7267 ホンダ 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 | 1,860 | 1,860 | 1,830 | 1,830 | 251,000 | 305 |
| 1989-12-28 | 1,860 | 1,860 | 1,830 | 1,830 | 513,000 | 305 |
| 1989-12-27 | 1,850 | 1,880 | 1,850 | 1,860 | 604,000 | 310 |
| 1989-12-26 | 1,850 | 1,850 | 1,820 | 1,850 | 550,000 | 308.33 |
| 1989-12-25 | 1,810 | 1,850 | 1,810 | 1,820 | 746,000 | 303.33 |
| 1989-12-22 | 1,830 | 1,830 | 1,810 | 1,810 | 453,000 | 301.67 |
| 1989-12-21 | 1,830 | 1,830 | 1,810 | 1,830 | 664,000 | 305 |
| 1989-12-20 | 1,810 | 1,830 | 1,800 | 1,820 | 1,150,000 | 303.33 |
| 1989-12-19 | 1,820 | 1,830 | 1,800 | 1,810 | 787,000 | 301.67 |
| 1989-12-18 | 1,830 | 1,830 | 1,810 | 1,830 | 899,000 | 305 |
| 1989-12-15 | 1,820 | 1,820 | 1,800 | 1,820 | 1,014,000 | 303.33 |
| 1989-12-14 | 1,810 | 1,830 | 1,800 | 1,820 | 877,000 | 303.33 |
| 1989-12-13 | 1,820 | 1,830 | 1,800 | 1,800 | 1,109,000 | 300 |
| 1989-12-12 | 1,820 | 1,830 | 1,810 | 1,810 | 1,065,000 | 301.67 |
| 1989-12-11 | 1,830 | 1,830 | 1,810 | 1,820 | 661,000 | 303.33 |
| 1989-12-08 | 1,840 | 1,840 | 1,810 | 1,830 | 1,238,000 | 305 |
| 1989-12-07 | 1,820 | 1,820 | 1,800 | 1,810 | 860,000 | 301.67 |
| 1989-12-06 | 1,810 | 1,830 | 1,790 | 1,800 | 2,158,000 | 300 |
| 1989-12-05 | 1,840 | 1,850 | 1,810 | 1,810 | 1,698,000 | 301.67 |
| 1989-12-04 | 1,830 | 1,840 | 1,820 | 1,840 | 1,335,000 | 306.67 |
| 1989-12-01 | 1,830 | 1,830 | 1,810 | 1,820 | 1,055,000 | 303.33 |
| 1989-11-30 | 1,800 | 1,830 | 1,790 | 1,830 | 1,287,000 | 305 |
| 1989-11-29 | 1,800 | 1,800 | 1,780 | 1,790 | 1,762,000 | 298.33 |
| 1989-11-28 | 1,790 | 1,800 | 1,780 | 1,790 | 1,000,000 | 298.33 |
| 1989-11-27 | 1,800 | 1,810 | 1,790 | 1,790 | 1,228,000 | 298.33 |
| 1989-11-24 | 1,810 | 1,810 | 1,790 | 1,810 | 785,000 | 301.67 |
| 1989-11-22 | 1,790 | 1,800 | 1,780 | 1,780 | 1,189,000 | 296.67 |
| 1989-11-21 | 1,790 | 1,800 | 1,780 | 1,780 | 909,000 | 296.67 |
| 1989-11-20 | 1,790 | 1,790 | 1,780 | 1,780 | 901,000 | 296.67 |
| 1989-11-17 | 1,810 | 1,810 | 1,780 | 1,780 | 1,338,000 | 296.67 |
| 1989-11-16 | 1,810 | 1,810 | 1,780 | 1,780 | 1,852,000 | 296.67 |
| 1989-11-15 | 1,820 | 1,830 | 1,810 | 1,810 | 1,208,000 | 301.67 |
