7259 (株)アイシン 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 | 1,750 | 1,750 | 1,730 | 1,730 | 119,000 | 1,730 |
| 1989-12-28 | 1,760 | 1,760 | 1,730 | 1,750 | 299,000 | 1,750 |
| 1989-12-27 | 1,750 | 1,760 | 1,700 | 1,740 | 419,000 | 1,740 |
| 1989-12-26 | 1,740 | 1,740 | 1,710 | 1,740 | 166,000 | 1,740 |
| 1989-12-25 | 1,710 | 1,720 | 1,700 | 1,710 | 187,000 | 1,710 |
| 1989-12-22 | 1,720 | 1,720 | 1,690 | 1,690 | 110,000 | 1,690 |
| 1989-12-21 | 1,730 | 1,740 | 1,690 | 1,690 | 375,000 | 1,690 |
| 1989-12-20 | 1,730 | 1,730 | 1,700 | 1,720 | 241,000 | 1,720 |
| 1989-12-19 | 1,710 | 1,740 | 1,700 | 1,700 | 173,000 | 1,700 |
| 1989-12-18 | 1,730 | 1,740 | 1,720 | 1,740 | 286,000 | 1,740 |
| 1989-12-15 | 1,750 | 1,750 | 1,720 | 1,730 | 223,000 | 1,730 |
| 1989-12-14 | 1,750 | 1,760 | 1,730 | 1,750 | 241,000 | 1,750 |
| 1989-12-13 | 1,750 | 1,750 | 1,740 | 1,750 | 224,000 | 1,750 |
| 1989-12-12 | 1,750 | 1,750 | 1,730 | 1,740 | 207,000 | 1,740 |
| 1989-12-11 | 1,720 | 1,750 | 1,720 | 1,740 | 348,000 | 1,740 |
| 1989-12-08 | 1,730 | 1,740 | 1,710 | 1,720 | 302,000 | 1,720 |
| 1989-12-07 | 1,740 | 1,750 | 1,710 | 1,740 | 324,000 | 1,740 |
| 1989-12-06 | 1,740 | 1,760 | 1,730 | 1,740 | 170,000 | 1,740 |
| 1989-12-05 | 1,750 | 1,760 | 1,720 | 1,740 | 237,000 | 1,740 |
| 1989-12-04 | 1,750 | 1,750 | 1,720 | 1,720 | 779,000 | 1,720 |
| 1989-12-01 | 1,750 | 1,750 | 1,720 | 1,740 | 273,000 | 1,740 |
| 1989-11-30 | 1,750 | 1,750 | 1,720 | 1,750 | 231,000 | 1,750 |
| 1989-11-29 | 1,780 | 1,780 | 1,730 | 1,750 | 265,000 | 1,750 |
| 1989-11-28 | 1,750 | 1,760 | 1,750 | 1,760 | 320,000 | 1,760 |
| 1989-11-27 | 1,750 | 1,760 | 1,720 | 1,740 | 248,000 | 1,740 |
| 1989-11-24 | 1,760 | 1,760 | 1,720 | 1,760 | 468,000 | 1,760 |
| 1989-11-22 | 1,720 | 1,740 | 1,690 | 1,740 | 310,000 | 1,740 |
| 1989-11-21 | 1,710 | 1,710 | 1,630 | 1,660 | 179,000 | 1,660 |
| 1989-11-20 | 1,670 | 1,690 | 1,620 | 1,650 | 229,000 | 1,650 |
| 1989-11-17 | 1,700 | 1,710 | 1,660 | 1,660 | 566,000 | 1,660 |
| 1989-11-16 | 1,700 | 1,710 | 1,690 | 1,700 | 145,000 | 1,700 |
| 1989-11-15 | 1,710 | 1,710 | 1,690 | 1,690 | 355,000 | 1,690 |
| 1989-11-14 | 1,750 | 1,750 | 1,690 | 1,690 | 202,000 | 1,690 |
| 1989-11-13 | 1,730 | 1,750 | 1,710 | 1,720 | 222,000 | 1,720 |
| 1989-11-10 | 1,740 | 1,740 | 1,700 | 1,710 | 123,000 | 1,710 |
