 |
| 1989-08-17 | 1,100 | 1,110 | 1,060 | 1,060 | 1,421,000 | 2,650 |
| 1989-08-16 | 1,110 | 1,130 | 1,080 | 1,090 | 2,102,000 | 2,725 |
| 1989-08-15 | 1,050 | 1,090 | 1,020 | 1,090 | 917,000 | 2,725 |
| 1989-08-14 | 1,040 | 1,050 | 1,020 | 1,030 | 169,000 | 2,575 |
| 1989-08-11 | 1,040 | 1,060 | 1,020 | 1,020 | 428,000 | 2,550 |
| 1989-08-10 | 1,090 | 1,100 | 1,040 | 1,040 | 470,000 | 2,600 |
| 1989-08-09 | 1,100 | 1,100 | 1,080 | 1,090 | 313,000 | 2,725 |
| 1989-08-08 | 1,110 | 1,110 | 1,080 | 1,080 | 438,000 | 2,700 |
| 1989-08-07 | 1,100 | 1,100 | 1,080 | 1,100 | 226,000 | 2,750 |
| 1989-08-04 | 1,100 | 1,120 | 1,080 | 1,100 | 1,340,000 | 2,750 |
| 1989-08-03 | 1,120 | 1,120 | 1,060 | 1,080 | 924,000 | 2,700 |
| 1989-08-02 | 1,050 | 1,130 | 1,030 | 1,100 | 2,361,000 | 2,750 |
| 1989-08-01 | 1,050 | 1,050 | 1,030 | 1,040 | 398,000 | 2,600 |
| 1989-07-31 | 1,050 | 1,050 | 1,030 | 1,040 | 88,000 | 2,600 |
| 1989-07-28 | 1,050 | 1,050 | 1,030 | 1,040 | 352,000 | 2,600 |
| 1989-07-27 | 1,050 | 1,050 | 1,020 | 1,030 | 219,000 | 2,575 |
| 1989-07-26 | 1,050 | 1,060 | 1,010 | 1,030 | 302,000 | 2,575 |
| 1989-07-25 | 1,050 | 1,050 | 1,020 | 1,050 | 272,000 | 2,625 |
| 1989-07-24 | 1,050 | 1,050 | 1,010 | 1,040 | 186,000 | 2,600 |
| 1989-07-21 | 1,020 | 1,020 | 998 | 1,010 | 226,000 | 2,525 |
| 1989-07-20 | 1,000 | 1,020 | 993 | 995 | 357,000 | 2,487.50 |
| 1989-07-19 | 997 | 997 | 988 | 990 | 200,000 | 2,475 |
| 1989-07-18 | 1,000 | 1,010 | 986 | 987 | 345,000 | 2,467.50 |
| 1989-07-17 | 1,010 | 1,020 | 1,000 | 1,010 | 223,000 | 2,525 |
| 1989-07-14 | 1,060 | 1,060 | 1,020 | 1,030 | 293,000 | 2,575 |
| 1989-07-13 | 1,070 | 1,070 | 1,050 | 1,060 | 352,000 | 2,650 |
| 1989-07-12 | 1,050 | 1,070 | 1,040 | 1,070 | 687,000 | 2,675 |
| 1989-07-11 | 1,030 | 1,050 | 1,030 | 1,050 | 278,000 | 2,625 |
| 1989-07-10 | 1,030 | 1,030 | 1,020 | 1,030 | 163,000 | 2,575 |
| 1989-07-07 | 1,010 | 1,020 | 1,010 | 1,010 | 155,000 | 2,525 |
| 1989-07-06 | 1,020 | 1,020 | 1,000 | 1,010 | 155,000 | 2,525 |
| 1989-07-05 | 1,020 | 1,020 | 1,000 | 1,010 | 157,000 | 2,525 |
| 1989-07-04 | 1,010 | 1,020 | 1,010 | 1,010 | 179,000 | 2,525 |
| 1989-07-03 | 1,000 | 1,030 | 986 | 1,000 | 182,000 | 2,500 |
| 1989-06-30 | 1,000 | 1,000 | 981 | 990 | 328,000 | 2,475 |
| 1989-06-29 | 990 | 1,020 | 990 | 990 | 119,000 | 2,475 |
| 1989-06-28 | 1,030 | 1,030 | 980 | 980 | 336,000 | 2,450 |
| 1989-06-27 | 1,050 | 1,050 | 1,000 | 1,010 | 316,000 | 2,525 |
