6770 アルプスアルパイン(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 | 2,000 | 2,030 | 2,000 | 2,020 | 167,000 | 2,020 |
| 1989-12-28 | 2,030 | 2,040 | 1,990 | 2,030 | 320,000 | 2,030 |
| 1989-12-27 | 2,050 | 2,060 | 2,020 | 2,020 | 673,000 | 2,020 |
| 1989-12-26 | 2,030 | 2,050 | 2,010 | 2,040 | 1,100,000 | 2,040 |
| 1989-12-25 | 1,990 | 2,050 | 1,970 | 2,020 | 896,000 | 2,020 |
| 1989-12-22 | 1,980 | 2,000 | 1,960 | 1,980 | 290,000 | 1,980 |
| 1989-12-21 | 1,930 | 1,950 | 1,910 | 1,950 | 248,000 | 1,950 |
| 1989-12-20 | 1,960 | 1,970 | 1,920 | 1,930 | 338,000 | 1,930 |
| 1989-12-19 | 1,990 | 1,990 | 1,940 | 1,940 | 265,000 | 1,940 |
| 1989-12-18 | 1,980 | 2,000 | 1,960 | 1,990 | 342,000 | 1,990 |
| 1989-12-15 | 2,010 | 2,020 | 1,980 | 1,980 | 1,031,000 | 1,980 |
| 1989-12-14 | 2,050 | 2,060 | 2,000 | 2,020 | 1,472,000 | 2,020 |
| 1989-12-13 | 1,980 | 2,120 | 1,970 | 2,060 | 7,278,000 | 2,060 |
| 1989-12-12 | 1,900 | 1,950 | 1,890 | 1,950 | 1,151,000 | 1,950 |
| 1989-12-11 | 1,910 | 1,920 | 1,880 | 1,880 | 194,000 | 1,880 |
| 1989-12-08 | 1,870 | 1,910 | 1,870 | 1,910 | 905,000 | 1,910 |
| 1989-12-07 | 1,850 | 1,870 | 1,840 | 1,870 | 509,000 | 1,870 |
| 1989-12-06 | 1,850 | 1,880 | 1,830 | 1,870 | 407,000 | 1,870 |
| 1989-12-05 | 1,850 | 1,850 | 1,820 | 1,840 | 466,000 | 1,840 |
| 1989-12-04 | 1,840 | 1,840 | 1,800 | 1,800 | 63,000 | 1,800 |
| 1989-12-01 | 1,830 | 1,830 | 1,800 | 1,820 | 244,000 | 1,820 |
| 1989-11-30 | 1,820 | 1,830 | 1,810 | 1,820 | 448,000 | 1,820 |
| 1989-11-29 | 1,780 | 1,820 | 1,780 | 1,820 | 282,000 | 1,820 |
| 1989-11-28 | 1,800 | 1,840 | 1,790 | 1,790 | 387,000 | 1,790 |
| 1989-11-27 | 1,850 | 1,850 | 1,800 | 1,800 | 268,000 | 1,800 |
| 1989-11-24 | 1,820 | 1,840 | 1,810 | 1,820 | 226,000 | 1,820 |
| 1989-11-22 | 1,850 | 1,850 | 1,780 | 1,810 | 228,000 | 1,810 |
| 1989-11-21 | 1,840 | 1,850 | 1,830 | 1,830 | 163,000 | 1,830 |
| 1989-11-20 | 1,830 | 1,850 | 1,810 | 1,850 | 253,000 | 1,850 |
| 1989-11-17 | 1,820 | 1,830 | 1,800 | 1,810 | 238,000 | 1,810 |
| 1989-11-16 | 1,850 | 1,850 | 1,780 | 1,830 | 270,000 | 1,830 |
| 1989-11-15 | 1,820 | 1,850 | 1,820 | 1,830 | 575,000 | 1,830 |
| 1989-11-14 | 1,810 | 1,820 | 1,780 | 1,790 | 128,000 | 1,790 |
| 1989-11-13 | 1,820 | 1,820 | 1,780 | 1,800 | 88,000 | 1,800 |
| 1989-11-10 | 1,760 | 1,790 | 1,760 | 1,790 | 103,000 | 1,790 |
