6845 アズビル(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 | 2,860 | 2,860 | 2,810 | 2,860 | 35,000 | 357.50 |
| 1989-12-28 | 2,880 | 2,880 | 2,800 | 2,860 | 88,000 | 357.50 |
| 1989-12-27 | 2,840 | 2,860 | 2,830 | 2,860 | 191,000 | 357.50 |
| 1989-12-26 | 2,860 | 2,860 | 2,830 | 2,840 | 127,000 | 355 |
| 1989-12-25 | 2,810 | 2,850 | 2,800 | 2,830 | 270,000 | 353.75 |
| 1989-12-22 | 2,850 | 2,870 | 2,800 | 2,800 | 135,000 | 350 |
| 1989-12-21 | 2,850 | 2,890 | 2,850 | 2,890 | 35,000 | 361.25 |
| 1989-12-20 | 2,870 | 2,880 | 2,850 | 2,850 | 23,000 | 356.25 |
| 1989-12-19 | 2,870 | 2,910 | 2,850 | 2,900 | 96,000 | 362.50 |
| 1989-12-18 | 2,870 | 2,870 | 2,850 | 2,870 | 150,000 | 358.75 |
| 1989-12-15 | 2,990 | 2,990 | 2,870 | 2,870 | 66,000 | 358.75 |
| 1989-12-14 | 3,000 | 3,000 | 2,950 | 2,990 | 81,000 | 373.75 |
| 1989-12-13 | 2,920 | 3,010 | 2,920 | 3,010 | 152,000 | 376.25 |
| 1989-12-12 | 3,010 | 3,010 | 2,880 | 2,880 | 91,000 | 360 |
| 1989-12-11 | 3,010 | 3,020 | 3,010 | 3,010 | 49,000 | 376.25 |
| 1989-12-08 | 3,070 | 3,070 | 2,970 | 3,010 | 69,000 | 376.25 |
| 1989-12-07 | 2,980 | 3,090 | 2,980 | 3,070 | 112,000 | 383.75 |
| 1989-12-06 | 2,960 | 3,000 | 2,950 | 3,000 | 158,000 | 375 |
| 1989-12-05 | 2,990 | 3,000 | 2,950 | 2,980 | 70,000 | 372.50 |
| 1989-12-04 | 3,050 | 3,050 | 2,950 | 2,950 | 58,000 | 368.75 |
| 1989-12-01 | 2,980 | 3,000 | 2,960 | 2,980 | 85,000 | 372.50 |
| 1989-11-30 | 2,950 | 2,950 | 2,950 | 2,950 | 26,000 | 368.75 |
| 1989-11-29 | 2,920 | 2,950 | 2,900 | 2,910 | 58,000 | 363.75 |
| 1989-11-28 | 2,900 | 2,950 | 2,900 | 2,920 | 75,000 | 365 |
| 1989-11-27 | 2,830 | 2,950 | 2,830 | 2,870 | 159,000 | 358.75 |
| 1989-11-24 | 2,800 | 2,860 | 2,800 | 2,830 | 136,000 | 353.75 |
| 1989-11-22 | 2,810 | 2,810 | 2,790 | 2,790 | 134,000 | 348.75 |
| 1989-11-21 | 2,790 | 2,790 | 2,750 | 2,770 | 124,000 | 346.25 |
| 1989-11-20 | 2,800 | 2,800 | 2,770 | 2,780 | 112,000 | 347.50 |
| 1989-11-17 | 2,830 | 2,840 | 2,800 | 2,800 | 143,000 | 350 |
| 1989-11-16 | 2,800 | 2,810 | 2,780 | 2,800 | 138,000 | 350 |
| 1989-11-15 | 2,870 | 2,880 | 2,780 | 2,780 | 277,000 | 347.50 |
| 1989-11-14 | 2,930 | 2,940 | 2,860 | 2,870 | 498,000 | 358.75 |
| 1989-11-13 | 3,070 | 3,070 | 3,050 | 3,060 | 76,000 | 382.50 |
| 1989-11-10 | 3,130 | 3,140 | 3,080 | 3,080 | 58,000 | 385 |