| 1989-11-14 | 1,820 | 1,840 | 1,820 | 1,840 | 1,101,000 | 306.67 |
| 1989-11-13 | 1,840 | 1,850 | 1,820 | 1,820 | 977,000 | 303.33 |
| 1989-11-10 | 1,850 | 1,850 | 1,830 | 1,830 | 730,000 | 305 |
| 1989-11-09 | 1,840 | 1,860 | 1,830 | 1,830 | 592,000 | 305 |
| 1989-11-08 | 1,850 | 1,860 | 1,840 | 1,840 | 977,000 | 306.67 |
| 1989-11-07 | 1,840 | 1,860 | 1,840 | 1,850 | 724,000 | 308.33 |
| 1989-11-06 | 1,860 | 1,870 | 1,840 | 1,860 | 1,116,000 | 310 |
| 1989-11-02 | 1,880 | 1,880 | 1,850 | 1,850 | 1,068,000 | 308.33 |
| 1989-11-01 | 1,880 | 1,900 | 1,870 | 1,870 | 1,225,000 | 311.67 |
| 1989-10-31 | 1,870 | 1,890 | 1,860 | 1,870 | 907,000 | 311.67 |
| 1989-10-30 | 1,890 | 1,890 | 1,870 | 1,870 | 617,000 | 311.67 |
| 1989-10-27 | 1,860 | 1,880 | 1,860 | 1,880 | 1,038,000 | 313.33 |
| 1989-10-26 | 1,880 | 1,890 | 1,870 | 1,870 | 644,000 | 311.67 |
| 1989-10-25 | 1,890 | 1,890 | 1,870 | 1,870 | 1,242,000 | 311.67 |
| 1989-10-24 | 1,910 | 1,910 | 1,870 | 1,880 | 1,067,000 | 313.33 |
| 1989-10-23 | 1,910 | 1,930 | 1,890 | 1,890 | 1,690,000 | 315 |
| 1989-10-20 | 1,910 | 1,910 | 1,890 | 1,900 | 907,000 | 316.67 |
| 1989-10-19 | 1,870 | 1,900 | 1,870 | 1,890 | 545,000 | 315 |
| 1989-10-18 | 1,860 | 1,890 | 1,860 | 1,870 | 744,000 | 311.67 |
| 1989-10-17 | 1,900 | 1,910 | 1,850 | 1,860 | 1,038,000 | 310 |
| 1989-10-16 | 1,840 | 1,890 | 1,820 | 1,880 | 1,359,000 | 313.33 |
| 1989-10-13 | 1,900 | 1,900 | 1,880 | 1,900 | 590,000 | 316.67 |
| 1989-10-12 | 1,890 | 1,890 | 1,870 | 1,870 | 1,591,000 | 311.67 |
| 1989-10-11 | 1,900 | 1,930 | 1,870 | 1,880 | 2,944,000 | 313.33 |
| 1989-10-09 | 1,870 | 1,910 | 1,860 | 1,900 | 2,746,000 | 316.67 |
| 1989-10-06 | 1,890 | 1,890 | 1,860 | 1,870 | 928,000 | 311.67 |
| 1989-10-05 | 1,880 | 1,900 | 1,870 | 1,870 | 1,408,000 | 311.67 |
| 1989-10-04 | 1,910 | 1,920 | 1,890 | 1,910 | 1,032,000 | 318.33 |
| 1989-10-03 | 1,930 | 1,940 | 1,910 | 1,910 | 965,000 | 318.33 |
| 1989-10-02 | 1,950 | 1,950 | 1,930 | 1,930 | 384,000 | 321.67 |
| 1989-09-29 | 1,940 | 1,950 | 1,920 | 1,920 | 785,000 | 320 |
| 1989-09-28 | 1,960 | 1,970 | 1,930 | 1,930 | 678,000 | 321.67 |
