6623 愛知電機(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 | 1,360 | 1,380 | 1,360 | 1,380 | 28,000 | 6,900 |
| 1989-12-28 | 1,350 | 1,370 | 1,350 | 1,350 | 36,000 | 6,750 |
| 1989-12-27 | 1,370 | 1,380 | 1,350 | 1,380 | 53,000 | 6,900 |
| 1989-12-26 | 1,390 | 1,390 | 1,350 | 1,350 | 27,000 | 6,750 |
| 1989-12-25 | 1,370 | 1,380 | 1,360 | 1,380 | 47,000 | 6,900 |
| 1989-12-22 | 1,360 | 1,390 | 1,360 | 1,370 | 57,000 | 6,850 |
| 1989-12-21 | 1,360 | 1,360 | 1,350 | 1,350 | 56,000 | 6,750 |
| 1989-12-20 | 1,370 | 1,370 | 1,350 | 1,350 | 74,000 | 6,750 |
| 1989-12-19 | 1,350 | 1,370 | 1,350 | 1,350 | 40,000 | 6,750 |
| 1989-12-18 | 1,390 | 1,390 | 1,350 | 1,350 | 44,000 | 6,750 |
| 1989-12-15 | 1,370 | 1,390 | 1,360 | 1,370 | 109,000 | 6,850 |
| 1989-12-14 | 1,360 | 1,380 | 1,350 | 1,350 | 71,000 | 6,750 |
| 1989-12-13 | 1,310 | 1,350 | 1,310 | 1,330 | 229,000 | 6,650 |
| 1989-12-12 | 1,290 | 1,310 | 1,290 | 1,300 | 86,000 | 6,500 |
| 1989-12-11 | 1,270 | 1,290 | 1,270 | 1,290 | 10,000 | 6,450 |
| 1989-12-08 | 1,240 | 1,250 | 1,240 | 1,250 | 10,000 | 6,250 |
| 1989-12-07 | 1,270 | 1,280 | 1,230 | 1,240 | 84,000 | 6,200 |
| 1989-12-06 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 6,350 |
| 1989-12-05 | 1,270 | 1,300 | 1,270 | 1,280 | 16,000 | 6,400 |
| 1989-12-04 | 1,250 | 1,250 | 1,220 | 1,230 | 52,000 | 6,150 |
| 1989-12-01 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 6,400 |
| 1989-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1989-11-29 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 6,450 |
| 1989-11-28 | 1,320 | 1,330 | 1,290 | 1,290 | 61,000 | 6,450 |
| 1989-11-27 | 1,340 | 1,350 | 1,280 | 1,320 | 200,000 | 6,600 |
| 1989-11-24 | 1,280 | 1,300 | 1,250 | 1,300 | 147,000 | 6,500 |
| 1989-11-22 | 1,200 | 1,290 | 1,190 | 1,290 | 272,000 | 6,450 |
| 1989-11-21 | 1,190 | 1,190 | 1,180 | 1,190 | 24,000 | 5,950 |
| 1989-11-20 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 5,900 |
| 1989-11-17 | 1,200 | 1,200 | 1,180 | 1,180 | 27,000 | 5,900 |
| 1989-11-16 | 1,190 | 1,200 | 1,190 | 1,190 | 28,000 | 5,950 |
| 1989-11-15 | 1,190 | 1,200 | 1,180 | 1,200 | 23,000 | 6,000 |
| 1989-11-14 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1989-11-13 | 1,200 | 1,200 | 1,180 | 1,190 | 12,000 | 5,950 |
| 1989-11-10 | 1,180 | 1,190 | 1,180 | 1,180 | 20,000 | 5,900 |
| 1989-11-09 | 1,180 | 1,190 | 1,180 | 1,180 | 17,000 | 5,900 |
| 1989-11-08 | 1,190 | 1,190 | 1,180 | 1,180 | 18,000 | 5,900 |
| 1989-11-07 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 5,950 |
