6807 日本航空電子工業(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 | 1,680 | 1,680 | 1,650 | 1,650 | 66,000 | 1,650 |
| 1989-12-28 | 1,650 | 1,670 | 1,650 | 1,650 | 99,000 | 1,650 |
| 1989-12-27 | 1,670 | 1,680 | 1,640 | 1,640 | 295,000 | 1,640 |
| 1989-12-26 | 1,630 | 1,650 | 1,630 | 1,640 | 144,000 | 1,640 |
| 1989-12-25 | 1,630 | 1,630 | 1,590 | 1,610 | 110,000 | 1,610 |
| 1989-12-22 | 1,630 | 1,640 | 1,570 | 1,570 | 349,000 | 1,570 |
| 1989-12-21 | 1,610 | 1,620 | 1,600 | 1,620 | 77,000 | 1,620 |
| 1989-12-20 | 1,650 | 1,650 | 1,600 | 1,600 | 140,000 | 1,600 |
| 1989-12-19 | 1,610 | 1,620 | 1,600 | 1,600 | 71,000 | 1,600 |
| 1989-12-18 | 1,620 | 1,640 | 1,610 | 1,640 | 131,000 | 1,640 |
| 1989-12-15 | 1,640 | 1,640 | 1,600 | 1,600 | 125,000 | 1,600 |
| 1989-12-14 | 1,640 | 1,640 | 1,610 | 1,610 | 96,000 | 1,610 |
| 1989-12-13 | 1,660 | 1,660 | 1,630 | 1,640 | 143,000 | 1,640 |
| 1989-12-12 | 1,600 | 1,690 | 1,580 | 1,660 | 200,000 | 1,660 |
| 1989-12-11 | 1,620 | 1,620 | 1,550 | 1,570 | 556,000 | 1,570 |
| 1989-12-08 | 1,670 | 1,670 | 1,600 | 1,620 | 150,000 | 1,620 |
| 1989-12-07 | 1,670 | 1,690 | 1,630 | 1,670 | 45,000 | 1,670 |
| 1989-12-06 | 1,670 | 1,700 | 1,670 | 1,690 | 15,000 | 1,690 |
| 1989-12-05 | 1,700 | 1,730 | 1,650 | 1,670 | 214,000 | 1,670 |
| 1989-12-04 | 1,670 | 1,690 | 1,650 | 1,670 | 74,000 | 1,670 |
| 1989-12-01 | 1,670 | 1,680 | 1,670 | 1,670 | 155,000 | 1,670 |
| 1989-11-30 | 1,600 | 1,680 | 1,600 | 1,670 | 111,000 | 1,670 |
| 1989-11-29 | 1,630 | 1,690 | 1,600 | 1,600 | 183,000 | 1,600 |
| 1989-11-28 | 1,670 | 1,670 | 1,610 | 1,610 | 64,000 | 1,610 |
| 1989-11-27 | 1,610 | 1,630 | 1,600 | 1,610 | 78,000 | 1,610 |
| 1989-11-24 | 1,610 | 1,650 | 1,600 | 1,630 | 263,000 | 1,630 |
| 1989-11-22 | 1,590 | 1,650 | 1,580 | 1,640 | 327,000 | 1,640 |
| 1989-11-21 | 1,610 | 1,610 | 1,590 | 1,590 | 115,000 | 1,590 |
| 1989-11-20 | 1,590 | 1,600 | 1,580 | 1,590 | 90,000 | 1,590 |
| 1989-11-17 | 1,600 | 1,600 | 1,590 | 1,590 | 127,000 | 1,590 |
| 1989-11-16 | 1,590 | 1,620 | 1,590 | 1,600 | 123,000 | 1,600 |
| 1989-11-15 | 1,640 | 1,640 | 1,550 | 1,580 | 245,000 | 1,580 |
| 1989-11-14 | 1,640 | 1,650 | 1,640 | 1,640 | 76,000 | 1,640 |
| 1989-11-13 | 1,660 | 1,660 | 1,630 | 1,630 | 138,000 | 1,630 |
| 1989-11-10 | 1,680 | 1,680 | 1,650 | 1,660 | 61,000 | 1,660 |