| 1989-06-26 | 1,040 | 1,050 | 1,010 | 1,030 | 356,000 | 2,575 |
| 1989-06-23 | 1,010 | 1,030 | 999 | 1,010 | 1,080,000 | 2,525 |
| 1989-06-22 | 1,000 | 1,000 | 993 | 995 | 429,000 | 2,487.50 |
| 1989-06-21 | 980 | 990 | 980 | 990 | 384,000 | 2,475 |
| 1989-06-20 | 963 | 981 | 950 | 970 | 600,000 | 2,425 |
| 1989-06-19 | 955 | 980 | 953 | 953 | 214,000 | 2,382.50 |
| 1989-06-16 | 981 | 981 | 930 | 945 | 356,000 | 2,362.50 |
| 1989-06-15 | 975 | 980 | 953 | 970 | 388,000 | 2,425 |
| 1989-06-14 | 989 | 989 | 970 | 975 | 281,000 | 2,437.50 |
| 1989-06-13 | 1,030 | 1,030 | 980 | 980 | 209,000 | 2,450 |
| 1989-06-12 | 1,030 | 1,040 | 1,010 | 1,020 | 133,000 | 2,550 |
| 1989-06-09 | 1,070 | 1,070 | 1,050 | 1,050 | 275,000 | 2,625 |
| 1989-06-08 | 1,040 | 1,050 | 1,030 | 1,050 | 925,000 | 2,625 |
| 1989-06-07 | 1,030 | 1,040 | 1,010 | 1,010 | 202,000 | 2,525 |
| 1989-06-06 | 1,020 | 1,020 | 1,010 | 1,020 | 185,000 | 2,550 |
| 1989-06-05 | 1,050 | 1,070 | 1,030 | 1,040 | 173,000 | 2,600 |
| 1989-06-02 | 1,070 | 1,070 | 1,030 | 1,030 | 349,000 | 2,575 |
| 1989-06-01 | 1,090 | 1,090 | 1,060 | 1,060 | 577,000 | 2,650 |
| 1989-05-31 | 1,060 | 1,090 | 1,060 | 1,090 | 711,000 | 2,725 |
| 1989-05-30 | 1,080 | 1,080 | 1,060 | 1,060 | 255,000 | 2,650 |
| 1989-05-29 | 1,120 | 1,120 | 1,090 | 1,090 | 276,000 | 2,725 |
| 1989-05-26 | 1,110 | 1,130 | 1,060 | 1,120 | 306,000 | 2,800 |
| 1989-05-25 | 1,090 | 1,140 | 1,090 | 1,130 | 262,000 | 2,825 |
| 1989-05-24 | 1,080 | 1,140 | 1,070 | 1,130 | 453,000 | 2,825 |
| 1989-05-23 | 1,090 | 1,100 | 1,050 | 1,100 | 508,000 | 2,750 |
| 1989-05-22 | 1,130 | 1,130 | 1,110 | 1,110 | 133,000 | 2,775 |
| 1989-05-19 | 1,150 | 1,150 | 1,110 | 1,110 | 410,000 | 2,775 |
| 1989-05-18 | 1,150 | 1,150 | 1,120 | 1,150 | 336,000 | 2,875 |
| 1989-05-17 | 1,130 | 1,150 | 1,120 | 1,150 | 303,000 | 2,875 |
| 1989-05-16 | 1,130 | 1,150 | 1,120 | 1,150 | 231,000 | 2,875 |
| 1989-05-15 | 1,130 | 1,130 | 1,100 | 1,120 | 397,000 | 2,800 |
| 1989-05-12 | 1,170 | 1,170 | 1,140 | 1,150 | 436,000 | 2,875 |
| 1989-05-11 | 1,160 | 1,170 | 1,150 | 1,150 | 283,000 | 2,875 |
| 1989-05-10 | 1,170 | 1,190 | 1,140 | 1,140 | 492,000 | 2,850 |
| 1989-05-09 | 1,210 | 1,210 | 1,160 | 1,170 | 1,240,000 | 2,925 |
| 1989-05-08 | 1,220 | 1,220 | 1,190 | 1,190 | 800,000 | 2,975 |
| 1989-05-02 | 1,200 | 1,210 | 1,190 | 1,210 | 2,124,000 | 3,025 |
| 1989-05-01 | 1,190 | 1,210 | 1,190 | 1,200 | 1,230,000 | 3,000 |
| 1989-04-28 | 1,210 | 1,220 | 1,190 | 1,210 | 3,185,000 | 3,025 |