| 1989-11-06 | 1,220 | 1,230 | 1,200 | 1,200 | 15,000 | 6,000 |
| 1989-11-02 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 | 6,150 |
| 1989-11-01 | 1,180 | 1,220 | 1,180 | 1,220 | 20,000 | 6,100 |
| 1989-10-31 | 1,180 | 1,240 | 1,180 | 1,200 | 18,000 | 6,000 |
| 1989-10-30 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1989-10-27 | 1,200 | 1,210 | 1,180 | 1,200 | 20,000 | 6,000 |
| 1989-10-26 | 1,190 | 1,200 | 1,190 | 1,200 | 37,000 | 6,000 |
| 1989-10-25 | 1,220 | 1,220 | 1,190 | 1,190 | 30,000 | 5,950 |
| 1989-10-24 | 1,200 | 1,220 | 1,200 | 1,200 | 31,000 | 6,000 |
| 1989-10-23 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 | 6,000 |
| 1989-10-20 | 1,230 | 1,230 | 1,190 | 1,220 | 125,000 | 6,100 |
| 1989-10-19 | 1,280 | 1,280 | 1,230 | 1,230 | 15,000 | 6,150 |
| 1989-10-18 | 1,250 | 1,290 | 1,250 | 1,290 | 10,000 | 6,450 |
| 1989-10-17 | 1,270 | 1,290 | 1,250 | 1,250 | 13,000 | 6,250 |
| 1989-10-16 | 1,280 | 1,280 | 1,250 | 1,250 | 16,000 | 6,250 |
| 1989-10-13 | 1,320 | 1,320 | 1,290 | 1,290 | 33,000 | 6,450 |
| 1989-10-12 | 1,350 | 1,350 | 1,300 | 1,300 | 32,000 | 6,500 |
| 1989-10-11 | 1,310 | 1,360 | 1,300 | 1,340 | 54,000 | 6,700 |
| 1989-10-09 | 1,300 | 1,310 | 1,270 | 1,300 | 105,000 | 6,500 |
| 1989-10-06 | 1,290 | 1,300 | 1,250 | 1,280 | 55,000 | 6,400 |
| 1989-10-05 | 1,290 | 1,300 | 1,250 | 1,270 | 65,000 | 6,350 |
| 1989-10-04 | 1,230 | 1,300 | 1,230 | 1,290 | 24,000 | 6,450 |
| 1989-10-03 | 1,190 | 1,190 | 1,150 | 1,160 | 57,000 | 5,800 |
| 1989-10-02 | 1,200 | 1,200 | 1,190 | 1,190 | 54,000 | 5,950 |
| 1989-09-29 | 1,210 | 1,240 | 1,200 | 1,240 | 26,000 | 6,200 |
| 1989-09-28 | 1,230 | 1,230 | 1,200 | 1,200 | 33,000 | 6,000 |
| 1989-09-27 | 1,220 | 1,230 | 1,220 | 1,220 | 71,000 | 6,100 |
| 1989-09-26 | 1,250 | 1,250 | 1,210 | 1,210 | 29,000 | 6,050 |
| 1989-09-25 | 1,200 | 1,230 | 1,180 | 1,230 | 83,000 | 6,150 |
| 1989-09-22 | 1,230 | 1,230 | 1,210 | 1,210 | 18,000 | 6,050 |
| 1989-09-21 | 1,240 | 1,250 | 1,230 | 1,230 | 16,000 | 6,150 |
| 1989-09-20 | 1,230 | 1,240 | 1,230 | 1,240 | 12,000 | 6,200 |
| 1989-09-19 | 1,240 | 1,250 | 1,210 | 1,230 | 26,000 | 6,150 |
| 1989-09-18 | 1,280 | 1,290 | 1,260 | 1,260 | 46,000 | 6,300 |
| 1989-09-14 | 1,260 | 1,290 | 1,250 | 1,280 | 118,000 | 6,400 |
| 1989-09-13 | 1,250 | 1,260 | 1,230 | 1,260 | 29,000 | 6,300 |
| 1989-09-12 | 1,260 | 1,270 | 1,230 | 1,270 | 22,000 | 6,350 |
| 1989-09-11 | 1,250 | 1,260 | 1,210 | 1,250 | 62,000 | 6,250 |
| 1989-09-08 | 1,210 | 1,210 | 1,150 | 1,150 | 31,000 | 5,750 |
| 1989-09-07 | 1,270 | 1,270 | 1,210 | 1,210 | 27,000 | 6,050 |