| 1989-11-09 | 1,680 | 1,680 | 1,650 | 1,660 | 89,000 | 1,660 |
| 1989-11-08 | 1,680 | 1,680 | 1,680 | 1,680 | 27,000 | 1,680 |
| 1989-11-07 | 1,660 | 1,690 | 1,660 | 1,680 | 60,000 | 1,680 |
| 1989-11-06 | 1,680 | 1,700 | 1,680 | 1,690 | 105,000 | 1,690 |
| 1989-11-02 | 1,680 | 1,710 | 1,680 | 1,680 | 36,000 | 1,680 |
| 1989-11-01 | 1,720 | 1,720 | 1,700 | 1,700 | 87,000 | 1,700 |
| 1989-10-31 | 1,730 | 1,750 | 1,730 | 1,730 | 58,000 | 1,730 |
| 1989-10-30 | 1,740 | 1,750 | 1,710 | 1,710 | 67,000 | 1,710 |
| 1989-10-27 | 1,740 | 1,750 | 1,710 | 1,750 | 171,000 | 1,750 |
| 1989-10-26 | 1,710 | 1,750 | 1,710 | 1,750 | 102,000 | 1,750 |
| 1989-10-25 | 1,730 | 1,740 | 1,710 | 1,710 | 66,000 | 1,710 |
| 1989-10-24 | 1,740 | 1,740 | 1,720 | 1,730 | 29,000 | 1,730 |
| 1989-10-23 | 1,740 | 1,750 | 1,720 | 1,750 | 21,000 | 1,750 |
| 1989-10-20 | 1,700 | 1,710 | 1,700 | 1,710 | 77,000 | 1,710 |
| 1989-10-19 | 1,730 | 1,740 | 1,690 | 1,690 | 63,000 | 1,690 |
| 1989-10-18 | 1,770 | 1,770 | 1,730 | 1,730 | 110,000 | 1,730 |
| 1989-10-17 | 1,710 | 1,740 | 1,710 | 1,730 | 99,000 | 1,730 |
| 1989-10-16 | 1,680 | 1,700 | 1,680 | 1,690 | 73,000 | 1,690 |
| 1989-10-13 | 1,720 | 1,740 | 1,720 | 1,740 | 48,000 | 1,740 |
| 1989-10-12 | 1,790 | 1,790 | 1,720 | 1,720 | 238,000 | 1,720 |
| 1989-10-11 | 1,780 | 1,800 | 1,750 | 1,790 | 238,000 | 1,790 |
| 1989-10-09 | 1,740 | 1,790 | 1,730 | 1,770 | 289,000 | 1,770 |
| 1989-10-06 | 1,730 | 1,730 | 1,700 | 1,720 | 37,000 | 1,720 |
| 1989-10-05 | 1,670 | 1,730 | 1,670 | 1,730 | 76,000 | 1,730 |
| 1989-10-04 | 1,730 | 1,730 | 1,680 | 1,680 | 127,000 | 1,680 |
| 1989-10-03 | 1,700 | 1,720 | 1,690 | 1,700 | 74,000 | 1,700 |
| 1989-10-02 | 1,690 | 1,730 | 1,690 | 1,700 | 37,000 | 1,700 |
| 1989-09-29 | 1,650 | 1,680 | 1,640 | 1,660 | 294,000 | 1,660 |
| 1989-09-28 | 1,700 | 1,700 | 1,650 | 1,650 | 188,000 | 1,650 |
| 1989-09-27 | 1,730 | 1,730 | 1,670 | 1,670 | 141,000 | 1,670 |
| 1989-09-26 | 1,720 | 1,740 | 1,720 | 1,740 | 71,000 | 1,740 |
| 1989-09-25 | 1,740 | 1,750 | 1,720 | 1,740 | 411,000 | 1,740 |
| 1989-09-22 | 1,650 | 1,710 | 1,640 | 1,710 | 348,000 | 1,710 |
| 1989-09-21 | 1,660 | 1,690 | 1,650 | 1,650 | 105,000 | 1,650 |
| 1989-09-20 | 1,680 | 1,700 | 1,660 | 1,690 | 86,000 | 1,690 |
| 1989-09-19 | 1,700 | 1,750 | 1,700 | 1,710 | 67,000 | 1,710 |