| 1989-11-09 | 1,740 | 1,740 | 1,720 | 1,730 | 144,000 | 1,730 |
| 1989-11-08 | 1,720 | 1,720 | 1,700 | 1,710 | 68,000 | 1,710 |
| 1989-11-07 | 1,760 | 1,760 | 1,720 | 1,720 | 183,000 | 1,720 |
| 1989-11-06 | 1,760 | 1,770 | 1,750 | 1,750 | 187,000 | 1,750 |
| 1989-11-02 | 1,740 | 1,750 | 1,710 | 1,750 | 325,000 | 1,750 |
| 1989-11-01 | 1,770 | 1,770 | 1,740 | 1,740 | 463,000 | 1,740 |
| 1989-10-31 | 1,770 | 1,770 | 1,740 | 1,740 | 296,000 | 1,740 |
| 1989-10-30 | 1,720 | 1,750 | 1,700 | 1,750 | 144,000 | 1,750 |
| 1989-10-27 | 1,780 | 1,780 | 1,720 | 1,720 | 755,000 | 1,720 |
| 1989-10-26 | 1,720 | 1,770 | 1,710 | 1,720 | 334,000 | 1,720 |
| 1989-10-25 | 1,750 | 1,760 | 1,720 | 1,720 | 481,000 | 1,720 |
| 1989-10-24 | 1,750 | 1,750 | 1,720 | 1,720 | 329,000 | 1,720 |
| 1989-10-23 | 1,730 | 1,730 | 1,720 | 1,730 | 183,000 | 1,730 |
| 1989-10-20 | 1,760 | 1,760 | 1,720 | 1,730 | 769,000 | 1,730 |
| 1989-10-19 | 1,760 | 1,760 | 1,700 | 1,700 | 92,000 | 1,700 |
| 1989-10-18 | 1,730 | 1,750 | 1,730 | 1,730 | 143,000 | 1,730 |
| 1989-10-17 | 1,760 | 1,760 | 1,730 | 1,750 | 132,000 | 1,750 |
| 1989-10-16 | 1,730 | 1,740 | 1,710 | 1,730 | 166,000 | 1,730 |
| 1989-10-13 | 1,730 | 1,760 | 1,730 | 1,760 | 185,000 | 1,760 |
| 1989-10-12 | 1,800 | 1,800 | 1,710 | 1,730 | 437,000 | 1,730 |
| 1989-10-11 | 1,790 | 1,850 | 1,750 | 1,790 | 1,582,000 | 1,790 |
| 1989-10-09 | 1,760 | 1,800 | 1,730 | 1,750 | 161,000 | 1,750 |
| 1989-10-06 | 1,760 | 1,760 | 1,710 | 1,730 | 360,000 | 1,730 |
| 1989-10-05 | 1,760 | 1,760 | 1,690 | 1,740 | 252,000 | 1,740 |
| 1989-10-04 | 1,750 | 1,760 | 1,730 | 1,760 | 359,000 | 1,760 |
| 1989-10-03 | 1,750 | 1,750 | 1,740 | 1,740 | 94,000 | 1,740 |
| 1989-10-02 | 1,740 | 1,760 | 1,730 | 1,740 | 72,000 | 1,740 |
| 1989-09-29 | 1,730 | 1,750 | 1,710 | 1,740 | 251,000 | 1,740 |
| 1989-09-28 | 1,710 | 1,760 | 1,710 | 1,740 | 65,000 | 1,740 |
| 1989-09-27 | 1,770 | 1,770 | 1,720 | 1,760 | 549,000 | 1,760 |
| 1989-09-26 | 1,760 | 1,780 | 1,740 | 1,770 | 310,000 | 1,770 |
| 1989-09-25 | 1,780 | 1,780 | 1,750 | 1,750 | 222,000 | 1,750 |
| 1989-09-22 | 1,780 | 1,780 | 1,750 | 1,750 | 212,000 | 1,750 |
| 1989-09-21 | 1,730 | 1,760 | 1,730 | 1,750 | 258,000 | 1,750 |
| 1989-09-20 | 1,780 | 1,780 | 1,730 | 1,730 | 236,000 | 1,730 |
| 1989-09-19 | 1,750 | 1,780 | 1,720 | 1,780 | 201,000 | 1,780 |