| 1989-09-06 | 1,270 | 1,270 | 1,220 | 1,240 | 8,000 | 6,200 |
| 1989-09-05 | 1,220 | 1,290 | 1,220 | 1,270 | 11,000 | 6,350 |
| 1989-09-04 | 1,250 | 1,250 | 1,200 | 1,220 | 11,000 | 6,100 |
| 1989-09-01 | 1,240 | 1,250 | 1,240 | 1,240 | 36,000 | 6,200 |
| 1989-08-31 | 1,250 | 1,250 | 1,200 | 1,240 | 35,000 | 6,200 |
| 1989-08-30 | 1,250 | 1,280 | 1,240 | 1,240 | 13,000 | 6,200 |
| 1989-08-29 | 1,240 | 1,290 | 1,240 | 1,260 | 31,000 | 6,300 |
| 1989-08-28 | 1,300 | 1,300 | 1,230 | 1,230 | 34,000 | 6,150 |
| 1989-08-25 | 1,310 | 1,310 | 1,290 | 1,300 | 20,000 | 6,500 |
| 1989-08-24 | 1,330 | 1,330 | 1,270 | 1,270 | 56,000 | 6,350 |
| 1989-08-23 | 1,350 | 1,350 | 1,340 | 1,340 | 12,000 | 6,700 |
| 1989-08-22 | 1,330 | 1,390 | 1,320 | 1,340 | 22,000 | 6,700 |
| 1989-08-21 | 1,390 | 1,390 | 1,340 | 1,360 | 20,000 | 6,800 |
| 1989-08-18 | 1,410 | 1,410 | 1,390 | 1,390 | 38,000 | 6,950 |
| 1989-08-17 | 1,480 | 1,480 | 1,410 | 1,410 | 31,000 | 7,050 |
| 1989-08-16 | 1,350 | 1,490 | 1,350 | 1,450 | 61,000 | 7,250 |
| 1989-08-15 | 1,340 | 1,350 | 1,330 | 1,350 | 35,000 | 6,750 |
| 1989-08-14 | 1,310 | 1,350 | 1,310 | 1,340 | 13,000 | 6,700 |
| 1989-08-11 | 1,310 | 1,370 | 1,310 | 1,350 | 93,000 | 6,750 |
| 1989-08-10 | 1,400 | 1,400 | 1,360 | 1,370 | 60,000 | 6,850 |
| 1989-08-09 | 1,400 | 1,410 | 1,380 | 1,400 | 97,000 | 7,000 |
| 1989-08-08 | 1,450 | 1,450 | 1,400 | 1,410 | 68,000 | 7,050 |
| 1989-08-07 | 1,450 | 1,470 | 1,440 | 1,460 | 66,000 | 7,300 |
| 1989-08-04 | 1,490 | 1,490 | 1,430 | 1,470 | 166,000 | 7,350 |
| 1989-08-03 | 1,520 | 1,550 | 1,460 | 1,470 | 125,000 | 7,350 |
| 1989-08-02 | 1,520 | 1,550 | 1,500 | 1,520 | 69,000 | 7,600 |
| 1989-08-01 | 1,550 | 1,560 | 1,460 | 1,500 | 147,000 | 7,500 |
| 1989-07-31 | 1,590 | 1,600 | 1,530 | 1,530 | 199,000 | 7,650 |
| 1989-07-28 | 1,690 | 1,690 | 1,590 | 1,590 | 283,000 | 7,950 |
| 1989-07-27 | 1,660 | 1,690 | 1,630 | 1,670 | 1,223,000 | 8,350 |
| 1989-07-26 | 1,480 | 1,620 | 1,470 | 1,610 | 1,041,000 | 8,050 |
| 1989-07-25 | 1,500 | 1,500 | 1,440 | 1,460 | 501,000 | 7,300 |
| 1989-07-24 | 1,570 | 1,590 | 1,540 | 1,540 | 684,000 | 7,700 |
| 1989-07-21 | 1,590 | 1,600 | 1,560 | 1,580 | 741,000 | 7,900 |
| 1989-07-20 | 1,500 | 1,580 | 1,490 | 1,560 | 1,096,000 | 7,800 |
| 1989-07-19 | 1,410 | 1,480 | 1,410 | 1,470 | 681,000 | 7,350 |
| 1989-07-18 | 1,400 | 1,440 | 1,390 | 1,420 | 494,000 | 7,100 |
| 1989-07-17 | 1,350 | 1,390 | 1,350 | 1,390 | 389,000 | 6,950 |
| 1989-07-14 | 1,350 | 1,370 | 1,330 | 1,350 | 508,000 | 6,750 |
| 1989-07-13 | 1,290 | 1,350 | 1,280 | 1,330 | 1,131,000 | 6,650 |