| 1989-09-18 | 1,760 | 1,770 | 1,750 | 1,750 | 202,000 | 1,750 |
| 1989-09-14 | 1,750 | 1,770 | 1,720 | 1,730 | 167,000 | 1,730 |
| 1989-09-13 | 1,670 | 1,720 | 1,670 | 1,720 | 271,000 | 1,720 |
| 1989-09-12 | 1,700 | 1,700 | 1,660 | 1,660 | 109,000 | 1,660 |
| 1989-09-11 | 1,620 | 1,650 | 1,620 | 1,640 | 47,000 | 1,640 |
| 1989-09-08 | 1,650 | 1,660 | 1,640 | 1,650 | 172,000 | 1,650 |
| 1989-09-07 | 1,700 | 1,700 | 1,660 | 1,670 | 147,000 | 1,670 |
| 1989-09-06 | 1,710 | 1,740 | 1,690 | 1,700 | 96,000 | 1,700 |
| 1989-09-05 | 1,720 | 1,740 | 1,710 | 1,710 | 23,000 | 1,710 |
| 1989-09-04 | 1,700 | 1,740 | 1,700 | 1,710 | 21,000 | 1,710 |
| 1989-09-01 | 1,750 | 1,750 | 1,700 | 1,700 | 23,000 | 1,700 |
| 1989-08-31 | 1,780 | 1,790 | 1,670 | 1,700 | 93,000 | 1,700 |
| 1989-08-30 | 1,740 | 1,780 | 1,680 | 1,780 | 338,000 | 1,780 |
| 1989-08-29 | 1,720 | 1,730 | 1,700 | 1,700 | 116,000 | 1,700 |
| 1989-08-28 | 1,750 | 1,760 | 1,730 | 1,730 | 77,000 | 1,730 |
| 1989-08-25 | 1,780 | 1,780 | 1,740 | 1,780 | 26,000 | 1,780 |
| 1989-08-24 | 1,760 | 1,780 | 1,750 | 1,750 | 46,000 | 1,750 |
| 1989-08-23 | 1,750 | 1,770 | 1,750 | 1,760 | 37,000 | 1,760 |
| 1989-08-22 | 1,800 | 1,800 | 1,760 | 1,760 | 60,000 | 1,760 |
| 1989-08-21 | 1,790 | 1,810 | 1,790 | 1,790 | 117,000 | 1,790 |
| 1989-08-18 | 1,780 | 1,780 | 1,750 | 1,780 | 127,000 | 1,780 |
| 1989-08-17 | 1,780 | 1,780 | 1,750 | 1,750 | 41,000 | 1,750 |
| 1989-08-16 | 1,790 | 1,790 | 1,730 | 1,730 | 72,000 | 1,730 |
| 1989-08-15 | 1,740 | 1,790 | 1,730 | 1,750 | 53,000 | 1,750 |
| 1989-08-14 | 1,730 | 1,750 | 1,720 | 1,720 | 40,000 | 1,720 |
| 1989-08-11 | 1,760 | 1,770 | 1,720 | 1,730 | 79,000 | 1,730 |
| 1989-08-10 | 1,780 | 1,780 | 1,740 | 1,770 | 110,000 | 1,770 |
| 1989-08-09 | 1,720 | 1,740 | 1,720 | 1,720 | 138,000 | 1,720 |
| 1989-08-08 | 1,750 | 1,760 | 1,730 | 1,730 | 48,000 | 1,730 |
| 1989-08-07 | 1,770 | 1,770 | 1,730 | 1,750 | 28,000 | 1,750 |
| 1989-08-04 | 1,750 | 1,770 | 1,720 | 1,720 | 96,000 | 1,720 |
| 1989-08-03 | 1,730 | 1,750 | 1,730 | 1,740 | 46,000 | 1,740 |
| 1989-08-02 | 1,710 | 1,750 | 1,710 | 1,730 | 64,000 | 1,730 |
| 1989-08-01 | 1,770 | 1,770 | 1,740 | 1,740 | 62,000 | 1,740 |
| 1989-07-31 | 1,800 | 1,800 | 1,760 | 1,770 | 91,000 | 1,770 |
| 1989-07-28 | 1,760 | 1,770 | 1,740 | 1,770 | 255,000 | 1,770 |