| 1989-11-09 | 3,190 | 3,190 | 3,130 | 3,130 | 22,000 | 391.25 |
| 1989-11-08 | 3,150 | 3,170 | 3,140 | 3,140 | 106,000 | 392.50 |
| 1989-11-07 | 3,170 | 3,170 | 3,110 | 3,140 | 102,000 | 392.50 |
| 1989-11-06 | 3,230 | 3,230 | 3,170 | 3,170 | 64,000 | 396.25 |
| 1989-11-02 | 3,280 | 3,280 | 3,200 | 3,230 | 92,000 | 403.75 |
| 1989-11-01 | 3,230 | 3,230 | 3,200 | 3,230 | 144,000 | 403.75 |
| 1989-10-31 | 3,350 | 3,350 | 3,260 | 3,260 | 97,000 | 407.50 |
| 1989-10-30 | 3,380 | 3,380 | 3,260 | 3,300 | 137,000 | 412.50 |
| 1989-10-27 | 3,280 | 3,330 | 3,170 | 3,330 | 245,000 | 416.25 |
| 1989-10-26 | 3,250 | 3,340 | 3,230 | 3,300 | 178,000 | 412.50 |
| 1989-10-25 | 3,350 | 3,390 | 3,270 | 3,300 | 196,000 | 412.50 |
| 1989-10-24 | 3,420 | 3,420 | 3,300 | 3,300 | 60,000 | 412.50 |
| 1989-10-23 | 3,360 | 3,400 | 3,340 | 3,370 | 50,000 | 421.25 |
| 1989-10-20 | 3,340 | 3,380 | 3,340 | 3,350 | 146,000 | 418.75 |
| 1989-10-19 | 3,350 | 3,440 | 3,350 | 3,350 | 164,000 | 418.75 |
| 1989-10-18 | 3,400 | 3,400 | 3,340 | 3,350 | 139,000 | 418.75 |
| 1989-10-17 | 3,410 | 3,420 | 3,350 | 3,390 | 277,000 | 423.75 |
| 1989-10-16 | 3,380 | 3,430 | 3,330 | 3,330 | 276,000 | 416.25 |
| 1989-10-13 | 3,500 | 3,550 | 3,470 | 3,480 | 246,000 | 435 |
| 1989-10-12 | 3,590 | 3,590 | 3,480 | 3,500 | 277,000 | 437.50 |
| 1989-10-11 | 3,720 | 3,740 | 3,530 | 3,560 | 1,075,000 | 445 |
| 1989-10-09 | 3,730 | 3,740 | 3,640 | 3,720 | 1,855,000 | 465 |
| 1989-10-06 | 3,540 | 3,710 | 3,520 | 3,690 | 6,152,000 | 461.25 |
| 1989-10-05 | 3,340 | 3,510 | 3,300 | 3,490 | 3,066,000 | 436.25 |
| 1989-10-04 | 3,300 | 3,350 | 3,220 | 3,300 | 417,000 | 412.50 |
| 1989-10-03 | 3,250 | 3,300 | 3,230 | 3,250 | 323,000 | 406.25 |
| 1989-10-02 | 3,130 | 3,350 | 3,110 | 3,350 | 584,000 | 418.75 |
| 1989-09-29 | 3,140 | 3,150 | 3,100 | 3,120 | 328,000 | 390 |
| 1989-09-28 | 3,090 | 3,130 | 3,070 | 3,130 | 434,000 | 391.25 |
| 1989-09-27 | 3,080 | 3,080 | 3,040 | 3,040 | 342,000 | 380 |
| 1989-09-26 | 3,000 | 3,040 | 2,970 | 3,030 | 362,000 | 378.75 |
| 1989-09-25 | 3,000 | 3,000 | 2,930 | 2,960 | 417,000 | 370 |
| 1989-09-22 | 2,980 | 2,980 | 2,950 | 2,960 | 172,000 | 370 |
| 1989-09-21 | 2,980 | 2,980 | 2,910 | 2,950 | 168,000 | 368.75 |
| 1989-09-20 | 3,020 | 3,020 | 2,960 | 2,960 | 126,000 | 370 |
| 1989-09-19 | 2,920 | 2,960 | 2,910 | 2,940 | 139,000 | 367.50 |
