7202 いすゞ自動車(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 | 973 | 981 | 971 | 975 | 285,000 | 1,950 |
| 1989-12-28 | 979 | 988 | 970 | 971 | 801,000 | 1,942 |
| 1989-12-27 | 978 | 991 | 970 | 986 | 1,512,000 | 1,972 |
| 1989-12-26 | 970 | 979 | 963 | 975 | 885,000 | 1,950 |
| 1989-12-25 | 969 | 979 | 965 | 970 | 722,000 | 1,940 |
| 1989-12-22 | 966 | 970 | 953 | 960 | 532,000 | 1,920 |
| 1989-12-21 | 979 | 979 | 953 | 956 | 713,000 | 1,912 |
| 1989-12-20 | 951 | 969 | 951 | 969 | 853,000 | 1,938 |
| 1989-12-19 | 960 | 970 | 950 | 951 | 1,345,000 | 1,902 |
| 1989-12-18 | 970 | 970 | 961 | 970 | 842,000 | 1,940 |
| 1989-12-15 | 973 | 978 | 960 | 970 | 679,000 | 1,940 |
| 1989-12-14 | 972 | 980 | 965 | 973 | 541,000 | 1,946 |
| 1989-12-13 | 979 | 989 | 972 | 972 | 721,000 | 1,944 |
| 1989-12-12 | 975 | 980 | 968 | 975 | 574,000 | 1,950 |
| 1989-12-11 | 965 | 984 | 963 | 963 | 895,000 | 1,926 |
| 1989-12-08 | 994 | 994 | 971 | 971 | 840,000 | 1,942 |
| 1989-12-07 | 984 | 993 | 975 | 984 | 1,013,000 | 1,968 |
| 1989-12-06 | 971 | 988 | 970 | 983 | 846,000 | 1,966 |
| 1989-12-05 | 975 | 993 | 974 | 980 | 1,131,000 | 1,960 |
| 1989-12-04 | 965 | 975 | 961 | 973 | 1,014,000 | 1,946 |
| 1989-12-01 | 971 | 984 | 961 | 967 | 954,000 | 1,934 |
| 1989-11-30 | 970 | 980 | 970 | 971 | 448,000 | 1,942 |
| 1989-11-29 | 958 | 984 | 957 | 980 | 1,160,000 | 1,960 |
| 1989-11-28 | 972 | 975 | 962 | 965 | 684,000 | 1,930 |
| 1989-11-27 | 978 | 980 | 975 | 978 | 624,000 | 1,956 |
| 1989-11-24 | 981 | 990 | 976 | 980 | 634,000 | 1,960 |
| 1989-11-22 | 984 | 999 | 981 | 986 | 1,039,000 | 1,972 |
| 1989-11-21 | 995 | 995 | 980 | 985 | 620,000 | 1,970 |
| 1989-11-20 | 991 | 1,000 | 991 | 991 | 326,000 | 1,982 |
| 1989-11-17 | 990 | 1,000 | 990 | 991 | 423,000 | 1,982 |
| 1989-11-16 | 1,000 | 1,010 | 990 | 990 | 785,000 | 1,980 |
| 1989-11-15 | 1,010 | 1,030 | 1,000 | 1,020 | 1,362,000 | 2,040 |
| 1989-11-14 | 1,020 | 1,030 | 1,000 | 1,010 | 958,000 | 2,020 |
| 1989-11-13 | 1,040 | 1,050 | 1,020 | 1,020 | 2,302,000 | 2,040 |
| 1989-11-10 | 1,040 | 1,050 | 1,020 | 1,020 | 10,602,000 | 2,040 |
| 1989-11-09 | 994 | 1,020 | 988 | 1,020 | 3,359,000 | 2,040 |
| 1989-11-08 | 975 | 1,000 | 974 | 984 | 1,602,000 | 1,968 |
| 1989-11-07 | 955 | 978 | 955 | 975 | 776,000 | 1,950 |