| 1989-09-18 | 1,740 | 1,740 | 1,730 | 1,740 | 59,000 | 1,740 |
| 1989-09-14 | 1,710 | 1,740 | 1,660 | 1,680 | 271,000 | 1,680 |
| 1989-09-13 | 1,680 | 1,690 | 1,630 | 1,680 | 281,000 | 1,680 |
| 1989-09-12 | 1,620 | 1,730 | 1,620 | 1,690 | 255,000 | 1,690 |
| 1989-09-11 | 1,660 | 1,670 | 1,610 | 1,610 | 223,000 | 1,610 |
| 1989-09-08 | 1,680 | 1,700 | 1,660 | 1,660 | 292,000 | 1,660 |
| 1989-09-07 | 1,720 | 1,750 | 1,720 | 1,720 | 50,000 | 1,720 |
| 1989-09-06 | 1,780 | 1,790 | 1,690 | 1,750 | 90,000 | 1,750 |
| 1989-09-05 | 1,770 | 1,800 | 1,770 | 1,780 | 272,000 | 1,780 |
| 1989-09-04 | 1,750 | 1,800 | 1,750 | 1,780 | 542,000 | 1,780 |
| 1989-09-01 | 1,730 | 1,750 | 1,720 | 1,750 | 223,000 | 1,750 |
| 1989-08-31 | 1,750 | 1,760 | 1,740 | 1,740 | 85,000 | 1,740 |
| 1989-08-30 | 1,810 | 1,810 | 1,770 | 1,790 | 151,000 | 1,790 |
| 1989-08-29 | 1,790 | 1,810 | 1,780 | 1,810 | 214,000 | 1,810 |
| 1989-08-28 | 1,790 | 1,830 | 1,790 | 1,810 | 63,000 | 1,810 |
| 1989-08-25 | 1,800 | 1,830 | 1,800 | 1,820 | 88,000 | 1,820 |
| 1989-08-24 | 1,810 | 1,840 | 1,800 | 1,820 | 166,000 | 1,820 |
| 1989-08-23 | 1,840 | 1,860 | 1,820 | 1,830 | 337,000 | 1,830 |
| 1989-08-22 | 1,820 | 1,850 | 1,810 | 1,840 | 249,000 | 1,840 |
| 1989-08-21 | 1,830 | 1,860 | 1,820 | 1,820 | 312,000 | 1,820 |
| 1989-08-18 | 1,840 | 1,840 | 1,800 | 1,830 | 263,000 | 1,830 |
| 1989-08-17 | 1,850 | 1,860 | 1,820 | 1,840 | 398,000 | 1,840 |
| 1989-08-16 | 1,850 | 1,860 | 1,820 | 1,850 | 311,000 | 1,850 |
| 1989-08-15 | 1,820 | 1,840 | 1,810 | 1,830 | 127,000 | 1,830 |
| 1989-08-14 | 1,820 | 1,870 | 1,820 | 1,820 | 89,000 | 1,820 |
| 1989-08-11 | 1,830 | 1,830 | 1,800 | 1,810 | 387,000 | 1,810 |
| 1989-08-10 | 1,850 | 1,850 | 1,800 | 1,830 | 518,000 | 1,830 |
| 1989-08-09 | 1,860 | 1,900 | 1,850 | 1,850 | 2,411,000 | 1,850 |
| 1989-08-08 | 1,800 | 1,880 | 1,800 | 1,850 | 2,163,000 | 1,850 |
| 1989-08-07 | 1,830 | 1,830 | 1,790 | 1,830 | 223,000 | 1,830 |
| 1989-08-04 | 1,820 | 1,830 | 1,800 | 1,820 | 260,000 | 1,820 |
| 1989-08-03 | 1,830 | 1,840 | 1,790 | 1,790 | 498,000 | 1,790 |
| 1989-08-02 | 1,800 | 1,840 | 1,800 | 1,830 | 921,000 | 1,830 |
| 1989-08-01 | 1,780 | 1,820 | 1,780 | 1,810 | 683,000 | 1,810 |
| 1989-07-31 | 1,760 | 1,800 | 1,760 | 1,800 | 403,000 | 1,800 |
| 1989-07-28 | 1,780 | 1,800 | 1,770 | 1,770 | 203,000 | 1,770 |