| 1989-11-09 | 1,800 | 1,800 | 1,750 | 1,770 | 59,000 | 1,770 |
| 1989-11-08 | 1,800 | 1,800 | 1,760 | 1,770 | 98,000 | 1,770 |
| 1989-11-07 | 1,780 | 1,780 | 1,750 | 1,770 | 225,000 | 1,770 |
| 1989-11-06 | 1,840 | 1,840 | 1,800 | 1,800 | 168,000 | 1,800 |
| 1989-11-02 | 1,840 | 1,840 | 1,830 | 1,830 | 224,000 | 1,830 |
| 1989-11-01 | 1,840 | 1,850 | 1,820 | 1,840 | 155,000 | 1,840 |
| 1989-10-31 | 1,830 | 1,840 | 1,820 | 1,830 | 190,000 | 1,830 |
| 1989-10-30 | 1,830 | 1,830 | 1,820 | 1,820 | 198,000 | 1,820 |
| 1989-10-27 | 1,810 | 1,820 | 1,800 | 1,820 | 295,000 | 1,820 |
| 1989-10-26 | 1,820 | 1,830 | 1,800 | 1,800 | 309,000 | 1,800 |
| 1989-10-25 | 1,820 | 1,830 | 1,810 | 1,830 | 281,000 | 1,830 |
| 1989-10-24 | 1,840 | 1,840 | 1,820 | 1,820 | 192,000 | 1,820 |
| 1989-10-23 | 1,820 | 1,830 | 1,810 | 1,810 | 268,000 | 1,810 |
| 1989-10-20 | 1,810 | 1,820 | 1,800 | 1,800 | 99,000 | 1,800 |
| 1989-10-19 | 1,810 | 1,810 | 1,790 | 1,790 | 78,000 | 1,790 |
| 1989-10-18 | 1,820 | 1,820 | 1,780 | 1,780 | 139,000 | 1,780 |
| 1989-10-17 | 1,800 | 1,820 | 1,780 | 1,790 | 126,000 | 1,790 |
| 1989-10-16 | 1,790 | 1,810 | 1,770 | 1,770 | 543,000 | 1,770 |
| 1989-10-13 | 1,870 | 1,880 | 1,830 | 1,850 | 416,000 | 1,850 |
| 1989-10-12 | 1,880 | 1,880 | 1,840 | 1,880 | 289,000 | 1,880 |
| 1989-10-11 | 1,910 | 1,910 | 1,850 | 1,870 | 586,000 | 1,870 |
| 1989-10-09 | 1,800 | 1,920 | 1,800 | 1,890 | 984,000 | 1,890 |
| 1989-10-06 | 1,760 | 1,800 | 1,760 | 1,800 | 351,000 | 1,800 |
| 1989-10-05 | 1,800 | 1,830 | 1,780 | 1,790 | 341,000 | 1,790 |
| 1989-10-04 | 1,810 | 1,820 | 1,800 | 1,800 | 258,000 | 1,800 |
| 1989-10-03 | 1,810 | 1,810 | 1,780 | 1,780 | 148,000 | 1,780 |
| 1989-10-02 | 1,820 | 1,820 | 1,780 | 1,780 | 230,000 | 1,780 |
| 1989-09-29 | 1,770 | 1,820 | 1,760 | 1,820 | 258,000 | 1,820 |
| 1989-09-28 | 1,820 | 1,820 | 1,780 | 1,780 | 221,000 | 1,780 |
| 1989-09-27 | 1,820 | 1,820 | 1,780 | 1,790 | 161,000 | 1,790 |
| 1989-09-26 | 1,800 | 1,810 | 1,790 | 1,790 | 220,000 | 1,790 |
| 1989-09-25 | 1,840 | 1,840 | 1,800 | 1,830 | 263,000 | 1,830 |
| 1989-09-22 | 1,810 | 1,810 | 1,790 | 1,810 | 492,000 | 1,810 |
| 1989-09-21 | 1,790 | 1,790 | 1,770 | 1,770 | 518,000 | 1,770 |
| 1989-09-20 | 1,770 | 1,800 | 1,770 | 1,780 | 241,000 | 1,780 |
| 1989-09-19 | 1,720 | 1,750 | 1,710 | 1,750 | 121,000 | 1,750 |