| 1989-07-12 | 1,240 | 1,280 | 1,240 | 1,280 | 698,000 | 6,400 |
| 1989-07-11 | 1,180 | 1,250 | 1,180 | 1,240 | 556,000 | 6,200 |
| 1989-07-10 | 1,190 | 1,210 | 1,160 | 1,180 | 448,000 | 5,900 |
| 1989-07-07 | 1,170 | 1,210 | 1,150 | 1,180 | 1,152,000 | 5,900 |
| 1989-07-06 | 1,070 | 1,150 | 1,060 | 1,140 | 531,000 | 5,700 |
| 1989-07-05 | 1,080 | 1,090 | 1,060 | 1,070 | 61,000 | 5,350 |
| 1989-07-04 | 1,040 | 1,100 | 1,040 | 1,080 | 56,000 | 5,400 |
| 1989-07-03 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 5,200 |
| 1989-06-30 | 1,030 | 1,050 | 1,010 | 1,050 | 95,000 | 5,250 |
| 1989-06-29 | 1,070 | 1,070 | 1,040 | 1,050 | 29,000 | 5,250 |
| 1989-06-28 | 1,080 | 1,080 | 1,050 | 1,070 | 35,000 | 5,350 |
| 1989-06-27 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 5,400 |
| 1989-06-26 | 1,080 | 1,120 | 1,080 | 1,100 | 247,000 | 5,500 |
| 1989-06-23 | 1,040 | 1,090 | 1,030 | 1,090 | 275,000 | 5,450 |
| 1989-06-22 | 1,030 | 1,040 | 1,020 | 1,030 | 73,000 | 5,150 |
| 1989-06-21 | 1,030 | 1,050 | 1,020 | 1,030 | 91,000 | 5,150 |
| 1989-06-20 | 1,030 | 1,040 | 1,020 | 1,030 | 55,000 | 5,150 |
| 1989-06-19 | 1,060 | 1,060 | 1,030 | 1,030 | 94,000 | 5,150 |
| 1989-06-16 | 1,070 | 1,070 | 1,030 | 1,040 | 176,000 | 5,200 |
| 1989-06-15 | 1,080 | 1,100 | 1,040 | 1,070 | 206,000 | 5,350 |
| 1989-06-14 | 1,100 | 1,100 | 1,070 | 1,090 | 167,000 | 5,450 |
| 1989-06-13 | 1,070 | 1,110 | 1,060 | 1,070 | 402,000 | 5,350 |
| 1989-06-12 | 1,090 | 1,090 | 1,060 | 1,070 | 209,000 | 5,350 |
| 1989-06-09 | 1,050 | 1,080 | 1,040 | 1,080 | 433,000 | 5,400 |
| 1989-06-08 | 1,060 | 1,080 | 1,030 | 1,040 | 752,000 | 5,200 |
| 1989-06-07 | 970 | 1,040 | 970 | 1,040 | 798,000 | 5,200 |
| 1989-06-06 | 967 | 974 | 961 | 969 | 89,000 | 4,845 |
| 1989-06-05 | 960 | 975 | 960 | 970 | 131,000 | 4,850 |
| 1989-06-02 | 965 | 975 | 956 | 960 | 74,000 | 4,800 |
| 1989-06-01 | 980 | 990 | 971 | 980 | 222,000 | 4,900 |
| 1989-05-31 | 945 | 980 | 940 | 980 | 263,000 | 4,900 |
| 1989-05-30 | 948 | 948 | 938 | 946 | 112,000 | 4,730 |
| 1989-05-29 | 934 | 949 | 930 | 949 | 76,000 | 4,745 |
| 1989-05-26 | 910 | 945 | 905 | 944 | 189,000 | 4,720 |
| 1989-05-25 | 910 | 910 | 900 | 903 | 52,000 | 4,515 |
| 1989-05-24 | 903 | 910 | 903 | 910 | 77,000 | 4,550 |
| 1989-05-23 | 905 | 910 | 903 | 906 | 93,000 | 4,530 |
| 1989-05-22 | 918 | 920 | 915 | 915 | 37,000 | 4,575 |
| 1989-05-19 | 906 | 914 | 905 | 914 | 54,000 | 4,570 |
| 1989-05-18 | 905 | 910 | 902 | 902 | 118,000 | 4,510 |
| 1989-05-17 | 915 | 919 | 910 | 910 | 27,000 | 4,550 |