| 1989-07-27 | 1,780 | 1,780 | 1,740 | 1,750 | 126,000 | 1,750 |
| 1989-07-26 | 1,800 | 1,800 | 1,780 | 1,780 | 80,000 | 1,780 |
| 1989-07-25 | 1,800 | 1,820 | 1,790 | 1,800 | 106,000 | 1,800 |
| 1989-07-24 | 1,800 | 1,840 | 1,770 | 1,800 | 35,000 | 1,800 |
| 1989-07-21 | 1,830 | 1,840 | 1,800 | 1,800 | 164,000 | 1,800 |
| 1989-07-20 | 1,810 | 1,840 | 1,810 | 1,840 | 164,000 | 1,840 |
| 1989-07-19 | 1,800 | 1,830 | 1,760 | 1,800 | 163,000 | 1,800 |
| 1989-07-18 | 1,750 | 1,770 | 1,750 | 1,770 | 131,000 | 1,770 |
| 1989-07-17 | 1,750 | 1,780 | 1,730 | 1,740 | 59,000 | 1,740 |
| 1989-07-14 | 1,820 | 1,830 | 1,780 | 1,780 | 201,000 | 1,780 |
| 1989-07-13 | 1,840 | 1,840 | 1,780 | 1,830 | 221,000 | 1,830 |
| 1989-07-12 | 1,840 | 1,860 | 1,830 | 1,830 | 178,000 | 1,830 |
| 1989-07-11 | 1,870 | 1,880 | 1,840 | 1,840 | 436,000 | 1,840 |
| 1989-07-10 | 1,870 | 1,880 | 1,860 | 1,880 | 992,000 | 1,880 |
| 1989-07-07 | 1,890 | 1,910 | 1,840 | 1,840 | 1,877,000 | 1,840 |
| 1989-07-06 | 1,840 | 1,900 | 1,830 | 1,890 | 3,559,000 | 1,890 |
| 1989-07-05 | 1,840 | 1,890 | 1,820 | 1,850 | 4,820,000 | 1,850 |
| 1989-07-04 | 1,700 | 1,810 | 1,700 | 1,770 | 2,331,000 | 1,770 |
| 1989-07-03 | 1,700 | 1,710 | 1,670 | 1,700 | 314,000 | 1,700 |
| 1989-06-30 | 1,710 | 1,730 | 1,670 | 1,670 | 105,000 | 1,670 |
| 1989-06-29 | 1,680 | 1,740 | 1,670 | 1,740 | 268,000 | 1,740 |
| 1989-06-28 | 1,690 | 1,700 | 1,660 | 1,680 | 264,000 | 1,680 |
| 1989-06-27 | 1,710 | 1,710 | 1,650 | 1,660 | 204,000 | 1,660 |
| 1989-06-26 | 1,740 | 1,740 | 1,690 | 1,700 | 268,000 | 1,700 |
| 1989-06-23 | 1,730 | 1,740 | 1,710 | 1,710 | 249,000 | 1,710 |
| 1989-06-22 | 1,780 | 1,790 | 1,710 | 1,720 | 1,184,000 | 1,720 |
| 1989-06-21 | 1,690 | 1,770 | 1,690 | 1,750 | 1,107,000 | 1,750 |
| 1989-06-20 | 1,690 | 1,690 | 1,650 | 1,690 | 181,000 | 1,690 |
| 1989-06-19 | 1,640 | 1,700 | 1,620 | 1,650 | 67,000 | 1,650 |
| 1989-06-16 | 1,650 | 1,680 | 1,600 | 1,680 | 181,000 | 1,680 |
| 1989-06-15 | 1,640 | 1,640 | 1,590 | 1,630 | 161,000 | 1,630 |
| 1989-06-14 | 1,660 | 1,660 | 1,640 | 1,640 | 91,000 | 1,640 |
| 1989-06-13 | 1,700 | 1,700 | 1,630 | 1,630 | 132,000 | 1,630 |
| 1989-06-12 | 1,680 | 1,700 | 1,660 | 1,670 | 87,000 | 1,670 |
| 1989-06-09 | 1,700 | 1,700 | 1,620 | 1,680 | 151,000 | 1,680 |
| 1989-06-08 | 1,690 | 1,720 | 1,690 | 1,690 | 268,000 | 1,690 |