| 1989-11-06 | 975 | 980 | 965 | 965 | 501,000 | 1,930 |
| 1989-11-02 | 961 | 978 | 960 | 975 | 1,587,000 | 1,950 |
| 1989-11-01 | 975 | 980 | 968 | 968 | 1,242,000 | 1,936 |
| 1989-10-31 | 970 | 1,000 | 970 | 990 | 1,435,000 | 1,980 |
| 1989-10-30 | 990 | 993 | 971 | 973 | 603,000 | 1,946 |
| 1989-10-27 | 999 | 999 | 981 | 990 | 2,196,000 | 1,980 |
| 1989-10-26 | 1,000 | 1,010 | 991 | 1,000 | 2,939,000 | 2,000 |
| 1989-10-25 | 1,100 | 1,110 | 1,080 | 1,100 | 4,565,000 | 2,000 |
| 1989-10-24 | 1,080 | 1,110 | 1,070 | 1,100 | 6,585,999 | 2,000 |
| 1989-10-23 | 1,090 | 1,100 | 1,070 | 1,070 | 2,399,000 | 1,945.45 |
| 1989-10-20 | 1,060 | 1,100 | 1,060 | 1,080 | 5,378,999 | 1,963.64 |
| 1989-10-19 | 1,050 | 1,050 | 1,040 | 1,050 | 671,000 | 1,909.09 |
| 1989-10-18 | 1,040 | 1,050 | 1,040 | 1,040 | 720,000 | 1,890.91 |
| 1989-10-17 | 1,040 | 1,050 | 1,030 | 1,040 | 845,000 | 1,890.91 |
| 1989-10-16 | 1,020 | 1,040 | 1,010 | 1,030 | 651,000 | 1,872.73 |
| 1989-10-13 | 1,050 | 1,050 | 1,030 | 1,030 | 756,000 | 1,872.73 |
| 1989-10-12 | 1,050 | 1,050 | 1,030 | 1,040 | 736,000 | 1,890.91 |
| 1989-10-11 | 1,060 | 1,060 | 1,030 | 1,050 | 1,530,000 | 1,909.09 |
| 1989-10-09 | 1,050 | 1,060 | 1,040 | 1,050 | 1,295,000 | 1,909.09 |
| 1989-10-06 | 1,040 | 1,050 | 1,030 | 1,030 | 1,151,000 | 1,872.73 |
| 1989-10-05 | 1,050 | 1,060 | 1,040 | 1,040 | 873,000 | 1,890.91 |
| 1989-10-04 | 1,060 | 1,060 | 1,040 | 1,050 | 1,086,000 | 1,909.09 |
| 1989-10-03 | 1,060 | 1,070 | 1,040 | 1,060 | 2,396,000 | 1,927.27 |
| 1989-10-02 | 1,040 | 1,080 | 1,040 | 1,060 | 4,024,000 | 1,927.27 |
| 1989-09-29 | 1,020 | 1,040 | 1,010 | 1,020 | 2,856,000 | 1,854.55 |
| 1989-09-28 | 1,000 | 1,010 | 995 | 995 | 662,000 | 1,809.09 |
| 1989-09-27 | 1,000 | 1,010 | 998 | 999 | 713,000 | 1,816.36 |
| 1989-09-26 | 1,010 | 1,010 | 998 | 998 | 513,000 | 1,814.55 |
| 1989-09-25 | 1,010 | 1,010 | 998 | 1,000 | 832,000 | 1,818.18 |
| 1989-09-22 | 1,000 | 1,010 | 990 | 998 | 777,000 | 1,814.55 |
| 1989-09-21 | 995 | 995 | 985 | 990 | 1,289,000 | 1,800 |
| 1989-09-20 | 990 | 994 | 985 | 985 | 593,000 | 1,790.91 |
| 1989-09-19 | 993 | 995 | 989 | 990 | 399,000 | 1,800 |
| 1989-09-18 | 986 | 998 | 986 | 993 | 362,000 | 1,805.45 |