| 1989-09-18 | 2,950 | 2,950 | 2,910 | 2,920 | 79,000 | 365 |
| 1989-09-14 | 2,980 | 3,040 | 2,970 | 2,980 | 182,000 | 372.50 |
| 1989-09-13 | 3,000 | 3,090 | 2,940 | 2,950 | 439,000 | 368.75 |
| 1989-09-12 | 2,890 | 2,910 | 2,860 | 2,880 | 145,000 | 360 |
| 1989-09-11 | 2,900 | 2,940 | 2,850 | 2,850 | 259,000 | 356.25 |
| 1989-09-08 | 2,900 | 2,940 | 2,830 | 2,900 | 389,000 | 362.50 |
| 1989-09-07 | 2,950 | 2,970 | 2,870 | 2,900 | 262,000 | 362.50 |
| 1989-09-06 | 3,010 | 3,040 | 2,970 | 2,970 | 72,000 | 371.25 |
| 1989-09-05 | 3,040 | 3,100 | 3,000 | 3,100 | 213,000 | 387.50 |
| 1989-09-04 | 3,060 | 3,070 | 3,050 | 3,050 | 55,000 | 381.25 |
| 1989-09-01 | 3,050 | 3,190 | 3,030 | 3,100 | 919,000 | 387.50 |
| 1989-08-31 | 2,950 | 3,050 | 2,870 | 3,050 | 537,000 | 381.25 |
| 1989-08-30 | 3,080 | 3,080 | 3,000 | 3,000 | 371,000 | 375 |
| 1989-08-29 | 3,120 | 3,130 | 3,050 | 3,080 | 241,000 | 385 |
| 1989-08-28 | 3,200 | 3,200 | 3,150 | 3,150 | 53,000 | 393.75 |
| 1989-08-25 | 3,220 | 3,220 | 3,130 | 3,220 | 180,000 | 402.50 |
| 1989-08-24 | 3,230 | 3,230 | 3,150 | 3,210 | 149,000 | 401.25 |
| 1989-08-23 | 3,210 | 3,250 | 3,140 | 3,250 | 135,000 | 406.25 |
| 1989-08-22 | 3,220 | 3,270 | 3,220 | 3,260 | 67,000 | 407.50 |
| 1989-08-21 | 3,250 | 3,300 | 3,250 | 3,270 | 41,000 | 408.75 |
| 1989-08-18 | 3,300 | 3,320 | 3,250 | 3,300 | 91,000 | 412.50 |
| 1989-08-17 | 3,350 | 3,390 | 3,320 | 3,320 | 251,000 | 415 |
| 1989-08-16 | 3,370 | 3,400 | 3,340 | 3,380 | 1,079,000 | 422.50 |
| 1989-08-15 | 3,130 | 3,380 | 3,130 | 3,370 | 901,000 | 421.25 |
| 1989-08-14 | 3,140 | 3,230 | 3,130 | 3,160 | 130,000 | 395 |
| 1989-08-11 | 3,160 | 3,170 | 3,120 | 3,130 | 195,000 | 391.25 |
| 1989-08-10 | 3,120 | 3,200 | 3,110 | 3,130 | 131,000 | 391.25 |
| 1989-08-09 | 3,270 | 3,290 | 3,150 | 3,150 | 118,000 | 393.75 |
| 1989-08-08 | 3,210 | 3,270 | 3,210 | 3,250 | 123,000 | 406.25 |
| 1989-08-07 | 3,200 | 3,280 | 3,200 | 3,220 | 32,000 | 402.50 |
| 1989-08-04 | 3,190 | 3,260 | 3,160 | 3,250 | 130,000 | 406.25 |
| 1989-08-03 | 3,160 | 3,180 | 3,160 | 3,160 | 145,000 | 395 |
| 1989-08-02 | 3,270 | 3,290 | 3,170 | 3,190 | 279,000 | 398.75 |
| 1989-08-01 | 3,360 | 3,360 | 3,270 | 3,290 | 814,000 | 411.25 |
| 1989-07-31 | 3,190 | 3,360 | 3,190 | 3,360 | 890,000 | 420 |
| 1989-07-28 | 3,150 | 3,290 | 3,060 | 3,240 | 982,000 | 405 |