| 1989-06-07 | 1,720 | 1,720 | 1,680 | 1,690 | 183,000 | 1,690 |
| 1989-06-06 | 1,710 | 1,720 | 1,680 | 1,690 | 169,000 | 1,690 |
| 1989-06-05 | 1,760 | 1,760 | 1,690 | 1,690 | 208,000 | 1,690 |
| 1989-06-02 | 1,710 | 1,780 | 1,710 | 1,740 | 1,164,000 | 1,740 |
| 1989-06-01 | 1,700 | 1,720 | 1,680 | 1,700 | 525,000 | 1,700 |
| 1989-05-31 | 1,700 | 1,710 | 1,670 | 1,690 | 213,000 | 1,690 |
| 1989-05-30 | 1,670 | 1,690 | 1,670 | 1,670 | 41,000 | 1,670 |
| 1989-05-29 | 1,690 | 1,700 | 1,680 | 1,700 | 120,000 | 1,700 |
| 1989-05-26 | 1,670 | 1,720 | 1,660 | 1,720 | 300,000 | 1,720 |
| 1989-05-25 | 1,660 | 1,700 | 1,660 | 1,680 | 162,000 | 1,680 |
| 1989-05-24 | 1,650 | 1,670 | 1,650 | 1,660 | 289,000 | 1,660 |
| 1989-05-23 | 1,670 | 1,700 | 1,650 | 1,650 | 400,000 | 1,650 |
| 1989-05-22 | 1,710 | 1,720 | 1,680 | 1,700 | 150,000 | 1,700 |
| 1989-05-19 | 1,690 | 1,740 | 1,660 | 1,710 | 579,000 | 1,710 |
| 1989-05-18 | 1,650 | 1,690 | 1,650 | 1,680 | 294,000 | 1,680 |
| 1989-05-17 | 1,700 | 1,700 | 1,660 | 1,660 | 257,000 | 1,660 |
| 1989-05-16 | 1,680 | 1,700 | 1,650 | 1,700 | 256,000 | 1,700 |
| 1989-05-15 | 1,700 | 1,710 | 1,650 | 1,650 | 158,000 | 1,650 |
| 1989-05-12 | 1,640 | 1,700 | 1,630 | 1,700 | 329,000 | 1,700 |
| 1989-05-11 | 1,640 | 1,640 | 1,610 | 1,620 | 30,000 | 1,620 |
| 1989-05-10 | 1,670 | 1,680 | 1,610 | 1,620 | 74,000 | 1,620 |
| 1989-05-09 | 1,640 | 1,680 | 1,610 | 1,680 | 135,000 | 1,680 |
| 1989-05-08 | 1,690 | 1,690 | 1,640 | 1,640 | 128,000 | 1,640 |
| 1989-05-02 | 1,650 | 1,690 | 1,640 | 1,670 | 236,000 | 1,670 |
| 1989-05-01 | 1,690 | 1,690 | 1,660 | 1,680 | 205,000 | 1,680 |
| 1989-04-28 | 1,650 | 1,700 | 1,650 | 1,680 | 371,000 | 1,680 |
| 1989-04-27 | 1,630 | 1,630 | 1,590 | 1,630 | 137,000 | 1,630 |
| 1989-04-26 | 1,610 | 1,650 | 1,600 | 1,600 | 77,000 | 1,600 |
| 1989-04-25 | 1,650 | 1,650 | 1,600 | 1,610 | 82,000 | 1,610 |
| 1989-04-24 | 1,690 | 1,710 | 1,660 | 1,680 | 251,000 | 1,680 |
| 1989-04-21 | 1,630 | 1,700 | 1,610 | 1,660 | 553,000 | 1,660 |
| 1989-04-20 | 1,600 | 1,620 | 1,590 | 1,600 | 97,000 | 1,600 |
| 1989-04-19 | 1,620 | 1,630 | 1,580 | 1,600 | 111,000 | 1,600 |
| 1989-04-18 | 1,660 | 1,660 | 1,600 | 1,610 | 89,000 | 1,610 |
| 1989-04-17 | 1,680 | 1,680 | 1,630 | 1,630 | 65,000 | 1,630 |