| 1989-09-27 | 1,990 | 1,990 | 1,930 | 1,950 | 788,000 | 325 |
| 1989-09-26 | 1,980 | 1,990 | 1,960 | 1,970 | 574,000 | 328.33 |
| 1989-09-25 | 1,990 | 1,990 | 1,960 | 1,990 | 827,000 | 331.67 |
| 1989-09-22 | 1,970 | 1,970 | 1,930 | 1,930 | 1,430,000 | 321.67 |
| 1989-09-21 | 1,980 | 1,980 | 1,950 | 1,950 | 1,025,000 | 325 |
| 1989-09-20 | 1,990 | 1,990 | 1,950 | 1,950 | 1,522,000 | 325 |
| 1989-09-19 | 1,990 | 2,000 | 1,980 | 1,990 | 1,572,000 | 331.67 |
| 1989-09-18 | 1,990 | 2,000 | 1,990 | 2,000 | 881,000 | 333.33 |
| 1989-09-14 | 1,990 | 2,000 | 1,980 | 1,980 | 889,000 | 330 |
| 1989-09-13 | 1,990 | 2,000 | 1,970 | 1,990 | 985,000 | 331.67 |
| 1989-09-12 | 1,980 | 1,990 | 1,970 | 1,990 | 1,273,000 | 331.67 |
| 1989-09-11 | 1,980 | 2,000 | 1,980 | 1,980 | 1,330,000 | 330 |
| 1989-09-08 | 1,950 | 1,980 | 1,950 | 1,970 | 1,691,000 | 328.33 |
| 1989-09-07 | 1,960 | 1,970 | 1,950 | 1,950 | 1,893,000 | 325 |
| 1989-09-06 | 1,970 | 1,970 | 1,950 | 1,960 | 865,000 | 326.67 |
| 1989-09-05 | 1,950 | 1,970 | 1,950 | 1,970 | 1,248,000 | 328.33 |
| 1989-09-04 | 1,920 | 1,950 | 1,920 | 1,940 | 963,000 | 323.33 |
| 1989-09-01 | 1,950 | 1,950 | 1,920 | 1,920 | 1,548,000 | 320 |
| 1989-08-31 | 1,930 | 1,950 | 1,930 | 1,930 | 1,082,000 | 321.67 |
| 1989-08-30 | 1,960 | 1,960 | 1,920 | 1,920 | 1,709,000 | 320 |
| 1989-08-29 | 1,950 | 1,960 | 1,930 | 1,940 | 1,779,000 | 323.33 |
| 1989-08-28 | 1,940 | 1,950 | 1,920 | 1,930 | 2,464,000 | 321.67 |
| 1989-08-25 | 2,000 | 2,010 | 1,940 | 1,940 | 7,051,000 | 323.33 |
| 1989-08-24 | 2,110 | 2,110 | 2,020 | 2,040 | 6,816,000 | 340 |
| 1989-08-23 | 2,150 | 2,170 | 2,120 | 2,120 | 3,418,000 | 353.33 |
| 1989-08-22 | 2,150 | 2,170 | 2,140 | 2,150 | 4,772,000 | 358.33 |
| 1989-08-21 | 2,130 | 2,180 | 2,130 | 2,160 | 4,510,000 | 360 |
| 1989-08-18 | 2,130 | 2,140 | 2,110 | 2,130 | 1,580,000 | 355 |
| 1989-08-17 | 2,140 | 2,140 | 2,120 | 2,120 | 2,111,000 | 353.33 |
| 1989-08-16 | 2,150 | 2,170 | 2,120 | 2,120 | 7,308,000 | 353.33 |
| 1989-08-15 | 2,070 | 2,120 | 2,070 | 2,120 | 7,233,000 | 353.33 |
| 1989-08-14 | 2,030 | 2,070 | 2,030 | 2,060 | 1,704,000 | 343.33 |
| 1989-08-11 | 2,020 | 2,050 | 2,010 | 2,030 | 2,333,000 | 338.33 |