| 1989-09-18 | 1,740 | 1,750 | 1,700 | 1,700 | 306,000 | 1,700 |
| 1989-09-14 | 1,730 | 1,750 | 1,710 | 1,720 | 258,000 | 1,720 |
| 1989-09-13 | 1,740 | 1,750 | 1,730 | 1,730 | 161,000 | 1,730 |
| 1989-09-12 | 1,690 | 1,730 | 1,670 | 1,710 | 140,000 | 1,710 |
| 1989-09-11 | 1,660 | 1,680 | 1,650 | 1,660 | 273,000 | 1,660 |
| 1989-09-08 | 1,710 | 1,710 | 1,680 | 1,680 | 292,000 | 1,680 |
| 1989-09-07 | 1,700 | 1,750 | 1,690 | 1,710 | 277,000 | 1,710 |
| 1989-09-06 | 1,750 | 1,750 | 1,680 | 1,690 | 358,000 | 1,690 |
| 1989-09-05 | 1,770 | 1,780 | 1,750 | 1,750 | 283,000 | 1,750 |
| 1989-09-04 | 1,700 | 1,740 | 1,680 | 1,690 | 450,000 | 1,690 |
| 1989-09-01 | 1,730 | 1,740 | 1,670 | 1,670 | 769,000 | 1,670 |
| 1989-08-31 | 1,770 | 1,770 | 1,720 | 1,740 | 389,000 | 1,740 |
| 1989-08-30 | 1,800 | 1,800 | 1,770 | 1,770 | 219,000 | 1,770 |
| 1989-08-29 | 1,820 | 1,820 | 1,780 | 1,810 | 318,000 | 1,810 |
| 1989-08-28 | 1,840 | 1,840 | 1,810 | 1,830 | 166,000 | 1,830 |
| 1989-08-25 | 1,810 | 1,840 | 1,810 | 1,840 | 253,000 | 1,840 |
| 1989-08-24 | 1,840 | 1,850 | 1,820 | 1,830 | 354,000 | 1,830 |
| 1989-08-23 | 1,840 | 1,850 | 1,840 | 1,850 | 96,000 | 1,850 |
| 1989-08-22 | 1,840 | 1,850 | 1,830 | 1,840 | 300,000 | 1,840 |
| 1989-08-21 | 1,830 | 1,850 | 1,820 | 1,830 | 459,000 | 1,830 |
| 1989-08-18 | 1,800 | 1,830 | 1,790 | 1,810 | 356,000 | 1,810 |
| 1989-08-17 | 1,820 | 1,820 | 1,790 | 1,790 | 133,000 | 1,790 |
| 1989-08-16 | 1,820 | 1,820 | 1,790 | 1,790 | 255,000 | 1,790 |
| 1989-08-15 | 1,820 | 1,830 | 1,800 | 1,810 | 210,000 | 1,810 |
| 1989-08-14 | 1,820 | 1,820 | 1,800 | 1,800 | 34,000 | 1,800 |
| 1989-08-11 | 1,830 | 1,830 | 1,800 | 1,800 | 330,000 | 1,800 |
| 1989-08-10 | 1,810 | 1,830 | 1,790 | 1,800 | 382,000 | 1,800 |
| 1989-08-09 | 1,810 | 1,830 | 1,810 | 1,820 | 675,000 | 1,820 |
| 1989-08-08 | 1,790 | 1,790 | 1,760 | 1,790 | 308,000 | 1,790 |
| 1989-08-07 | 1,780 | 1,780 | 1,760 | 1,780 | 227,000 | 1,780 |
| 1989-08-04 | 1,750 | 1,770 | 1,740 | 1,750 | 116,000 | 1,750 |
| 1989-08-03 | 1,740 | 1,750 | 1,730 | 1,750 | 194,000 | 1,750 |
| 1989-08-02 | 1,730 | 1,740 | 1,720 | 1,740 | 220,000 | 1,740 |
| 1989-08-01 | 1,740 | 1,740 | 1,730 | 1,730 | 132,000 | 1,730 |
| 1989-07-31 | 1,730 | 1,740 | 1,720 | 1,740 | 89,000 | 1,740 |
| 1989-07-28 | 1,740 | 1,740 | 1,720 | 1,720 | 354,000 | 1,720 |