| 1989-04-14 | 1,660 | 1,670 | 1,620 | 1,620 | 199,000 | 1,620 |
| 1989-04-13 | 1,670 | 1,710 | 1,650 | 1,680 | 492,000 | 1,680 |
| 1989-04-12 | 1,610 | 1,660 | 1,610 | 1,650 | 392,000 | 1,650 |
| 1989-04-11 | 1,560 | 1,620 | 1,560 | 1,610 | 184,000 | 1,610 |
| 1989-04-10 | 1,560 | 1,570 | 1,540 | 1,570 | 157,000 | 1,570 |
| 1989-04-07 | 1,550 | 1,590 | 1,550 | 1,580 | 357,000 | 1,580 |
| 1989-04-06 | 1,530 | 1,570 | 1,530 | 1,530 | 76,000 | 1,530 |
| 1989-04-05 | 1,550 | 1,550 | 1,510 | 1,510 | 83,000 | 1,510 |
| 1989-04-04 | 1,510 | 1,550 | 1,500 | 1,550 | 149,000 | 1,550 |
| 1989-04-03 | 1,530 | 1,540 | 1,510 | 1,510 | 130,000 | 1,510 |
| 1989-03-31 | 1,510 | 1,560 | 1,510 | 1,530 | 103,000 | 1,530 |
| 1989-03-30 | 1,520 | 1,560 | 1,500 | 1,540 | 678,000 | 1,540 |
| 1989-03-29 | 1,600 | 1,600 | 1,520 | 1,550 | 75,000 | 1,550 |
| 1989-03-28 | 1,470 | 1,620 | 1,470 | 1,600 | 103,000 | 1,600 |
| 1989-03-27 | 1,530 | 1,550 | 1,470 | 1,470 | 161,000 | 1,470 |
| 1989-03-24 | 1,560 | 1,580 | 1,500 | 1,500 | 90,000 | 1,500 |
| 1989-03-23 | 1,530 | 1,550 | 1,520 | 1,540 | 142,000 | 1,540 |
| 1989-03-22 | 1,520 | 1,540 | 1,500 | 1,500 | 171,000 | 1,500 |
| 1989-03-20 | 1,560 | 1,580 | 1,530 | 1,550 | 100,000 | 1,550 |
| 1989-03-17 | 1,600 | 1,630 | 1,570 | 1,600 | 135,000 | 1,600 |
| 1989-03-16 | 1,630 | 1,650 | 1,560 | 1,590 | 133,000 | 1,590 |
| 1989-03-15 | 1,630 | 1,640 | 1,600 | 1,640 | 73,000 | 1,640 |
| 1989-03-14 | 1,620 | 1,650 | 1,610 | 1,650 | 133,000 | 1,650 |
| 1989-03-13 | 1,600 | 1,640 | 1,600 | 1,620 | 129,000 | 1,620 |
| 1989-03-10 | 1,590 | 1,650 | 1,530 | 1,650 | 198,000 | 1,650 |
| 1989-03-09 | 1,560 | 1,590 | 1,530 | 1,590 | 113,000 | 1,590 |
| 1989-03-08 | 1,550 | 1,570 | 1,530 | 1,550 | 135,000 | 1,550 |
| 1989-03-07 | 1,540 | 1,600 | 1,500 | 1,530 | 97,000 | 1,530 |
| 1989-03-06 | 1,580 | 1,580 | 1,530 | 1,530 | 84,000 | 1,530 |
| 1989-03-03 | 1,600 | 1,600 | 1,550 | 1,550 | 118,000 | 1,550 |
| 1989-03-02 | 1,560 | 1,600 | 1,560 | 1,560 | 65,000 | 1,560 |
| 1989-03-01 | 1,590 | 1,590 | 1,550 | 1,550 | 83,000 | 1,550 |
| 1989-02-28 | 1,630 | 1,630 | 1,570 | 1,590 | 198,000 | 1,590 |
| 1989-02-27 | 1,600 | 1,640 | 1,570 | 1,630 | 187,000 | 1,630 |
| 1989-02-23 | 1,570 | 1,600 | 1,550 | 1,600 | 190,000 | 1,600 |
| 1989-02-22 | 1,570 | 1,580 | 1,530 | 1,570 | 329,000 | 1,570 |