| 1989-07-27 | 1,790 | 1,820 | 1,770 | 1,770 | 554,000 | 1,770 |
| 1989-07-26 | 1,780 | 1,800 | 1,760 | 1,780 | 401,000 | 1,780 |
| 1989-07-25 | 1,820 | 1,820 | 1,750 | 1,750 | 800,000 | 1,750 |
| 1989-07-24 | 1,820 | 1,820 | 1,790 | 1,810 | 230,000 | 1,810 |
| 1989-07-21 | 1,800 | 1,810 | 1,780 | 1,810 | 561,000 | 1,810 |
| 1989-07-20 | 1,810 | 1,820 | 1,770 | 1,800 | 1,177,000 | 1,800 |
| 1989-07-19 | 1,750 | 1,800 | 1,730 | 1,790 | 460,000 | 1,790 |
| 1989-07-18 | 1,740 | 1,740 | 1,710 | 1,740 | 514,000 | 1,740 |
| 1989-07-17 | 1,760 | 1,760 | 1,740 | 1,750 | 69,000 | 1,750 |
| 1989-07-14 | 1,810 | 1,810 | 1,760 | 1,790 | 274,000 | 1,790 |
| 1989-07-13 | 1,820 | 1,820 | 1,780 | 1,810 | 236,000 | 1,810 |
| 1989-07-12 | 1,830 | 1,830 | 1,800 | 1,820 | 1,351,000 | 1,820 |
| 1989-07-11 | 1,800 | 1,840 | 1,780 | 1,810 | 2,610,000 | 1,810 |
| 1989-07-10 | 1,810 | 1,810 | 1,780 | 1,790 | 480,000 | 1,790 |
| 1989-07-07 | 1,790 | 1,800 | 1,770 | 1,800 | 824,000 | 1,800 |
| 1989-07-06 | 1,810 | 1,820 | 1,760 | 1,760 | 1,379,000 | 1,760 |
| 1989-07-05 | 1,770 | 1,790 | 1,750 | 1,790 | 845,000 | 1,790 |
| 1989-07-04 | 1,770 | 1,790 | 1,750 | 1,760 | 688,000 | 1,760 |
| 1989-07-03 | 1,750 | 1,760 | 1,730 | 1,760 | 270,000 | 1,760 |
| 1989-06-30 | 1,710 | 1,770 | 1,700 | 1,730 | 541,000 | 1,730 |
| 1989-06-29 | 1,770 | 1,770 | 1,730 | 1,740 | 664,000 | 1,740 |
| 1989-06-28 | 1,810 | 1,820 | 1,750 | 1,750 | 4,121,000 | 1,750 |
| 1989-06-27 | 1,790 | 1,810 | 1,770 | 1,800 | 6,019,000 | 1,800 |
| 1989-06-26 | 1,730 | 1,790 | 1,730 | 1,760 | 4,789,000 | 1,760 |
| 1989-06-23 | 1,660 | 1,750 | 1,660 | 1,720 | 2,525,000 | 1,720 |
| 1989-06-22 | 1,710 | 1,710 | 1,660 | 1,660 | 664,000 | 1,660 |
| 1989-06-21 | 1,720 | 1,740 | 1,690 | 1,700 | 3,312,000 | 1,700 |
| 1989-06-20 | 1,700 | 1,730 | 1,650 | 1,700 | 3,259,000 | 1,700 |
| 1989-06-19 | 1,600 | 1,680 | 1,600 | 1,680 | 683,000 | 1,680 |
| 1989-06-16 | 1,620 | 1,630 | 1,560 | 1,630 | 415,000 | 1,630 |
| 1989-06-15 | 1,580 | 1,650 | 1,570 | 1,570 | 666,000 | 1,570 |
| 1989-06-14 | 1,580 | 1,590 | 1,560 | 1,580 | 94,000 | 1,580 |
| 1989-06-13 | 1,630 | 1,640 | 1,550 | 1,550 | 575,000 | 1,550 |
| 1989-06-12 | 1,600 | 1,640 | 1,600 | 1,600 | 133,000 | 1,600 |
| 1989-06-09 | 1,660 | 1,660 | 1,580 | 1,620 | 905,000 | 1,620 |