| 1989-04-27 | 1,170 | 1,240 | 1,160 | 1,190 | 8,988,000 | 2,975 |
| 1989-04-26 | 1,190 | 1,200 | 1,150 | 1,150 | 6,755,000 | 2,875 |
| 1989-04-25 | 1,130 | 1,170 | 1,130 | 1,170 | 4,173,000 | 2,925 |
| 1989-04-24 | 1,170 | 1,170 | 1,120 | 1,120 | 1,725,000 | 2,800 |
| 1989-04-21 | 1,140 | 1,200 | 1,130 | 1,170 | 22,522,000 | 2,925 |
| 1989-04-20 | 1,130 | 1,160 | 1,050 | 1,150 | 12,883,000 | 2,875 |
| 1989-04-19 | 1,040 | 1,100 | 1,020 | 1,090 | 7,528,000 | 2,725 |
| 1989-04-18 | 975 | 1,020 | 965 | 1,000 | 1,097,000 | 2,500 |
| 1989-04-17 | 971 | 985 | 965 | 975 | 242,000 | 2,437.50 |
| 1989-04-14 | 973 | 980 | 961 | 962 | 294,000 | 2,405 |
| 1989-04-13 | 981 | 990 | 968 | 970 | 218,000 | 2,425 |
| 1989-04-12 | 991 | 1,000 | 980 | 980 | 359,000 | 2,450 |
| 1989-04-11 | 980 | 1,000 | 980 | 990 | 359,000 | 2,475 |
| 1989-04-10 | 1,000 | 1,010 | 980 | 980 | 368,000 | 2,450 |
| 1989-04-07 | 965 | 1,000 | 965 | 998 | 648,000 | 2,495 |
| 1989-04-06 | 983 | 1,010 | 970 | 975 | 400,000 | 2,437.50 |
| 1989-04-05 | 1,020 | 1,020 | 981 | 983 | 425,000 | 2,457.50 |
| 1989-04-04 | 1,030 | 1,030 | 980 | 1,000 | 660,000 | 2,500 |
| 1989-04-03 | 1,000 | 1,030 | 996 | 1,030 | 610,000 | 2,575 |
| 1989-03-31 | 995 | 995 | 980 | 990 | 662,000 | 2,475 |
| 1989-03-30 | 999 | 999 | 960 | 971 | 605,000 | 2,427.50 |
| 1989-03-29 | 980 | 1,000 | 955 | 960 | 563,000 | 2,400 |
| 1989-03-28 | 934 | 990 | 934 | 980 | 466,000 | 2,450 |
| 1989-03-27 | 950 | 950 | 940 | 940 | 599,000 | 2,350 |
| 1989-03-24 | 960 | 968 | 945 | 945 | 793,000 | 2,362.50 |
| 1989-03-23 | 930 | 960 | 930 | 960 | 784,000 | 2,400 |
| 1989-03-22 | 960 | 970 | 920 | 920 | 664,000 | 2,300 |
| 1989-03-20 | 980 | 1,000 | 969 | 970 | 469,000 | 2,425 |
| 1989-03-17 | 1,010 | 1,030 | 1,000 | 1,000 | 839,000 | 2,500 |
| 1989-03-16 | 1,030 | 1,070 | 1,000 | 1,000 | 2,392,000 | 2,500 |
| 1989-03-15 | 1,000 | 1,010 | 990 | 1,000 | 938,000 | 2,500 |
| 1989-03-14 | 996 | 1,020 | 985 | 990 | 1,048,000 | 2,475 |
| 1989-03-13 | 1,000 | 1,010 | 983 | 990 | 394,000 | 2,475 |
| 1989-03-10 | 1,030 | 1,030 | 1,000 | 1,000 | 515,000 | 2,500 |
| 1989-03-09 | 1,020 | 1,030 | 1,000 | 1,020 | 1,087,000 | 2,550 |
| 1989-03-08 | 1,090 | 1,100 | 998 | 1,000 | 7,561,000 | 2,500 |
| 1989-03-07 | 938 | 1,060 | 938 | 1,050 | 4,527,000 | 2,625 |
| 1989-03-06 | 960 | 990 | 952 | 958 | 599,000 | 2,395 |
| 1989-03-03 | 1,030 | 1,040 | 965 | 1,000 | 1,371,000 | 2,500 |
| 1989-03-02 | 980 | 1,010 | 955 | 1,010 | 1,454,000 | 2,525 |