| 1989-09-14 | 990 | 996 | 985 | 995 | 1,238,000 | 1,809.09 |
| 1989-09-13 | 999 | 999 | 986 | 998 | 684,000 | 1,814.55 |
| 1989-09-12 | 999 | 999 | 990 | 999 | 261,000 | 1,816.36 |
| 1989-09-11 | 995 | 999 | 990 | 992 | 285,000 | 1,803.64 |
| 1989-09-08 | 985 | 999 | 985 | 995 | 372,000 | 1,809.09 |
| 1989-09-07 | 1,000 | 1,010 | 980 | 985 | 554,000 | 1,790.91 |
| 1989-09-06 | 1,010 | 1,020 | 990 | 1,000 | 599,000 | 1,818.18 |
| 1989-09-05 | 1,020 | 1,030 | 995 | 1,010 | 769,000 | 1,836.36 |
| 1989-09-04 | 1,000 | 1,020 | 995 | 1,020 | 477,000 | 1,854.55 |
| 1989-09-01 | 1,000 | 1,000 | 991 | 1,000 | 573,000 | 1,818.18 |
| 1989-08-31 | 1,000 | 1,010 | 991 | 999 | 432,000 | 1,816.36 |
| 1989-08-30 | 1,010 | 1,030 | 1,000 | 1,000 | 693,000 | 1,818.18 |
| 1989-08-29 | 1,010 | 1,020 | 1,000 | 1,010 | 546,000 | 1,836.36 |
| 1989-08-28 | 1,030 | 1,030 | 1,000 | 1,010 | 1,285,000 | 1,836.36 |
| 1989-08-25 | 1,020 | 1,030 | 1,010 | 1,010 | 536,000 | 1,836.36 |
| 1989-08-24 | 1,020 | 1,030 | 1,010 | 1,010 | 695,000 | 1,836.36 |
| 1989-08-23 | 1,030 | 1,040 | 1,010 | 1,010 | 577,000 | 1,836.36 |
| 1989-08-22 | 1,040 | 1,040 | 1,020 | 1,030 | 653,000 | 1,872.73 |
| 1989-08-21 | 1,030 | 1,040 | 1,020 | 1,040 | 617,000 | 1,890.91 |
| 1989-08-18 | 1,040 | 1,040 | 1,020 | 1,020 | 755,000 | 1,854.55 |
| 1989-08-17 | 1,030 | 1,040 | 1,020 | 1,040 | 1,071,000 | 1,890.91 |
| 1989-08-16 | 1,030 | 1,040 | 1,020 | 1,030 | 1,527,000 | 1,872.73 |
| 1989-08-15 | 1,000 | 1,010 | 1,000 | 1,010 | 494,000 | 1,836.36 |
| 1989-08-14 | 1,000 | 1,010 | 1,000 | 1,010 | 555,000 | 1,836.36 |
| 1989-08-11 | 1,010 | 1,010 | 1,000 | 1,010 | 649,000 | 1,836.36 |
| 1989-08-10 | 1,010 | 1,020 | 1,000 | 1,000 | 802,000 | 1,818.18 |
| 1989-08-09 | 1,020 | 1,020 | 1,010 | 1,010 | 510,000 | 1,836.36 |
| 1989-08-08 | 1,020 | 1,020 | 1,010 | 1,010 | 920,000 | 1,836.36 |
| 1989-08-07 | 1,010 | 1,020 | 1,000 | 1,020 | 585,000 | 1,854.55 |
| 1989-08-04 | 1,010 | 1,010 | 1,000 | 1,010 | 925,000 | 1,836.36 |
| 1989-08-03 | 1,000 | 1,010 | 998 | 1,000 | 495,000 | 1,818.18 |
| 1989-08-02 | 1,000 | 1,010 | 999 | 1,000 | 555,000 | 1,818.18 |
| 1989-08-01 | 1,010 | 1,010 | 996 | 997 | 698,000 | 1,812.73 |
| 1989-07-31 | 1,000 | 1,010 | 1,000 | 1,010 | 321,000 | 1,836.36 |
| 1989-07-28 | 996 | 1,010 | 995 | 1,010 | 564,000 | 1,836.36 |