| 1989-06-08 | 1,600 | 1,660 | 1,600 | 1,650 | 395,000 | 1,650 |
| 1989-06-07 | 1,640 | 1,650 | 1,580 | 1,640 | 336,000 | 1,640 |
| 1989-06-06 | 1,570 | 1,630 | 1,550 | 1,630 | 163,000 | 1,630 |
| 1989-06-05 | 1,670 | 1,670 | 1,570 | 1,570 | 274,000 | 1,570 |
| 1989-06-02 | 1,690 | 1,740 | 1,630 | 1,680 | 3,574,000 | 1,680 |
| 1989-06-01 | 1,640 | 1,680 | 1,620 | 1,660 | 2,352,000 | 1,660 |
| 1989-05-31 | 1,580 | 1,650 | 1,570 | 1,620 | 1,615,000 | 1,620 |
| 1989-05-30 | 1,550 | 1,580 | 1,550 | 1,560 | 410,000 | 1,560 |
| 1989-05-29 | 1,570 | 1,570 | 1,530 | 1,550 | 175,000 | 1,550 |
| 1989-05-26 | 1,570 | 1,570 | 1,550 | 1,570 | 229,000 | 1,570 |
| 1989-05-25 | 1,560 | 1,560 | 1,540 | 1,540 | 139,000 | 1,540 |
| 1989-05-24 | 1,530 | 1,560 | 1,530 | 1,540 | 87,000 | 1,540 |
| 1989-05-23 | 1,530 | 1,570 | 1,520 | 1,530 | 130,000 | 1,530 |
| 1989-05-22 | 1,550 | 1,590 | 1,550 | 1,580 | 103,000 | 1,580 |
| 1989-05-19 | 1,560 | 1,590 | 1,550 | 1,580 | 211,000 | 1,580 |
| 1989-05-18 | 1,540 | 1,560 | 1,530 | 1,560 | 75,000 | 1,560 |
| 1989-05-17 | 1,540 | 1,560 | 1,520 | 1,540 | 220,000 | 1,540 |
| 1989-05-16 | 1,500 | 1,540 | 1,480 | 1,540 | 420,000 | 1,540 |
| 1989-05-15 | 1,470 | 1,500 | 1,470 | 1,480 | 85,000 | 1,480 |
| 1989-05-12 | 1,500 | 1,520 | 1,500 | 1,500 | 393,000 | 1,500 |
| 1989-05-11 | 1,490 | 1,500 | 1,490 | 1,490 | 167,000 | 1,490 |
| 1989-05-10 | 1,510 | 1,520 | 1,500 | 1,500 | 242,000 | 1,500 |
| 1989-05-09 | 1,520 | 1,540 | 1,490 | 1,510 | 180,000 | 1,510 |
| 1989-05-08 | 1,570 | 1,570 | 1,520 | 1,530 | 95,000 | 1,530 |
| 1989-05-02 | 1,550 | 1,550 | 1,520 | 1,550 | 218,000 | 1,550 |
| 1989-05-01 | 1,550 | 1,580 | 1,520 | 1,550 | 142,000 | 1,550 |
| 1989-04-28 | 1,550 | 1,560 | 1,500 | 1,540 | 236,000 | 1,540 |
| 1989-04-27 | 1,490 | 1,530 | 1,490 | 1,510 | 131,000 | 1,510 |
| 1989-04-26 | 1,510 | 1,540 | 1,500 | 1,520 | 119,000 | 1,520 |
| 1989-04-25 | 1,520 | 1,530 | 1,520 | 1,520 | 56,000 | 1,520 |
| 1989-04-24 | 1,540 | 1,540 | 1,520 | 1,520 | 79,000 | 1,520 |
| 1989-04-21 | 1,560 | 1,570 | 1,540 | 1,540 | 357,000 | 1,540 |
| 1989-04-20 | 1,560 | 1,570 | 1,550 | 1,570 | 146,000 | 1,570 |
| 1989-04-19 | 1,610 | 1,610 | 1,570 | 1,570 | 203,000 | 1,570 |
| 1989-04-18 | 1,590 | 1,600 | 1,560 | 1,590 | 325,000 | 1,590 |
| 1989-04-17 | 1,600 | 1,610 | 1,560 | 1,570 | 148,000 | 1,570 |