| 1989-03-01 | 1,010 | 1,030 | 970 | 972 | 2,581,000 | 2,430 |
| 1989-02-28 | 1,070 | 1,100 | 972 | 988 | 4,522,000 | 2,470 |
| 1989-02-27 | 1,060 | 1,160 | 1,050 | 1,060 | 22,454,000 | 2,650 |
| 1989-02-23 | 976 | 1,040 | 970 | 1,040 | 20,111,000 | 2,600 |
| 1989-02-22 | 860 | 936 | 860 | 936 | 5,953,000 | 2,340 |
| 1989-02-21 | 856 | 860 | 849 | 859 | 643,000 | 2,147.50 |
| 1989-02-20 | 865 | 865 | 845 | 846 | 471,000 | 2,115 |
| 1989-02-17 | 849 | 855 | 845 | 845 | 392,000 | 2,112.50 |
| 1989-02-16 | 855 | 860 | 840 | 845 | 813,000 | 2,112.50 |
| 1989-02-15 | 835 | 860 | 830 | 859 | 549,000 | 2,147.50 |
| 1989-02-14 | 835 | 845 | 830 | 830 | 304,000 | 2,075 |
| 1989-02-13 | 820 | 835 | 820 | 835 | 336,000 | 2,087.50 |
| 1989-02-10 | 835 | 850 | 831 | 834 | 291,000 | 2,085 |
| 1989-02-09 | 863 | 864 | 831 | 831 | 413,000 | 2,077.50 |
| 1989-02-08 | 875 | 875 | 851 | 853 | 982,000 | 2,132.50 |
| 1989-02-07 | 847 | 880 | 830 | 865 | 1,514,000 | 2,162.50 |
| 1989-02-06 | 855 | 859 | 839 | 846 | 585,000 | 2,115 |
| 1989-02-03 | 859 | 865 | 850 | 851 | 584,000 | 2,127.50 |
| 1989-02-02 | 859 | 870 | 850 | 869 | 560,000 | 2,172.50 |
| 1989-02-01 | 873 | 880 | 850 | 850 | 1,118,000 | 2,125 |
| 1989-01-31 | 844 | 870 | 840 | 863 | 1,260,000 | 2,157.50 |
| 1989-01-30 | 846 | 850 | 838 | 844 | 562,000 | 2,110 |
| 1989-01-28 | 850 | 859 | 848 | 849 | 680,000 | 2,122.50 |
| 1989-01-27 | 874 | 875 | 850 | 853 | 1,072,000 | 2,132.50 |
| 1989-01-26 | 889 | 890 | 860 | 865 | 2,896,000 | 2,162.50 |
| 1989-01-25 | 850 | 880 | 844 | 880 | 4,037,000 | 2,200 |
| 1989-01-24 | 850 | 853 | 840 | 848 | 2,543,000 | 2,120 |
| 1989-01-23 | 853 | 858 | 836 | 840 | 3,126,000 | 2,100 |
| 1989-01-20 | 836 | 850 | 828 | 843 | 5,324,000 | 2,107.50 |
| 1989-01-19 | 810 | 844 | 805 | 832 | 6,811,000 | 2,080 |
| 1989-01-18 | 810 | 824 | 791 | 801 | 2,741,000 | 2,002.50 |
| 1989-01-17 | 789 | 810 | 780 | 808 | 3,185,000 | 2,020 |
| 1989-01-13 | 761 | 802 | 761 | 790 | 5,152,000 | 1,975 |
| 1989-01-12 | 748 | 754 | 741 | 751 | 891,000 | 1,877.50 |
| 1989-01-11 | 728 | 749 | 720 | 749 | 655,000 | 1,872.50 |
| 1989-01-10 | 729 | 732 | 712 | 723 | 342,000 | 1,807.50 |
| 1989-01-09 | 706 | 732 | 706 | 729 | 349,000 | 1,822.50 |
| 1989-01-06 | 707 | 710 | 705 | 705 | 162,000 | 1,762.50 |
| 1989-01-05 | 716 | 716 | 707 | 712 | 217,000 | 1,780 |
| 1989-01-04 | 717 | 717 | 705 | 706 | 46,000 | 1,765 |
分割・併合履歴 ： [2025-06-27]1株→4株 [2016-09-28]1株→0.1株