| 1989-02-21 | 1,600 | 1,600 | 1,560 | 1,580 | 111,000 | 1,580 |
| 1989-02-20 | 1,630 | 1,640 | 1,600 | 1,600 | 165,000 | 1,600 |
| 1989-02-17 | 1,630 | 1,670 | 1,630 | 1,660 | 119,000 | 1,660 |
| 1989-02-16 | 1,650 | 1,650 | 1,620 | 1,640 | 95,000 | 1,640 |
| 1989-02-15 | 1,650 | 1,680 | 1,620 | 1,620 | 108,000 | 1,620 |
| 1989-02-14 | 1,700 | 1,710 | 1,650 | 1,680 | 156,000 | 1,680 |
| 1989-02-13 | 1,700 | 1,740 | 1,670 | 1,730 | 259,000 | 1,730 |
| 1989-02-10 | 1,720 | 1,740 | 1,680 | 1,730 | 472,000 | 1,730 |
| 1989-02-09 | 1,650 | 1,740 | 1,650 | 1,710 | 812,000 | 1,710 |
| 1989-02-08 | 1,600 | 1,650 | 1,590 | 1,650 | 209,000 | 1,650 |
| 1989-02-07 | 1,620 | 1,620 | 1,600 | 1,600 | 222,000 | 1,600 |
| 1989-02-06 | 1,640 | 1,660 | 1,620 | 1,620 | 124,000 | 1,620 |
| 1989-02-03 | 1,650 | 1,670 | 1,630 | 1,640 | 207,000 | 1,640 |
| 1989-02-02 | 1,620 | 1,670 | 1,620 | 1,650 | 109,000 | 1,650 |
| 1989-02-01 | 1,660 | 1,690 | 1,650 | 1,650 | 129,000 | 1,650 |
| 1989-01-31 | 1,660 | 1,690 | 1,650 | 1,690 | 208,000 | 1,690 |
| 1989-01-30 | 1,680 | 1,700 | 1,660 | 1,670 | 254,000 | 1,670 |
| 1989-01-28 | 1,740 | 1,760 | 1,660 | 1,660 | 281,000 | 1,660 |
| 1989-01-27 | 1,630 | 1,800 | 1,630 | 1,690 | 427,000 | 1,690 |
| 1989-01-26 | 1,650 | 1,650 | 1,600 | 1,600 | 491,000 | 1,600 |
| 1989-01-25 | 1,630 | 1,630 | 1,600 | 1,620 | 394,000 | 1,620 |
| 1989-01-24 | 1,650 | 1,660 | 1,580 | 1,610 | 1,134,000 | 1,610 |
| 1989-01-23 | 1,680 | 1,680 | 1,610 | 1,630 | 441,000 | 1,630 |
| 1989-01-20 | 1,650 | 1,700 | 1,630 | 1,680 | 196,000 | 1,680 |
| 1989-01-19 | 1,710 | 1,720 | 1,650 | 1,670 | 189,000 | 1,670 |
| 1989-01-18 | 1,720 | 1,720 | 1,670 | 1,680 | 392,000 | 1,680 |
| 1989-01-17 | 1,750 | 1,790 | 1,710 | 1,740 | 278,000 | 1,740 |
| 1989-01-13 | 1,800 | 1,800 | 1,720 | 1,720 | 486,000 | 1,720 |
| 1989-01-12 | 1,830 | 1,850 | 1,760 | 1,790 | 368,000 | 1,790 |
| 1989-01-11 | 1,830 | 1,920 | 1,820 | 1,850 | 1,083,000 | 1,850 |
| 1989-01-10 | 1,800 | 1,930 | 1,790 | 1,860 | 1,544,000 | 1,860 |
| 1989-01-09 | 1,890 | 1,950 | 1,830 | 1,840 | 1,944,000 | 1,840 |
| 1989-01-06 | 1,810 | 2,010 | 1,770 | 1,920 | 9,187,000 | 1,920 |
| 1989-01-05 | 1,820 | 1,870 | 1,760 | 1,830 | 5,286,000 | 1,830 |
| 1989-01-04 | 1,650 | 1,860 | 1,640 | 1,850 | 6,533,000 | 1,850 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