| 1989-04-14 | 1,590 | 1,600 | 1,550 | 1,590 | 191,000 | 1,590 |
| 1989-04-13 | 1,640 | 1,650 | 1,590 | 1,590 | 531,000 | 1,590 |
| 1989-04-12 | 1,580 | 1,660 | 1,570 | 1,640 | 1,512,000 | 1,640 |
| 1989-04-11 | 1,550 | 1,580 | 1,530 | 1,570 | 355,000 | 1,570 |
| 1989-04-10 | 1,510 | 1,540 | 1,510 | 1,540 | 79,000 | 1,540 |
| 1989-04-07 | 1,480 | 1,560 | 1,480 | 1,560 | 270,000 | 1,560 |
| 1989-04-06 | 1,480 | 1,530 | 1,470 | 1,530 | 242,000 | 1,530 |
| 1989-04-05 | 1,510 | 1,540 | 1,510 | 1,540 | 270,000 | 1,540 |
| 1989-04-04 | 1,510 | 1,540 | 1,490 | 1,540 | 353,000 | 1,540 |
| 1989-04-03 | 1,520 | 1,520 | 1,490 | 1,520 | 202,000 | 1,520 |
| 1989-03-31 | 1,460 | 1,530 | 1,460 | 1,530 | 247,000 | 1,530 |
| 1989-03-30 | 1,510 | 1,530 | 1,470 | 1,470 | 184,000 | 1,470 |
| 1989-03-29 | 1,550 | 1,550 | 1,490 | 1,500 | 255,000 | 1,500 |
| 1989-03-28 | 1,500 | 1,550 | 1,480 | 1,530 | 368,000 | 1,530 |
| 1989-03-27 | 1,450 | 1,480 | 1,440 | 1,480 | 230,000 | 1,480 |
| 1989-03-24 | 1,460 | 1,490 | 1,450 | 1,470 | 239,000 | 1,470 |
| 1989-03-23 | 1,480 | 1,510 | 1,450 | 1,450 | 596,000 | 1,450 |
| 1989-03-22 | 1,540 | 1,540 | 1,460 | 1,540 | 468,000 | 1,540 |
| 1989-03-20 | 1,570 | 1,570 | 1,510 | 1,540 | 163,000 | 1,540 |
| 1989-03-17 | 1,550 | 1,580 | 1,510 | 1,570 | 1,231,000 | 1,570 |
| 1989-03-16 | 1,540 | 1,600 | 1,530 | 1,550 | 2,727,000 | 1,550 |
| 1989-03-15 | 1,520 | 1,570 | 1,480 | 1,540 | 3,084,000 | 1,540 |
| 1989-03-14 | 1,470 | 1,530 | 1,460 | 1,520 | 991,000 | 1,520 |
| 1989-03-13 | 1,520 | 1,520 | 1,470 | 1,480 | 1,386,000 | 1,480 |
| 1989-03-10 | 1,440 | 1,520 | 1,440 | 1,510 | 3,909,000 | 1,510 |
| 1989-03-09 | 1,440 | 1,440 | 1,410 | 1,420 | 221,000 | 1,420 |
| 1989-03-08 | 1,410 | 1,430 | 1,390 | 1,420 | 418,000 | 1,420 |
| 1989-03-07 | 1,420 | 1,430 | 1,390 | 1,410 | 155,000 | 1,410 |
| 1989-03-06 | 1,400 | 1,430 | 1,400 | 1,400 | 414,000 | 1,400 |
| 1989-03-03 | 1,430 | 1,430 | 1,370 | 1,400 | 357,000 | 1,400 |
| 1989-03-02 | 1,440 | 1,440 | 1,370 | 1,370 | 168,000 | 1,370 |
| 1989-03-01 | 1,440 | 1,440 | 1,400 | 1,420 | 530,000 | 1,420 |
| 1989-02-28 | 1,420 | 1,450 | 1,410 | 1,430 | 486,000 | 1,430 |
| 1989-02-27 | 1,450 | 1,460 | 1,430 | 1,440 | 324,000 | 1,440 |
| 1989-02-23 | 1,420 | 1,480 | 1,400 | 1,470 | 2,760,000 | 1,470 |
| 1989-02-22 | 1,350 | 1,430 | 1,350 | 1,420 | 1,058,000 | 1,420 |