| 1989-07-27 | 3,270 | 3,280 | 3,180 | 3,180 | 430,000 | 397.50 |
| 1989-07-26 | 3,350 | 3,370 | 3,300 | 3,300 | 489,000 | 412.50 |
| 1989-07-25 | 3,410 | 3,560 | 3,340 | 3,410 | 2,735,000 | 426.25 |
| 1989-07-24 | 3,360 | 3,410 | 3,360 | 3,400 | 160,000 | 425 |
| 1989-07-21 | 3,350 | 3,410 | 3,350 | 3,410 | 89,000 | 426.25 |
| 1989-07-20 | 3,440 | 3,440 | 3,390 | 3,400 | 359,000 | 425 |
| 1989-07-19 | 3,450 | 3,450 | 3,370 | 3,440 | 178,000 | 430 |
| 1989-07-18 | 3,440 | 3,460 | 3,400 | 3,460 | 152,000 | 432.50 |
| 1989-07-17 | 3,470 | 3,480 | 3,420 | 3,420 | 457,000 | 427.50 |
| 1989-07-14 | 3,400 | 3,480 | 3,370 | 3,480 | 1,047,000 | 435 |
| 1989-07-13 | 3,300 | 3,390 | 3,260 | 3,390 | 460,000 | 423.75 |
| 1989-07-12 | 3,300 | 3,320 | 3,300 | 3,310 | 153,000 | 413.75 |
| 1989-07-11 | 3,340 | 3,350 | 3,290 | 3,350 | 535,000 | 418.75 |
| 1989-07-10 | 3,380 | 3,420 | 3,330 | 3,350 | 486,000 | 418.75 |
| 1989-07-07 | 3,450 | 3,500 | 3,420 | 3,430 | 439,000 | 428.75 |
| 1989-07-06 | 3,430 | 3,500 | 3,430 | 3,500 | 604,000 | 437.50 |
| 1989-07-05 | 3,500 | 3,530 | 3,460 | 3,460 | 473,000 | 432.50 |
| 1989-07-04 | 3,550 | 3,610 | 3,520 | 3,550 | 4,512,000 | 443.75 |
| 1989-07-03 | 3,430 | 3,550 | 3,430 | 3,550 | 634,000 | 443.75 |
| 1989-06-30 | 3,570 | 3,590 | 3,450 | 3,460 | 2,656,000 | 432.50 |
| 1989-06-29 | 3,430 | 3,600 | 3,390 | 3,570 | 6,252,000 | 446.25 |
| 1989-06-28 | 3,410 | 3,430 | 3,320 | 3,340 | 653,000 | 417.50 |
| 1989-06-27 | 3,410 | 3,450 | 3,350 | 3,360 | 454,000 | 420 |
| 1989-06-26 | 3,440 | 3,490 | 3,310 | 3,490 | 1,230,000 | 436.25 |
| 1989-06-23 | 3,500 | 3,500 | 3,360 | 3,450 | 677,000 | 431.25 |
| 1989-06-22 | 3,350 | 3,510 | 3,330 | 3,510 | 2,575,000 | 438.75 |
| 1989-06-21 | 3,500 | 3,550 | 3,360 | 3,400 | 3,645,000 | 425 |
| 1989-06-20 | 3,440 | 3,530 | 3,370 | 3,510 | 4,485,000 | 438.75 |
| 1989-06-19 | 3,320 | 3,570 | 3,310 | 3,390 | 11,313,000 | 423.75 |
| 1989-06-16 | 3,070 | 3,340 | 3,000 | 3,340 | 11,348,000 | 417.50 |
| 1989-06-15 | 2,770 | 3,100 | 2,770 | 2,940 | 3,575,000 | 367.50 |
| 1989-06-14 | 2,610 | 2,740 | 2,580 | 2,730 | 373,000 | 341.25 |
| 1989-06-13 | 2,690 | 2,720 | 2,570 | 2,570 | 355,000 | 321.25 |
| 1989-06-12 | 2,670 | 2,680 | 2,610 | 2,660 | 117,000 | 332.50 |
| 1989-06-09 | 2,700 | 2,700 | 2,690 | 2,690 | 118,000 | 336.25 |