| 1989-05-16 | 910 | 914 | 902 | 914 | 58,000 | 4,570 |
| 1989-05-15 | 908 | 910 | 901 | 901 | 54,000 | 4,505 |
| 1989-05-12 | 922 | 922 | 910 | 915 | 40,000 | 4,575 |
| 1989-05-11 | 915 | 917 | 902 | 917 | 61,000 | 4,585 |
| 1989-05-10 | 922 | 925 | 911 | 915 | 40,000 | 4,575 |
| 1989-05-09 | 936 | 936 | 921 | 921 | 53,000 | 4,605 |
| 1989-05-08 | 940 | 945 | 926 | 935 | 151,000 | 4,675 |
| 1989-05-02 | 926 | 950 | 926 | 949 | 336,000 | 4,745 |
| 1989-05-01 | 909 | 925 | 903 | 925 | 135,000 | 4,625 |
| 1989-04-28 | 875 | 908 | 875 | 906 | 168,000 | 4,530 |
| 1989-04-27 | 870 | 880 | 870 | 871 | 34,000 | 4,355 |
| 1989-04-26 | 875 | 876 | 871 | 875 | 54,000 | 4,375 |
| 1989-04-25 | 880 | 880 | 876 | 880 | 59,000 | 4,400 |
| 1989-04-24 | 875 | 887 | 875 | 880 | 58,000 | 4,400 |
| 1989-04-21 | 875 | 885 | 873 | 884 | 72,000 | 4,420 |
| 1989-04-20 | 891 | 891 | 872 | 875 | 69,000 | 4,375 |
| 1989-04-19 | 876 | 888 | 871 | 888 | 31,000 | 4,440 |
| 1989-04-18 | 873 | 876 | 870 | 876 | 28,000 | 4,380 |
| 1989-04-17 | 873 | 873 | 870 | 873 | 39,000 | 4,365 |
| 1989-04-14 | 885 | 885 | 870 | 870 | 43,000 | 4,350 |
| 1989-04-13 | 898 | 903 | 888 | 890 | 76,000 | 4,450 |
| 1989-04-12 | 900 | 905 | 895 | 904 | 126,000 | 4,520 |
| 1989-04-11 | 895 | 908 | 890 | 905 | 117,000 | 4,525 |
| 1989-04-10 | 910 | 910 | 895 | 900 | 54,000 | 4,500 |
| 1989-04-07 | 893 | 900 | 887 | 900 | 100,000 | 4,500 |
| 1989-04-06 | 902 | 904 | 870 | 883 | 217,000 | 4,415 |
| 1989-04-05 | 874 | 929 | 873 | 903 | 645,000 | 4,515 |
| 1989-04-04 | 848 | 868 | 848 | 865 | 324,000 | 4,325 |
| 1989-04-03 | 820 | 845 | 811 | 845 | 96,000 | 4,225 |
| 1989-03-31 | 820 | 820 | 815 | 820 | 34,000 | 4,100 |
| 1989-03-30 | 808 | 815 | 806 | 811 | 53,000 | 4,055 |
| 1989-03-29 | 805 | 810 | 805 | 806 | 28,000 | 4,030 |
| 1989-03-28 | 810 | 820 | 805 | 814 | 41,000 | 4,070 |
| 1989-03-27 | 806 | 810 | 800 | 801 | 59,000 | 4,005 |
| 1989-03-24 | 805 | 815 | 800 | 808 | 93,000 | 4,040 |
| 1989-03-23 | 800 | 805 | 795 | 805 | 58,000 | 4,025 |
| 1989-03-22 | 806 | 810 | 790 | 790 | 93,000 | 3,950 |
| 1989-03-20 | 820 | 820 | 802 | 806 | 46,000 | 4,030 |
| 1989-03-17 | 820 | 830 | 820 | 825 | 162,000 | 4,125 |
| 1989-03-16 | 810 | 822 | 800 | 815 | 174,000 | 4,075 |
| 1989-03-15 | 815 | 815 | 800 | 805 | 100,000 | 4,025 |
| 1989-03-14 | 780 | 814 | 780 | 814 | 201,000 | 4,070 |
| 1989-03-13 | 780 | 785 | 775 | 775 | 40,000 | 3,875 |
| 1989-03-10 | 770 | 780 | 770 | 775 | 54,000 | 3,875 |
| 1989-03-09 | 775 | 780 | 770 | 770 | 54,000 | 3,850 |