| 1989-07-27 | 981 | 999 | 981 | 996 | 992,000 | 1,810.91 |
| 1989-07-26 | 999 | 1,010 | 988 | 989 | 627,000 | 1,798.18 |
| 1989-07-25 | 980 | 1,020 | 977 | 1,010 | 946,000 | 1,836.36 |
| 1989-07-24 | 990 | 998 | 980 | 980 | 377,000 | 1,781.82 |
| 1989-07-21 | 980 | 998 | 976 | 998 | 636,000 | 1,814.55 |
| 1989-07-20 | 971 | 1,000 | 971 | 1,000 | 626,000 | 1,818.18 |
| 1989-07-19 | 971 | 980 | 970 | 975 | 297,000 | 1,772.73 |
| 1989-07-18 | 975 | 980 | 971 | 971 | 342,000 | 1,765.45 |
| 1989-07-17 | 978 | 978 | 971 | 975 | 341,000 | 1,772.73 |
| 1989-07-14 | 991 | 991 | 978 | 978 | 439,000 | 1,778.18 |
| 1989-07-13 | 1,010 | 1,010 | 981 | 981 | 481,000 | 1,783.64 |
| 1989-07-12 | 996 | 1,010 | 991 | 991 | 222,000 | 1,801.82 |
| 1989-07-11 | 1,000 | 1,010 | 996 | 996 | 207,000 | 1,810.91 |
| 1989-07-10 | 1,030 | 1,030 | 991 | 991 | 330,000 | 1,801.82 |
| 1989-07-07 | 1,030 | 1,030 | 1,000 | 1,020 | 1,263,000 | 1,854.55 |
| 1989-07-06 | 1,000 | 1,020 | 985 | 1,010 | 834,000 | 1,836.36 |
| 1989-07-05 | 990 | 997 | 980 | 981 | 301,000 | 1,783.64 |
| 1989-07-04 | 998 | 998 | 980 | 990 | 352,000 | 1,800 |
| 1989-07-03 | 979 | 1,000 | 975 | 998 | 205,000 | 1,814.55 |
| 1989-06-30 | 970 | 980 | 958 | 959 | 422,000 | 1,743.64 |
| 1989-06-29 | 966 | 980 | 965 | 965 | 437,000 | 1,754.55 |
| 1989-06-28 | 990 | 990 | 961 | 961 | 676,000 | 1,747.27 |
| 1989-06-27 | 1,020 | 1,020 | 986 | 990 | 710,000 | 1,800 |
| 1989-06-26 | 1,010 | 1,010 | 1,000 | 1,010 | 584,000 | 1,836.36 |
| 1989-06-23 | 999 | 1,000 | 991 | 995 | 986,000 | 1,809.09 |
| 1989-06-22 | 983 | 995 | 983 | 989 | 634,000 | 1,798.18 |
| 1989-06-21 | 981 | 990 | 972 | 980 | 600,000 | 1,781.82 |
| 1989-06-20 | 980 | 990 | 975 | 990 | 632,000 | 1,800 |
| 1989-06-19 | 995 | 1,000 | 985 | 990 | 267,000 | 1,800 |
| 1989-06-16 | 995 | 1,000 | 980 | 1,000 | 435,000 | 1,818.18 |
| 1989-06-15 | 1,010 | 1,010 | 995 | 1,000 | 589,000 | 1,818.18 |
| 1989-06-14 | 1,020 | 1,020 | 998 | 1,010 | 758,000 | 1,836.36 |
| 1989-06-13 | 1,020 | 1,030 | 1,000 | 1,000 | 1,169,000 | 1,818.18 |
| 1989-06-12 | 1,020 | 1,020 | 1,000 | 1,000 | 727,000 | 1,818.18 |
| 1989-06-09 | 1,010 | 1,030 | 1,010 | 1,020 | 1,488,000 | 1,854.55 |
| 1989-06-08 | 1,010 | 1,010 | 995 | 996 | 445,000 | 1,810.91 |