| 1989-06-08 | 2,660 | 2,690 | 2,660 | 2,660 | 127,000 | 332.50 |
| 1989-06-07 | 2,720 | 2,740 | 2,690 | 2,700 | 279,000 | 337.50 |
| 1989-06-06 | 2,660 | 2,720 | 2,660 | 2,700 | 681,000 | 337.50 |
| 1989-06-05 | 2,800 | 2,840 | 2,670 | 2,700 | 318,000 | 337.50 |
| 1989-06-02 | 2,920 | 3,000 | 2,820 | 2,830 | 859,000 | 353.75 |
| 1989-06-01 | 2,740 | 3,070 | 2,730 | 2,920 | 2,800,000 | 365 |
| 1989-05-31 | 2,500 | 2,720 | 2,480 | 2,720 | 1,676,000 | 340 |
| 1989-05-30 | 2,400 | 2,440 | 2,380 | 2,380 | 501,000 | 297.50 |
| 1989-05-29 | 2,490 | 2,490 | 2,440 | 2,440 | 181,000 | 305 |
| 1989-05-26 | 2,460 | 2,500 | 2,450 | 2,470 | 66,000 | 308.75 |
| 1989-05-25 | 2,460 | 2,520 | 2,440 | 2,500 | 220,000 | 312.50 |
| 1989-05-24 | 2,520 | 2,530 | 2,500 | 2,530 | 244,000 | 316.25 |
| 1989-05-23 | 2,520 | 2,550 | 2,460 | 2,540 | 603,000 | 317.50 |
| 1989-05-22 | 2,540 | 2,540 | 2,450 | 2,540 | 471,000 | 317.50 |
| 1989-05-19 | 2,390 | 2,500 | 2,360 | 2,500 | 1,366,000 | 312.50 |
| 1989-05-18 | 2,380 | 2,410 | 2,350 | 2,360 | 430,000 | 295 |
| 1989-05-17 | 2,340 | 2,380 | 2,310 | 2,370 | 782,000 | 296.25 |
| 1989-05-16 | 2,200 | 2,360 | 2,180 | 2,340 | 577,000 | 292.50 |
| 1989-05-15 | 2,200 | 2,200 | 2,140 | 2,200 | 271,000 | 275 |
| 1989-05-12 | 2,230 | 2,250 | 2,190 | 2,200 | 239,000 | 275 |
| 1989-05-11 | 2,240 | 2,260 | 2,210 | 2,230 | 181,000 | 278.75 |
| 1989-05-10 | 2,250 | 2,270 | 2,190 | 2,210 | 694,000 | 276.25 |
| 1989-05-09 | 2,170 | 2,290 | 2,130 | 2,250 | 1,347,000 | 281.25 |
| 1989-05-08 | 2,130 | 2,200 | 2,100 | 2,170 | 754,000 | 271.25 |
| 1989-05-02 | 2,040 | 2,140 | 2,020 | 2,130 | 706,000 | 266.25 |
| 1989-05-01 | 2,050 | 2,060 | 2,000 | 2,000 | 345,000 | 250 |
| 1989-04-28 | 2,080 | 2,100 | 2,030 | 2,040 | 430,000 | 255 |
| 1989-04-27 | 2,050 | 2,100 | 2,030 | 2,100 | 1,563,000 | 262.50 |
| 1989-04-26 | 1,890 | 1,970 | 1,880 | 1,890 | 867,000 | 236.25 |
| 1989-04-25 | 1,830 | 1,880 | 1,830 | 1,830 | 29,000 | 228.75 |
| 1989-04-24 | 1,880 | 1,880 | 1,830 | 1,830 | 60,000 | 228.75 |
| 1989-04-21 | 1,880 | 1,900 | 1,820 | 1,880 | 64,000 | 235 |
| 1989-04-20 | 1,900 | 1,910 | 1,890 | 1,890 | 85,000 | 236.25 |
| 1989-04-19 | 1,970 | 1,970 | 1,930 | 1,930 | 84,000 | 241.25 |
| 1989-04-18 | 2,000 | 2,000 | 1,960 | 1,980 | 219,000 | 247.50 |
| 1989-04-17 | 2,010 | 2,010 | 1,960 | 2,000 | 239,000 | 250 |