| 1989-07-27 | 1,720 | 1,740 | 1,720 | 1,730 | 308,000 | 1,730 |
| 1989-07-26 | 1,700 | 1,760 | 1,700 | 1,750 | 528,000 | 1,750 |
| 1989-07-25 | 1,730 | 1,750 | 1,730 | 1,730 | 215,000 | 1,730 |
| 1989-07-24 | 1,750 | 1,790 | 1,740 | 1,750 | 412,000 | 1,750 |
| 1989-07-21 | 1,760 | 1,760 | 1,740 | 1,750 | 186,000 | 1,750 |
| 1989-07-20 | 1,750 | 1,760 | 1,740 | 1,760 | 255,000 | 1,760 |
| 1989-07-19 | 1,740 | 1,760 | 1,740 | 1,760 | 364,000 | 1,760 |
| 1989-07-18 | 1,740 | 1,750 | 1,740 | 1,740 | 115,000 | 1,740 |
| 1989-07-17 | 1,760 | 1,760 | 1,740 | 1,750 | 96,000 | 1,750 |
| 1989-07-14 | 1,740 | 1,780 | 1,740 | 1,760 | 80,000 | 1,760 |
| 1989-07-13 | 1,740 | 1,790 | 1,740 | 1,750 | 164,000 | 1,750 |
| 1989-07-12 | 1,750 | 1,770 | 1,740 | 1,740 | 209,000 | 1,740 |
| 1989-07-11 | 1,790 | 1,790 | 1,760 | 1,780 | 208,000 | 1,780 |
| 1989-07-10 | 1,790 | 1,790 | 1,770 | 1,790 | 119,000 | 1,790 |
| 1989-07-07 | 1,790 | 1,830 | 1,790 | 1,790 | 339,000 | 1,790 |
| 1989-07-06 | 1,790 | 1,820 | 1,770 | 1,820 | 470,000 | 1,820 |
| 1989-07-05 | 1,850 | 1,870 | 1,780 | 1,790 | 673,000 | 1,790 |
| 1989-07-04 | 1,810 | 1,880 | 1,800 | 1,840 | 2,625,000 | 1,840 |
| 1989-07-03 | 1,750 | 1,800 | 1,750 | 1,780 | 1,101,000 | 1,780 |
| 1989-06-30 | 1,750 | 1,780 | 1,740 | 1,760 | 938,000 | 1,760 |
| 1989-06-29 | 1,740 | 1,780 | 1,740 | 1,780 | 1,505,000 | 1,780 |
| 1989-06-28 | 1,680 | 1,710 | 1,670 | 1,710 | 673,000 | 1,710 |
| 1989-06-27 | 1,660 | 1,690 | 1,650 | 1,650 | 219,000 | 1,650 |
| 1989-06-26 | 1,670 | 1,670 | 1,650 | 1,660 | 263,000 | 1,660 |
| 1989-06-23 | 1,690 | 1,700 | 1,670 | 1,680 | 175,000 | 1,680 |
| 1989-06-22 | 1,690 | 1,690 | 1,640 | 1,680 | 283,000 | 1,680 |
| 1989-06-21 | 1,690 | 1,710 | 1,690 | 1,690 | 290,000 | 1,690 |
| 1989-06-20 | 1,670 | 1,700 | 1,670 | 1,680 | 248,000 | 1,680 |
| 1989-06-19 | 1,620 | 1,680 | 1,620 | 1,650 | 200,000 | 1,650 |
| 1989-06-16 | 1,680 | 1,680 | 1,650 | 1,680 | 198,000 | 1,680 |
| 1989-06-15 | 1,690 | 1,700 | 1,660 | 1,680 | 138,000 | 1,680 |
| 1989-06-14 | 1,690 | 1,690 | 1,660 | 1,690 | 162,000 | 1,690 |
| 1989-06-13 | 1,690 | 1,720 | 1,690 | 1,690 | 413,000 | 1,690 |
| 1989-06-12 | 1,680 | 1,700 | 1,660 | 1,690 | 100,000 | 1,690 |
| 1989-06-09 | 1,700 | 1,700 | 1,660 | 1,660 | 126,000 | 1,660 |