| 1989-06-07 | 1,020 | 1,020 | 995 | 995 | 770,000 | 1,809.09 |
| 1989-06-06 | 1,010 | 1,020 | 1,000 | 1,020 | 427,000 | 1,854.55 |
| 1989-06-05 | 1,020 | 1,030 | 1,010 | 1,010 | 390,000 | 1,836.36 |
| 1989-06-02 | 1,020 | 1,050 | 1,010 | 1,040 | 1,375,000 | 1,890.91 |
| 1989-06-01 | 1,030 | 1,070 | 1,030 | 1,040 | 2,089,000 | 1,890.91 |
| 1989-05-31 | 1,030 | 1,040 | 1,020 | 1,020 | 1,071,000 | 1,854.55 |
| 1989-05-30 | 1,030 | 1,050 | 1,030 | 1,040 | 902,000 | 1,890.91 |
| 1989-05-29 | 1,070 | 1,080 | 1,040 | 1,050 | 1,020,000 | 1,909.09 |
| 1989-05-26 | 1,060 | 1,070 | 1,050 | 1,070 | 1,097,000 | 1,945.45 |
| 1989-05-25 | 1,060 | 1,060 | 1,040 | 1,040 | 555,000 | 1,890.91 |
| 1989-05-24 | 1,040 | 1,060 | 1,040 | 1,050 | 567,000 | 1,909.09 |
| 1989-05-23 | 1,050 | 1,060 | 1,030 | 1,060 | 1,060,000 | 1,927.27 |
| 1989-05-22 | 1,070 | 1,070 | 1,050 | 1,070 | 816,000 | 1,945.45 |
| 1989-05-19 | 1,060 | 1,090 | 1,060 | 1,080 | 1,166,000 | 1,963.64 |
| 1989-05-18 | 1,090 | 1,090 | 1,070 | 1,070 | 1,197,000 | 1,945.45 |
| 1989-05-17 | 1,100 | 1,110 | 1,090 | 1,090 | 1,737,000 | 1,981.82 |
| 1989-05-16 | 1,080 | 1,100 | 1,070 | 1,100 | 2,193,000 | 2,000 |
| 1989-05-15 | 1,080 | 1,090 | 1,060 | 1,080 | 1,112,000 | 1,963.64 |
| 1989-05-12 | 1,070 | 1,090 | 1,070 | 1,070 | 1,916,000 | 1,945.45 |
| 1989-05-11 | 1,100 | 1,110 | 1,080 | 1,090 | 2,642,000 | 1,981.82 |
| 1989-05-10 | 1,120 | 1,120 | 1,090 | 1,090 | 2,479,000 | 1,981.82 |
| 1989-05-09 | 1,110 | 1,120 | 1,100 | 1,100 | 2,492,000 | 2,000 |
| 1989-05-08 | 1,130 | 1,140 | 1,110 | 1,130 | 3,682,000 | 2,054.55 |
| 1989-05-02 | 1,120 | 1,130 | 1,100 | 1,130 | 8,607,999 | 2,054.55 |
| 1989-05-01 | 1,080 | 1,110 | 1,080 | 1,100 | 11,424,999 | 2,000 |
| 1989-04-28 | 1,060 | 1,080 | 1,050 | 1,070 | 5,233,999 | 1,945.45 |
| 1989-04-27 | 1,030 | 1,080 | 1,020 | 1,070 | 8,473,999 | 1,945.45 |
| 1989-04-26 | 1,030 | 1,030 | 1,010 | 1,010 | 5,050,999 | 1,836.36 |
| 1989-04-25 | 980 | 1,030 | 980 | 1,020 | 4,178,000 | 1,854.55 |
| 1989-04-24 | 970 | 985 | 970 | 985 | 492,000 | 1,790.91 |
| 1989-04-21 | 972 | 989 | 971 | 980 | 1,665,000 | 1,781.82 |
| 1989-04-20 | 995 | 1,000 | 980 | 982 | 1,701,000 | 1,785.45 |
| 1989-04-19 | 979 | 994 | 970 | 994 | 1,341,000 | 1,807.27 |