| 1989-04-14 | 1,980 | 1,980 | 1,950 | 1,980 | 172,000 | 247.50 |
| 1989-04-13 | 2,000 | 2,050 | 1,950 | 1,950 | 531,000 | 243.75 |
| 1989-04-12 | 1,930 | 1,990 | 1,930 | 1,950 | 970,000 | 243.75 |
| 1989-04-11 | 1,900 | 1,920 | 1,880 | 1,920 | 113,000 | 240 |
| 1989-04-10 | 1,910 | 1,920 | 1,880 | 1,880 | 102,000 | 235 |
| 1989-04-07 | 1,900 | 1,930 | 1,880 | 1,880 | 174,000 | 235 |
| 1989-04-06 | 1,930 | 1,950 | 1,890 | 1,890 | 132,000 | 236.25 |
| 1989-04-05 | 1,910 | 1,940 | 1,900 | 1,930 | 345,000 | 241.25 |
| 1989-04-04 | 1,900 | 1,920 | 1,900 | 1,900 | 227,000 | 237.50 |
| 1989-04-03 | 1,930 | 1,930 | 1,880 | 1,910 | 127,000 | 238.75 |
| 1989-03-31 | 1,930 | 1,930 | 1,890 | 1,900 | 86,000 | 237.50 |
| 1989-03-30 | 1,920 | 1,920 | 1,880 | 1,900 | 325,000 | 237.50 |
| 1989-03-29 | 1,950 | 1,970 | 1,860 | 1,860 | 443,000 | 232.50 |
| 1989-03-28 | 1,890 | 1,940 | 1,870 | 1,900 | 677,000 | 237.50 |
| 1989-03-27 | 1,850 | 1,850 | 1,800 | 1,830 | 111,000 | 228.75 |
| 1989-03-24 | 1,750 | 1,850 | 1,750 | 1,840 | 472,000 | 230 |
| 1989-03-23 | 1,750 | 1,780 | 1,750 | 1,750 | 80,000 | 218.75 |
| 1989-03-22 | 1,730 | 1,750 | 1,690 | 1,750 | 113,000 | 218.75 |
| 1989-03-20 | 1,690 | 1,730 | 1,680 | 1,680 | 49,000 | 210 |
| 1989-03-17 | 1,740 | 1,770 | 1,720 | 1,720 | 174,000 | 215 |
| 1989-03-16 | 1,730 | 1,750 | 1,700 | 1,700 | 60,000 | 212.50 |
| 1989-03-15 | 1,700 | 1,700 | 1,690 | 1,690 | 104,000 | 211.25 |
| 1989-03-14 | 1,670 | 1,690 | 1,660 | 1,690 | 45,000 | 211.25 |
| 1989-03-13 | 1,670 | 1,700 | 1,650 | 1,650 | 180,000 | 206.25 |
| 1989-03-10 | 1,700 | 1,700 | 1,650 | 1,670 | 19,000 | 208.75 |
| 1989-03-09 | 1,680 | 1,680 | 1,630 | 1,650 | 147,000 | 206.25 |
| 1989-03-08 | 1,720 | 1,720 | 1,680 | 1,680 | 36,000 | 210 |
| 1989-03-07 | 1,720 | 1,720 | 1,720 | 1,720 | 19,000 | 215 |
| 1989-03-06 | 1,730 | 1,770 | 1,730 | 1,730 | 80,000 | 216.25 |
| 1989-03-03 | 1,770 | 1,770 | 1,740 | 1,740 | 47,000 | 217.50 |
| 1989-03-02 | 1,720 | 1,750 | 1,710 | 1,720 | 106,000 | 215 |
| 1989-03-01 | 1,700 | 1,710 | 1,690 | 1,710 | 140,000 | 213.75 |
| 1989-02-28 | 1,750 | 1,750 | 1,680 | 1,680 | 93,000 | 210 |
| 1989-02-27 | 1,770 | 1,770 | 1,750 | 1,750 | 84,000 | 218.75 |
| 1989-02-23 | 1,760 | 1,760 | 1,730 | 1,740 | 97,000 | 217.50 |
| 1989-02-22 | 1,700 | 1,710 | 1,700 | 1,700 | 99,000 | 212.50 |