| 1989-08-10 | 2,000 | 2,020 | 1,990 | 1,990 | 1,398,000 | 331.67 |
| 1989-08-09 | 1,990 | 2,010 | 1,970 | 1,980 | 1,824,000 | 330 |
| 1989-08-08 | 1,970 | 1,990 | 1,960 | 1,980 | 1,059,000 | 330 |
| 1989-08-07 | 1,980 | 1,990 | 1,970 | 1,970 | 369,000 | 328.33 |
| 1989-08-04 | 1,980 | 1,980 | 1,960 | 1,970 | 558,000 | 328.33 |
| 1989-08-03 | 1,980 | 1,990 | 1,960 | 1,960 | 789,000 | 326.67 |
| 1989-08-02 | 1,980 | 2,000 | 1,970 | 1,990 | 970,000 | 331.67 |
| 1989-08-01 | 2,000 | 2,000 | 1,980 | 1,980 | 1,054,000 | 330 |
| 1989-07-31 | 1,990 | 2,000 | 1,980 | 2,000 | 655,000 | 333.33 |
| 1989-07-28 | 2,000 | 2,000 | 1,970 | 1,990 | 1,391,000 | 331.67 |
| 1989-07-27 | 1,970 | 2,000 | 1,960 | 1,990 | 2,177,000 | 331.67 |
| 1989-07-26 | 1,990 | 2,000 | 1,970 | 1,980 | 1,143,000 | 330 |
| 1989-07-25 | 1,990 | 1,990 | 1,970 | 1,970 | 804,000 | 328.33 |
| 1989-07-24 | 1,990 | 2,000 | 1,970 | 1,990 | 895,000 | 331.67 |
| 1989-07-21 | 1,960 | 2,000 | 1,950 | 1,990 | 1,055,000 | 331.67 |
| 1989-07-20 | 1,960 | 1,970 | 1,950 | 1,960 | 1,339,000 | 326.67 |
| 1989-07-19 | 1,930 | 1,950 | 1,930 | 1,940 | 512,000 | 323.33 |
| 1989-07-18 | 1,940 | 1,950 | 1,930 | 1,940 | 701,000 | 323.33 |
| 1989-07-17 | 1,980 | 1,990 | 1,940 | 1,940 | 1,100,000 | 323.33 |
| 1989-07-14 | 1,980 | 1,980 | 1,950 | 1,960 | 659,000 | 326.67 |
| 1989-07-13 | 2,000 | 2,000 | 1,950 | 1,950 | 939,000 | 325 |
| 1989-07-12 | 2,020 | 2,030 | 1,990 | 2,000 | 759,000 | 333.33 |
| 1989-07-11 | 2,030 | 2,040 | 2,020 | 2,030 | 625,000 | 338.33 |
| 1989-07-10 | 2,060 | 2,060 | 2,020 | 2,020 | 702,000 | 336.67 |
| 1989-07-07 | 1,980 | 2,040 | 1,980 | 2,040 | 2,039,000 | 340 |
| 1989-07-06 | 2,010 | 2,020 | 1,980 | 1,980 | 1,545,000 | 330 |
| 1989-07-05 | 2,050 | 2,100 | 2,010 | 2,010 | 4,319,000 | 335 |
| 1989-07-04 | 1,950 | 2,020 | 1,950 | 2,010 | 2,889,000 | 335 |
| 1989-07-03 | 1,880 | 1,930 | 1,870 | 1,930 | 469,000 | 321.67 |
| 1989-06-30 | 1,870 | 1,890 | 1,860 | 1,890 | 1,214,000 | 315 |
| 1989-06-29 | 1,910 | 1,920 | 1,890 | 1,900 | 755,000 | 316.67 |
| 1989-06-28 | 1,920 | 1,930 | 1,910 | 1,910 | 849,000 | 318.33 |