| 1989-02-21 | 1,330 | 1,370 | 1,310 | 1,360 | 255,000 | 1,360 |
| 1989-02-20 | 1,300 | 1,350 | 1,300 | 1,330 | 99,000 | 1,330 |
| 1989-02-17 | 1,330 | 1,330 | 1,300 | 1,300 | 115,000 | 1,300 |
| 1989-02-16 | 1,360 | 1,370 | 1,300 | 1,310 | 140,000 | 1,310 |
| 1989-02-15 | 1,320 | 1,390 | 1,320 | 1,360 | 720,000 | 1,360 |
| 1989-02-14 | 1,330 | 1,330 | 1,310 | 1,320 | 222,000 | 1,320 |
| 1989-02-13 | 1,330 | 1,330 | 1,310 | 1,330 | 163,000 | 1,330 |
| 1989-02-10 | 1,350 | 1,360 | 1,330 | 1,330 | 191,000 | 1,330 |
| 1989-02-09 | 1,340 | 1,370 | 1,340 | 1,370 | 204,000 | 1,370 |
| 1989-02-08 | 1,350 | 1,370 | 1,350 | 1,350 | 230,000 | 1,350 |
| 1989-02-07 | 1,350 | 1,370 | 1,340 | 1,350 | 200,000 | 1,350 |
| 1989-02-06 | 1,340 | 1,360 | 1,340 | 1,350 | 131,000 | 1,350 |
| 1989-02-03 | 1,360 | 1,380 | 1,350 | 1,360 | 398,000 | 1,360 |
| 1989-02-02 | 1,350 | 1,370 | 1,350 | 1,370 | 250,000 | 1,370 |
| 1989-02-01 | 1,350 | 1,360 | 1,340 | 1,360 | 319,000 | 1,360 |
| 1989-01-31 | 1,350 | 1,370 | 1,350 | 1,370 | 172,000 | 1,370 |
| 1989-01-30 | 1,360 | 1,410 | 1,360 | 1,370 | 916,000 | 1,370 |
| 1989-01-28 | 1,380 | 1,390 | 1,370 | 1,370 | 208,000 | 1,370 |
| 1989-01-27 | 1,340 | 1,390 | 1,340 | 1,390 | 293,000 | 1,390 |
| 1989-01-26 | 1,350 | 1,360 | 1,340 | 1,340 | 128,000 | 1,340 |
| 1989-01-25 | 1,350 | 1,350 | 1,340 | 1,350 | 223,000 | 1,350 |
| 1989-01-24 | 1,340 | 1,360 | 1,330 | 1,350 | 196,000 | 1,350 |
| 1989-01-23 | 1,330 | 1,340 | 1,330 | 1,330 | 269,000 | 1,330 |
| 1989-01-20 | 1,350 | 1,360 | 1,320 | 1,320 | 185,000 | 1,320 |
| 1989-01-19 | 1,380 | 1,380 | 1,330 | 1,370 | 186,000 | 1,370 |
| 1989-01-18 | 1,370 | 1,390 | 1,350 | 1,370 | 198,000 | 1,370 |
| 1989-01-17 | 1,390 | 1,400 | 1,370 | 1,390 | 186,000 | 1,390 |
| 1989-01-13 | 1,350 | 1,390 | 1,350 | 1,370 | 271,000 | 1,370 |
| 1989-01-12 | 1,410 | 1,410 | 1,360 | 1,370 | 559,000 | 1,370 |
| 1989-01-11 | 1,320 | 1,420 | 1,310 | 1,410 | 2,479,000 | 1,410 |
| 1989-01-10 | 1,300 | 1,320 | 1,290 | 1,320 | 365,000 | 1,320 |
| 1989-01-09 | 1,290 | 1,310 | 1,290 | 1,300 | 155,000 | 1,300 |
| 1989-01-06 | 1,280 | 1,300 | 1,280 | 1,290 | 177,000 | 1,290 |
| 1989-01-05 | 1,310 | 1,310 | 1,280 | 1,280 | 255,000 | 1,280 |
| 1989-01-04 | 1,270 | 1,310 | 1,270 | 1,310 | 43,000 | 1,310 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