| 1989-02-21 | 1,700 | 1,720 | 1,700 | 1,720 | 29,000 | 215 |
| 1989-02-20 | 1,750 | 1,750 | 1,680 | 1,700 | 39,000 | 212.50 |
| 1989-02-17 | 1,740 | 1,800 | 1,720 | 1,750 | 47,000 | 218.75 |
| 1989-02-16 | 1,760 | 1,760 | 1,720 | 1,720 | 73,000 | 215 |
| 1989-02-15 | 1,750 | 1,770 | 1,750 | 1,760 | 13,000 | 220 |
| 1989-02-14 | 1,730 | 1,770 | 1,730 | 1,770 | 30,000 | 221.25 |
| 1989-02-13 | 1,760 | 1,780 | 1,740 | 1,750 | 43,000 | 218.75 |
| 1989-02-10 | 1,800 | 1,820 | 1,780 | 1,820 | 96,000 | 227.50 |
| 1989-02-09 | 1,810 | 1,840 | 1,810 | 1,830 | 389,000 | 228.75 |
| 1989-02-08 | 1,740 | 1,810 | 1,740 | 1,800 | 239,000 | 225 |
| 1989-02-07 | 1,740 | 1,790 | 1,730 | 1,750 | 85,000 | 218.75 |
| 1989-02-06 | 1,730 | 1,760 | 1,730 | 1,750 | 96,000 | 218.75 |
| 1989-02-03 | 1,750 | 1,760 | 1,720 | 1,730 | 134,000 | 216.25 |
| 1989-02-02 | 1,760 | 1,770 | 1,750 | 1,760 | 162,000 | 220 |
| 1989-02-01 | 1,760 | 1,810 | 1,760 | 1,770 | 94,000 | 221.25 |
| 1989-01-31 | 1,780 | 1,780 | 1,770 | 1,770 | 64,000 | 221.25 |
| 1989-01-30 | 1,780 | 1,810 | 1,780 | 1,790 | 116,000 | 223.75 |
| 1989-01-28 | 1,820 | 1,820 | 1,800 | 1,810 | 150,000 | 226.25 |
| 1989-01-27 | 1,790 | 1,800 | 1,770 | 1,770 | 107,000 | 221.25 |
| 1989-01-26 | 1,800 | 1,800 | 1,770 | 1,770 | 76,000 | 221.25 |
| 1989-01-25 | 1,830 | 1,830 | 1,770 | 1,780 | 56,000 | 222.50 |
| 1989-01-24 | 1,810 | 1,830 | 1,780 | 1,830 | 60,000 | 228.75 |
| 1989-01-23 | 1,770 | 1,840 | 1,770 | 1,840 | 78,000 | 230 |
| 1989-01-20 | 1,820 | 1,820 | 1,760 | 1,760 | 109,000 | 220 |
| 1989-01-19 | 1,810 | 1,830 | 1,810 | 1,830 | 43,000 | 228.75 |
| 1989-01-18 | 1,850 | 1,850 | 1,800 | 1,850 | 11,000 | 231.25 |
| 1989-01-17 | 1,860 | 1,860 | 1,780 | 1,860 | 76,000 | 232.50 |
| 1989-01-13 | 1,850 | 1,860 | 1,840 | 1,850 | 72,000 | 231.25 |
| 1989-01-12 | 1,860 | 1,860 | 1,840 | 1,850 | 27,000 | 231.25 |
| 1989-01-11 | 1,860 | 1,870 | 1,850 | 1,860 | 185,000 | 232.50 |
| 1989-01-10 | 1,850 | 1,860 | 1,820 | 1,860 | 66,000 | 232.50 |
| 1989-01-09 | 1,870 | 1,870 | 1,850 | 1,850 | 38,000 | 231.25 |
| 1989-01-06 | 1,870 | 1,870 | 1,830 | 1,870 | 32,000 | 233.75 |
| 1989-01-05 | 1,850 | 1,880 | 1,820 | 1,870 | 39,000 | 233.75 |
| 1989-01-04 | 1,850 | 1,880 | 1,820 | 1,880 | 17,000 | 235 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