| 1989-06-27 | 1,920 | 1,940 | 1,920 | 1,940 | 985,000 | 323.33 |
| 1989-06-26 | 1,930 | 1,940 | 1,910 | 1,910 | 935,000 | 318.33 |
| 1989-06-23 | 1,920 | 1,980 | 1,900 | 1,930 | 776,000 | 321.67 |
| 1989-06-22 | 1,930 | 1,940 | 1,910 | 1,920 | 777,000 | 320 |
| 1989-06-21 | 1,960 | 1,990 | 1,930 | 1,940 | 872,000 | 323.33 |
| 1989-06-20 | 1,960 | 2,000 | 1,960 | 1,970 | 877,000 | 328.33 |
| 1989-06-19 | 1,930 | 1,960 | 1,910 | 1,960 | 745,000 | 326.67 |
| 1989-06-16 | 1,980 | 1,980 | 1,930 | 1,960 | 934,000 | 326.67 |
| 1989-06-15 | 1,960 | 1,960 | 1,930 | 1,950 | 946,000 | 325 |
| 1989-06-14 | 1,950 | 1,970 | 1,930 | 1,950 | 484,000 | 325 |
| 1989-06-13 | 1,960 | 1,990 | 1,920 | 1,940 | 1,307,000 | 323.33 |
| 1989-06-12 | 1,950 | 1,960 | 1,930 | 1,950 | 679,000 | 325 |
| 1989-06-09 | 1,940 | 1,960 | 1,940 | 1,940 | 502,000 | 323.33 |
| 1989-06-08 | 1,940 | 1,950 | 1,930 | 1,940 | 680,000 | 323.33 |
| 1989-06-07 | 1,970 | 1,980 | 1,910 | 1,910 | 802,000 | 318.33 |
| 1989-06-06 | 1,980 | 1,990 | 1,960 | 1,960 | 828,000 | 326.67 |
| 1989-06-05 | 2,010 | 2,030 | 1,990 | 1,990 | 1,109,000 | 331.67 |
| 1989-06-02 | 2,100 | 2,110 | 2,010 | 2,030 | 2,183,000 | 338.33 |
| 1989-06-01 | 2,020 | 2,110 | 2,020 | 2,070 | 3,970,000 | 345 |
| 1989-05-31 | 2,000 | 2,020 | 1,970 | 2,010 | 1,336,000 | 335 |
| 1989-05-30 | 2,000 | 2,020 | 1,990 | 2,000 | 813,000 | 333.33 |
| 1989-05-29 | 2,060 | 2,060 | 2,000 | 2,020 | 788,000 | 336.67 |
| 1989-05-26 | 2,060 | 2,060 | 2,020 | 2,030 | 972,000 | 338.33 |
| 1989-05-25 | 2,050 | 2,050 | 2,000 | 2,030 | 1,167,000 | 338.33 |
| 1989-05-24 | 2,060 | 2,080 | 2,020 | 2,020 | 1,707,000 | 336.67 |
| 1989-05-23 | 2,070 | 2,080 | 2,030 | 2,070 | 4,628,000 | 345 |
| 1989-05-22 | 2,000 | 2,070 | 1,980 | 2,070 | 3,147,000 | 345 |
| 1989-05-19 | 1,930 | 1,970 | 1,930 | 1,970 | 1,446,000 | 328.33 |
| 1989-05-18 | 1,970 | 1,980 | 1,930 | 1,930 | 1,459,000 | 321.67 |
| 1989-05-17 | 1,990 | 2,000 | 1,960 | 1,960 | 917,000 | 326.67 |
| 1989-05-16 | 1,980 | 2,000 | 1,960 | 2,000 | 1,215,000 | 333.33 |
| 1989-05-15 | 1,960 | 1,970 | 1,950 | 1,960 | 643,000 | 326.67 |
| 1989-05-12 | 1,950 | 1,960 | 1,930 | 1,960 | 611,000 | 326.67 |