| 1989-06-08 | 1,650 | 1,710 | 1,650 | 1,670 | 136,000 | 1,670 |
| 1989-06-07 | 1,710 | 1,720 | 1,680 | 1,680 | 262,000 | 1,680 |
| 1989-06-06 | 1,700 | 1,720 | 1,690 | 1,710 | 295,000 | 1,710 |
| 1989-06-05 | 1,740 | 1,750 | 1,710 | 1,740 | 253,000 | 1,740 |
| 1989-06-02 | 1,730 | 1,750 | 1,720 | 1,720 | 293,000 | 1,720 |
| 1989-06-01 | 1,710 | 1,770 | 1,700 | 1,760 | 1,118,000 | 1,760 |
| 1989-05-31 | 1,690 | 1,730 | 1,670 | 1,730 | 332,000 | 1,730 |
| 1989-05-30 | 1,660 | 1,690 | 1,660 | 1,690 | 160,000 | 1,690 |
| 1989-05-29 | 1,690 | 1,700 | 1,670 | 1,670 | 157,000 | 1,670 |
| 1989-05-26 | 1,700 | 1,710 | 1,690 | 1,690 | 151,000 | 1,690 |
| 1989-05-25 | 1,700 | 1,720 | 1,700 | 1,700 | 210,000 | 1,700 |
| 1989-05-24 | 1,700 | 1,720 | 1,700 | 1,700 | 335,000 | 1,700 |
| 1989-05-23 | 1,760 | 1,790 | 1,710 | 1,740 | 1,649,000 | 1,740 |
| 1989-05-22 | 1,710 | 1,750 | 1,690 | 1,740 | 2,384,000 | 1,740 |
| 1989-05-19 | 1,610 | 1,680 | 1,600 | 1,680 | 1,652,000 | 1,680 |
| 1989-05-18 | 1,600 | 1,620 | 1,580 | 1,580 | 144,000 | 1,580 |
| 1989-05-17 | 1,620 | 1,620 | 1,590 | 1,590 | 269,000 | 1,590 |
| 1989-05-16 | 1,570 | 1,630 | 1,560 | 1,620 | 343,000 | 1,620 |
| 1989-05-15 | 1,580 | 1,590 | 1,570 | 1,570 | 54,000 | 1,570 |
| 1989-05-12 | 1,570 | 1,590 | 1,560 | 1,570 | 73,000 | 1,570 |
| 1989-05-11 | 1,570 | 1,600 | 1,560 | 1,600 | 70,000 | 1,600 |
| 1989-05-10 | 1,600 | 1,610 | 1,560 | 1,560 | 256,000 | 1,560 |
| 1989-05-09 | 1,550 | 1,610 | 1,540 | 1,610 | 753,000 | 1,610 |
| 1989-05-08 | 1,530 | 1,540 | 1,510 | 1,540 | 146,000 | 1,540 |
| 1989-05-02 | 1,540 | 1,540 | 1,520 | 1,540 | 123,000 | 1,540 |
| 1989-05-01 | 1,540 | 1,540 | 1,500 | 1,510 | 209,000 | 1,510 |
| 1989-04-28 | 1,540 | 1,540 | 1,490 | 1,510 | 344,000 | 1,510 |
| 1989-04-27 | 1,520 | 1,540 | 1,510 | 1,510 | 163,000 | 1,510 |
| 1989-04-26 | 1,550 | 1,550 | 1,510 | 1,510 | 187,000 | 1,510 |
| 1989-04-25 | 1,520 | 1,530 | 1,510 | 1,520 | 169,000 | 1,520 |
| 1989-04-24 | 1,560 | 1,560 | 1,520 | 1,520 | 165,000 | 1,520 |
| 1989-04-21 | 1,540 | 1,560 | 1,530 | 1,540 | 279,000 | 1,540 |
| 1989-04-20 | 1,570 | 1,570 | 1,540 | 1,550 | 223,000 | 1,550 |
| 1989-04-19 | 1,530 | 1,540 | 1,520 | 1,540 | 220,000 | 1,540 |
| 1989-04-18 | 1,560 | 1,560 | 1,530 | 1,530 | 159,000 | 1,530 |
| 1989-04-17 | 1,540 | 1,560 | 1,530 | 1,540 | 95,000 | 1,540 |