| 1989-04-18 | 965 | 975 | 954 | 975 | 1,238,000 | 1,772.73 |
| 1989-04-17 | 965 | 970 | 960 | 960 | 466,000 | 1,745.45 |
| 1989-04-14 | 965 | 975 | 964 | 965 | 541,000 | 1,754.55 |
| 1989-04-13 | 976 | 976 | 961 | 965 | 536,000 | 1,754.55 |
| 1989-04-12 | 990 | 995 | 966 | 966 | 1,460,000 | 1,756.36 |
| 1989-04-11 | 978 | 988 | 960 | 982 | 1,049,000 | 1,785.45 |
| 1989-04-10 | 989 | 989 | 972 | 978 | 433,000 | 1,778.18 |
| 1989-04-07 | 980 | 989 | 969 | 980 | 1,773,000 | 1,781.82 |
| 1989-04-06 | 989 | 990 | 965 | 970 | 1,954,000 | 1,763.64 |
| 1989-04-05 | 969 | 998 | 966 | 989 | 4,245,000 | 1,798.18 |
| 1989-04-04 | 965 | 966 | 955 | 966 | 1,180,000 | 1,756.36 |
| 1989-04-03 | 944 | 969 | 935 | 955 | 1,950,000 | 1,736.36 |
| 1989-03-31 | 938 | 941 | 921 | 938 | 956,000 | 1,705.45 |
| 1989-03-30 | 950 | 950 | 930 | 935 | 627,000 | 1,700 |
| 1989-03-29 | 930 | 950 | 930 | 945 | 531,000 | 1,718.18 |
| 1989-03-28 | 940 | 943 | 920 | 940 | 1,275,000 | 1,709.09 |
| 1989-03-27 | 915 | 955 | 914 | 934 | 4,283,000 | 1,698.18 |
| 1989-03-24 | 920 | 925 | 905 | 925 | 525,000 | 1,681.82 |
| 1989-03-23 | 920 | 922 | 911 | 920 | 815,000 | 1,672.73 |
| 1989-03-22 | 939 | 940 | 915 | 920 | 1,137,000 | 1,672.73 |
| 1989-03-20 | 953 | 955 | 932 | 932 | 663,000 | 1,694.55 |
| 1989-03-17 | 950 | 983 | 930 | 983 | 1,987,000 | 1,787.27 |
| 1989-03-16 | 950 | 955 | 939 | 945 | 1,144,000 | 1,718.18 |
| 1989-03-15 | 954 | 959 | 941 | 950 | 1,171,000 | 1,727.27 |
| 1989-03-14 | 959 | 959 | 935 | 938 | 1,167,000 | 1,705.45 |
| 1989-03-13 | 950 | 950 | 940 | 950 | 549,000 | 1,727.27 |
| 1989-03-10 | 960 | 964 | 950 | 952 | 557,000 | 1,730.91 |
| 1989-03-09 | 978 | 980 | 961 | 970 | 530,000 | 1,763.64 |
| 1989-03-08 | 979 | 984 | 965 | 970 | 1,064,000 | 1,763.64 |
| 1989-03-07 | 980 | 980 | 971 | 973 | 1,138,000 | 1,769.09 |
| 1989-03-06 | 980 | 989 | 980 | 985 | 871,000 | 1,790.91 |
| 1989-03-03 | 1,010 | 1,020 | 990 | 1,000 | 2,511,000 | 1,818.18 |
| 1989-03-02 | 1,020 | 1,030 | 999 | 1,000 | 1,044,000 | 1,818.18 |
| 1989-03-01 | 1,030 | 1,050 | 1,000 | 1,020 | 8,918,999 | 1,854.55 |
| 1989-02-28 | 1,010 | 1,040 | 995 | 1,020 | 10,214,999 | 1,854.55 |
| 1989-02-27 | 1,010 | 1,030 | 995 | 1,000 | 8,486,999 | 1,818.18 |
| 1989-02-23 | 1,000 | 1,020 | 991 | 1,010 | 10,762,999 | 1,836.36 |