| 1989-05-11 | 1,960 | 1,960 | 1,930 | 1,960 | 847,000 | 326.67 |
| 1989-05-10 | 1,970 | 1,970 | 1,940 | 1,960 | 1,410,000 | 326.67 |
| 1989-05-09 | 1,930 | 1,980 | 1,930 | 1,950 | 1,369,000 | 325 |
| 1989-05-08 | 1,930 | 1,940 | 1,920 | 1,930 | 1,130,000 | 321.67 |
| 1989-05-02 | 1,870 | 1,930 | 1,870 | 1,920 | 1,369,000 | 320 |
| 1989-05-01 | 1,860 | 1,880 | 1,850 | 1,870 | 728,000 | 311.67 |
| 1989-04-28 | 1,850 | 1,870 | 1,840 | 1,850 | 1,337,000 | 308.33 |
| 1989-04-27 | 1,860 | 1,860 | 1,840 | 1,850 | 1,104,000 | 308.33 |
| 1989-04-26 | 1,850 | 1,860 | 1,830 | 1,840 | 1,233,000 | 306.67 |
| 1989-04-25 | 1,890 | 1,890 | 1,870 | 1,880 | 501,000 | 313.33 |
| 1989-04-24 | 1,860 | 1,890 | 1,850 | 1,860 | 766,000 | 310 |
| 1989-04-21 | 1,860 | 1,880 | 1,850 | 1,880 | 949,000 | 313.33 |
| 1989-04-20 | 1,900 | 1,900 | 1,880 | 1,890 | 870,000 | 315 |
| 1989-04-19 | 1,890 | 1,910 | 1,880 | 1,890 | 431,000 | 315 |
| 1989-04-18 | 1,940 | 1,940 | 1,900 | 1,900 | 683,000 | 316.67 |
| 1989-04-17 | 1,920 | 1,940 | 1,900 | 1,930 | 536,000 | 321.67 |
| 1989-04-14 | 1,920 | 1,930 | 1,890 | 1,890 | 842,000 | 315 |
| 1989-04-13 | 1,920 | 1,930 | 1,890 | 1,890 | 857,000 | 315 |
| 1989-04-12 | 1,950 | 1,960 | 1,910 | 1,930 | 968,000 | 321.67 |
| 1989-04-11 | 1,900 | 1,970 | 1,880 | 1,950 | 1,761,000 | 325 |
| 1989-04-10 | 1,920 | 1,920 | 1,880 | 1,880 | 1,728,000 | 313.33 |
| 1989-04-07 | 1,910 | 1,930 | 1,900 | 1,910 | 1,699,000 | 318.33 |
| 1989-04-06 | 1,930 | 1,940 | 1,910 | 1,910 | 1,229,000 | 318.33 |
| 1989-04-05 | 1,980 | 1,980 | 1,930 | 1,960 | 994,000 | 326.67 |
| 1989-04-04 | 1,970 | 1,990 | 1,960 | 1,970 | 972,000 | 328.33 |
| 1989-04-03 | 1,940 | 1,990 | 1,920 | 1,940 | 1,543,000 | 323.33 |
| 1989-03-31 | 2,000 | 2,010 | 1,900 | 1,900 | 1,346,000 | 316.67 |
| 1989-03-30 | 2,000 | 2,010 | 2,000 | 2,010 | 1,171,000 | 335 |
| 1989-03-29 | 1,990 | 2,080 | 1,990 | 2,000 | 1,569,000 | 333.33 |
| 1989-03-28 | 1,920 | 1,960 | 1,880 | 1,960 | 735,000 | 326.67 |
| 1989-03-27 | 1,850 | 1,900 | 1,840 | 1,870 | 1,168,000 | 311.67 |
| 1989-03-24 | 1,870 | 1,880 | 1,850 | 1,850 | 747,000 | 308.33 |
| 1989-03-23 | 1,870 | 1,890 | 1,860 | 1,870 | 638,000 | 311.67 |