| 1989-04-14 | 1,530 | 1,540 | 1,520 | 1,530 | 189,000 | 1,530 |
| 1989-04-13 | 1,540 | 1,540 | 1,520 | 1,530 | 259,000 | 1,530 |
| 1989-04-12 | 1,510 | 1,530 | 1,510 | 1,520 | 707,000 | 1,520 |
| 1989-04-11 | 1,510 | 1,510 | 1,480 | 1,490 | 242,000 | 1,490 |
| 1989-04-10 | 1,520 | 1,530 | 1,480 | 1,490 | 206,000 | 1,490 |
| 1989-04-07 | 1,490 | 1,530 | 1,470 | 1,490 | 288,000 | 1,490 |
| 1989-04-06 | 1,490 | 1,490 | 1,450 | 1,470 | 254,000 | 1,470 |
| 1989-04-05 | 1,490 | 1,490 | 1,470 | 1,480 | 138,000 | 1,480 |
| 1989-04-04 | 1,490 | 1,490 | 1,470 | 1,470 | 195,000 | 1,470 |
| 1989-04-03 | 1,470 | 1,490 | 1,470 | 1,490 | 201,000 | 1,490 |
| 1989-03-31 | 1,490 | 1,490 | 1,460 | 1,490 | 220,000 | 1,490 |
| 1989-03-30 | 1,490 | 1,490 | 1,460 | 1,460 | 68,000 | 1,460 |
| 1989-03-29 | 1,500 | 1,500 | 1,450 | 1,450 | 211,000 | 1,450 |
| 1989-03-28 | 1,470 | 1,500 | 1,450 | 1,480 | 225,000 | 1,480 |
| 1989-03-27 | 1,460 | 1,460 | 1,430 | 1,430 | 259,000 | 1,430 |
| 1989-03-24 | 1,450 | 1,460 | 1,440 | 1,450 | 290,000 | 1,450 |
| 1989-03-23 | 1,460 | 1,470 | 1,450 | 1,460 | 263,000 | 1,460 |
| 1989-03-22 | 1,480 | 1,490 | 1,450 | 1,460 | 182,000 | 1,460 |
| 1989-03-20 | 1,450 | 1,460 | 1,450 | 1,450 | 221,000 | 1,450 |
| 1989-03-17 | 1,470 | 1,470 | 1,450 | 1,450 | 211,000 | 1,450 |
| 1989-03-16 | 1,520 | 1,520 | 1,480 | 1,480 | 207,000 | 1,480 |
| 1989-03-15 | 1,500 | 1,500 | 1,480 | 1,490 | 231,000 | 1,490 |
| 1989-03-14 | 1,500 | 1,500 | 1,470 | 1,480 | 195,000 | 1,480 |
| 1989-03-13 | 1,490 | 1,490 | 1,460 | 1,480 | 299,000 | 1,480 |
| 1989-03-10 | 1,510 | 1,510 | 1,480 | 1,490 | 151,000 | 1,490 |
| 1989-03-09 | 1,500 | 1,520 | 1,490 | 1,490 | 138,000 | 1,490 |
| 1989-03-08 | 1,490 | 1,500 | 1,490 | 1,490 | 164,000 | 1,490 |
| 1989-03-07 | 1,510 | 1,510 | 1,500 | 1,500 | 196,000 | 1,500 |
| 1989-03-06 | 1,530 | 1,530 | 1,510 | 1,510 | 81,000 | 1,510 |
| 1989-03-03 | 1,550 | 1,560 | 1,530 | 1,540 | 88,000 | 1,540 |
| 1989-03-02 | 1,560 | 1,560 | 1,530 | 1,540 | 210,000 | 1,540 |
| 1989-03-01 | 1,510 | 1,530 | 1,500 | 1,530 | 253,000 | 1,530 |
| 1989-02-28 | 1,530 | 1,530 | 1,480 | 1,490 | 300,000 | 1,490 |
| 1989-02-27 | 1,510 | 1,530 | 1,510 | 1,530 | 206,000 | 1,530 |
| 1989-02-23 | 1,520 | 1,540 | 1,510 | 1,540 | 311,000 | 1,540 |
| 1989-02-22 | 1,520 | 1,540 | 1,510 | 1,520 | 342,000 | 1,520 |