| 1989-02-22 | 995 | 1,010 | 981 | 990 | 5,912,999 | 1,800 |
| 1989-02-21 | 988 | 1,000 | 980 | 990 | 4,813,000 | 1,800 |
| 1989-02-20 | 961 | 983 | 961 | 978 | 1,871,000 | 1,778.18 |
| 1989-02-17 | 981 | 981 | 960 | 969 | 990,000 | 1,761.82 |
| 1989-02-16 | 997 | 997 | 961 | 971 | 2,647,000 | 1,765.45 |
| 1989-02-15 | 1,010 | 1,010 | 985 | 998 | 10,479,999 | 1,814.55 |
| 1989-02-14 | 973 | 998 | 961 | 995 | 7,283,999 | 1,809.09 |
| 1989-02-13 | 963 | 976 | 950 | 974 | 2,677,000 | 1,770.91 |
| 1989-02-10 | 960 | 976 | 950 | 962 | 3,346,000 | 1,749.09 |
| 1989-02-09 | 964 | 982 | 955 | 965 | 6,404,999 | 1,754.55 |
| 1989-02-08 | 920 | 962 | 911 | 962 | 5,143,999 | 1,749.09 |
| 1989-02-07 | 913 | 925 | 913 | 920 | 967,000 | 1,672.73 |
| 1989-02-06 | 932 | 943 | 923 | 923 | 558,000 | 1,678.18 |
| 1989-02-03 | 940 | 940 | 920 | 922 | 924,000 | 1,676.36 |
| 1989-02-02 | 950 | 950 | 930 | 930 | 581,000 | 1,690.91 |
| 1989-02-01 | 956 | 956 | 930 | 930 | 584,000 | 1,690.91 |
| 1989-01-31 | 949 | 949 | 935 | 949 | 624,000 | 1,725.45 |
| 1989-01-30 | 940 | 956 | 930 | 953 | 1,965,000 | 1,732.73 |
| 1989-01-28 | 939 | 950 | 920 | 930 | 1,202,000 | 1,690.91 |
| 1989-01-27 | 940 | 950 | 936 | 949 | 2,238,000 | 1,725.45 |
| 1989-01-26 | 925 | 930 | 912 | 930 | 2,049,000 | 1,690.91 |
| 1989-01-25 | 935 | 938 | 912 | 915 | 1,134,000 | 1,663.64 |
| 1989-01-24 | 939 | 940 | 924 | 933 | 1,505,000 | 1,696.36 |
| 1989-01-23 | 892 | 920 | 890 | 920 | 1,456,000 | 1,672.73 |
| 1989-01-20 | 895 | 895 | 881 | 882 | 439,000 | 1,603.64 |
| 1989-01-19 | 885 | 900 | 885 | 896 | 443,000 | 1,629.09 |
| 1989-01-18 | 900 | 900 | 882 | 883 | 680,000 | 1,605.45 |
| 1989-01-17 | 913 | 913 | 900 | 902 | 404,000 | 1,640 |
| 1989-01-13 | 905 | 915 | 900 | 913 | 1,164,000 | 1,660 |
| 1989-01-12 | 917 | 920 | 903 | 911 | 724,000 | 1,656.36 |
| 1989-01-11 | 930 | 937 | 920 | 920 | 1,511,000 | 1,672.73 |
| 1989-01-10 | 928 | 945 | 900 | 939 | 2,110,000 | 1,707.27 |
| 1989-01-09 | 880 | 930 | 875 | 930 | 1,103,000 | 1,690.91 |
| 1989-01-06 | 870 | 880 | 860 | 880 | 568,000 | 1,600 |
| 1989-01-05 | 880 | 900 | 870 | 870 | 729,000 | 1,581.82 |
| 1989-01-04 | 870 | 889 | 870 | 880 | 186,000 | 1,600 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株