| 1989-03-08 | 796 | 799 | 785 | 785 | 86,000 | 3,925 |
| 1989-03-07 | 806 | 806 | 791 | 791 | 92,000 | 3,955 |
| 1989-03-06 | 810 | 814 | 805 | 807 | 315,000 | 4,035 |
| 1989-03-03 | 770 | 809 | 770 | 800 | 512,000 | 4,000 |
| 1989-03-02 | 747 | 775 | 747 | 765 | 201,000 | 3,825 |
| 1989-03-01 | 737 | 756 | 737 | 745 | 88,000 | 3,725 |
| 1989-02-28 | 730 | 740 | 730 | 736 | 36,000 | 3,680 |
| 1989-02-27 | 735 | 736 | 735 | 735 | 14,000 | 3,675 |
| 1989-02-23 | 735 | 735 | 725 | 735 | 20,000 | 3,675 |
| 1989-02-22 | 745 | 745 | 740 | 741 | 38,000 | 3,705 |
| 1989-02-21 | 745 | 746 | 745 | 745 | 28,000 | 3,725 |
| 1989-02-20 | 749 | 755 | 745 | 750 | 32,000 | 3,750 |
| 1989-02-17 | 751 | 753 | 750 | 750 | 39,000 | 3,750 |
| 1989-02-16 | 750 | 752 | 750 | 751 | 44,000 | 3,755 |
| 1989-02-15 | 760 | 760 | 755 | 756 | 36,000 | 3,780 |
| 1989-02-14 | 760 | 775 | 760 | 760 | 73,000 | 3,800 |
| 1989-02-13 | 756 | 772 | 755 | 760 | 55,000 | 3,800 |
| 1989-02-10 | 756 | 769 | 751 | 765 | 90,000 | 3,825 |
| 1989-02-09 | 750 | 763 | 750 | 754 | 57,000 | 3,770 |
| 1989-02-08 | 780 | 780 | 760 | 763 | 106,000 | 3,815 |
| 1989-02-07 | 781 | 785 | 776 | 780 | 277,000 | 3,900 |
| 1989-02-06 | 785 | 785 | 780 | 781 | 141,000 | 3,905 |
| 1989-02-03 | 790 | 800 | 780 | 780 | 281,000 | 3,900 |
| 1989-02-02 | 784 | 784 | 776 | 780 | 165,000 | 3,900 |
| 1989-02-01 | 798 | 803 | 785 | 785 | 669,000 | 3,925 |
| 1989-01-31 | 778 | 799 | 774 | 795 | 930,000 | 3,975 |
| 1989-01-30 | 755 | 775 | 750 | 759 | 443,000 | 3,795 |
| 1989-01-28 | 729 | 741 | 725 | 738 | 126,000 | 3,690 |
| 1989-01-27 | 715 | 729 | 715 | 724 | 204,000 | 3,620 |
| 1989-01-26 | 718 | 719 | 712 | 713 | 86,000 | 3,565 |
| 1989-01-25 | 706 | 718 | 704 | 718 | 109,000 | 3,590 |
| 1989-01-24 | 689 | 699 | 688 | 699 | 94,000 | 3,495 |
| 1989-01-23 | 685 | 689 | 680 | 688 | 23,000 | 3,440 |
| 1989-01-20 | 686 | 688 | 680 | 688 | 21,000 | 3,440 |
| 1989-01-19 | 688 | 689 | 685 | 685 | 48,000 | 3,425 |
| 1989-01-18 | 680 | 690 | 680 | 686 | 76,000 | 3,430 |
| 1989-01-17 | 684 | 684 | 676 | 676 | 38,000 | 3,380 |
| 1989-01-13 | 660 | 683 | 660 | 683 | 33,000 | 3,415 |
| 1989-01-12 | 679 | 680 | 657 | 658 | 59,000 | 3,290 |
| 1989-01-11 | 673 | 680 | 673 | 674 | 74,000 | 3,370 |
| 1989-01-10 | 655 | 669 | 655 | 669 | 71,000 | 3,345 |
| 1989-01-09 | 650 | 660 | 650 | 659 | 36,000 | 3,295 |
| 1989-01-06 | 660 | 660 | 650 | 650 | 4,000 | 3,250 |
| 1989-01-05 | 665 | 665 | 655 | 655 | 16,000 | 3,275 |
| 1989-01-04 | 670 | 670 | 659 | 666 | 18,000 | 3,330 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