| 1989-02-21 | 1,530 | 1,540 | 1,520 | 1,540 | 133,000 | 1,540 |
| 1989-02-20 | 1,520 | 1,540 | 1,510 | 1,520 | 206,000 | 1,520 |
| 1989-02-17 | 1,550 | 1,550 | 1,510 | 1,510 | 284,000 | 1,510 |
| 1989-02-16 | 1,570 | 1,570 | 1,540 | 1,540 | 276,000 | 1,540 |
| 1989-02-15 | 1,600 | 1,600 | 1,570 | 1,570 | 118,000 | 1,570 |
| 1989-02-14 | 1,610 | 1,610 | 1,590 | 1,600 | 75,000 | 1,600 |
| 1989-02-13 | 1,620 | 1,640 | 1,600 | 1,610 | 178,000 | 1,610 |
| 1989-02-10 | 1,650 | 1,650 | 1,630 | 1,650 | 187,000 | 1,650 |
| 1989-02-09 | 1,630 | 1,680 | 1,620 | 1,660 | 381,000 | 1,660 |
| 1989-02-08 | 1,630 | 1,640 | 1,630 | 1,640 | 119,000 | 1,640 |
| 1989-02-07 | 1,630 | 1,630 | 1,620 | 1,620 | 242,000 | 1,620 |
| 1989-02-06 | 1,650 | 1,650 | 1,620 | 1,640 | 217,000 | 1,640 |
| 1989-02-03 | 1,650 | 1,650 | 1,620 | 1,620 | 252,000 | 1,620 |
| 1989-02-02 | 1,660 | 1,660 | 1,640 | 1,640 | 200,000 | 1,640 |
| 1989-02-01 | 1,650 | 1,660 | 1,630 | 1,630 | 232,000 | 1,630 |
| 1989-01-31 | 1,650 | 1,650 | 1,630 | 1,640 | 225,000 | 1,640 |
| 1989-01-30 | 1,640 | 1,650 | 1,620 | 1,640 | 249,000 | 1,640 |
| 1989-01-28 | 1,650 | 1,670 | 1,610 | 1,610 | 368,000 | 1,610 |
| 1989-01-27 | 1,610 | 1,630 | 1,600 | 1,630 | 275,000 | 1,630 |
| 1989-01-26 | 1,600 | 1,610 | 1,590 | 1,600 | 159,000 | 1,600 |
| 1989-01-25 | 1,590 | 1,600 | 1,580 | 1,590 | 261,000 | 1,590 |
| 1989-01-24 | 1,590 | 1,620 | 1,590 | 1,590 | 297,000 | 1,590 |
| 1989-01-23 | 1,590 | 1,600 | 1,580 | 1,580 | 145,000 | 1,580 |
| 1989-01-20 | 1,620 | 1,620 | 1,600 | 1,600 | 202,000 | 1,600 |
| 1989-01-19 | 1,630 | 1,640 | 1,620 | 1,620 | 200,000 | 1,620 |
| 1989-01-18 | 1,640 | 1,650 | 1,630 | 1,630 | 109,000 | 1,630 |
| 1989-01-17 | 1,630 | 1,650 | 1,630 | 1,650 | 264,000 | 1,650 |
| 1989-01-13 | 1,630 | 1,640 | 1,620 | 1,630 | 130,000 | 1,630 |
| 1989-01-12 | 1,630 | 1,640 | 1,620 | 1,630 | 278,000 | 1,630 |
| 1989-01-11 | 1,610 | 1,620 | 1,600 | 1,620 | 312,000 | 1,620 |
| 1989-01-10 | 1,560 | 1,590 | 1,560 | 1,590 | 395,000 | 1,590 |
| 1989-01-09 | 1,580 | 1,580 | 1,550 | 1,570 | 406,000 | 1,570 |
| 1989-01-06 | 1,560 | 1,580 | 1,550 | 1,570 | 396,000 | 1,570 |
| 1989-01-05 | 1,560 | 1,580 | 1,550 | 1,560 | 125,000 | 1,560 |
| 1989-01-04 | 1,570 | 1,570 | 1,560 | 1,560 | 85,000 | 1,560 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