| 1989-03-22 | 1,910 | 1,920 | 1,850 | 1,850 | 989,000 | 308.33 |
| 1989-03-20 | 1,920 | 1,940 | 1,910 | 1,910 | 562,000 | 318.33 |
| 1989-03-17 | 1,960 | 1,980 | 1,920 | 1,920 | 798,000 | 320 |
| 1989-03-16 | 1,990 | 2,000 | 1,960 | 1,960 | 834,000 | 326.67 |
| 1989-03-15 | 1,960 | 1,960 | 1,920 | 1,960 | 924,000 | 326.67 |
| 1989-03-14 | 1,950 | 1,980 | 1,910 | 1,960 | 782,000 | 326.67 |
| 1989-03-13 | 1,920 | 1,950 | 1,900 | 1,950 | 767,000 | 325 |
| 1989-03-10 | 1,930 | 1,940 | 1,910 | 1,930 | 567,000 | 321.67 |
| 1989-03-09 | 1,950 | 1,950 | 1,920 | 1,920 | 648,000 | 320 |
| 1989-03-08 | 1,970 | 1,990 | 1,920 | 1,920 | 773,000 | 320 |
| 1989-03-07 | 1,960 | 2,000 | 1,960 | 1,970 | 383,000 | 328.33 |
| 1989-03-06 | 2,000 | 2,020 | 1,970 | 2,000 | 313,000 | 333.33 |
| 1989-03-03 | 2,000 | 2,050 | 1,990 | 2,030 | 1,465,000 | 338.33 |
| 1989-03-02 | 2,010 | 2,040 | 1,990 | 2,000 | 861,000 | 333.33 |
| 1989-03-01 | 2,020 | 2,020 | 1,990 | 2,010 | 1,010,000 | 335 |
| 1989-02-28 | 1,990 | 2,040 | 1,980 | 1,990 | 1,505,000 | 331.67 |
| 1989-02-27 | 1,980 | 2,010 | 1,960 | 1,980 | 903,000 | 330 |
| 1989-02-23 | 2,010 | 2,010 | 1,980 | 1,990 | 1,758,000 | 331.67 |
| 1989-02-22 | 2,000 | 2,010 | 1,950 | 1,990 | 1,365,000 | 331.67 |
| 1989-02-21 | 1,940 | 1,980 | 1,940 | 1,950 | 849,000 | 325 |
| 1989-02-20 | 1,970 | 2,010 | 1,930 | 1,930 | 2,128,000 | 321.67 |
| 1989-02-17 | 1,980 | 1,990 | 1,970 | 1,970 | 972,000 | 328.33 |
| 1989-02-16 | 1,970 | 1,990 | 1,960 | 1,970 | 1,481,000 | 328.33 |
| 1989-02-15 | 2,020 | 2,030 | 1,990 | 1,990 | 1,680,000 | 331.67 |
| 1989-02-14 | 2,030 | 2,040 | 2,010 | 2,010 | 967,000 | 335 |
| 1989-02-13 | 2,050 | 2,090 | 2,030 | 2,030 | 832,000 | 338.33 |
| 1989-02-10 | 2,060 | 2,080 | 2,040 | 2,070 | 1,019,000 | 345 |
| 1989-02-09 | 2,080 | 2,120 | 2,060 | 2,100 | 2,241,000 | 350 |
| 1989-02-08 | 2,070 | 2,070 | 2,030 | 2,040 | 947,000 | 340 |
| 1989-02-07 | 2,090 | 2,100 | 2,050 | 2,070 | 803,000 | 345 |
| 1989-02-06 | 2,080 | 2,110 | 2,080 | 2,100 | 567,000 | 350 |
| 1989-02-03 | 2,090 | 2,110 | 2,090 | 2,100 | 816,000 | 350 |
| 1989-02-02 | 2,090 | 2,110 | 2,080 | 2,090 | 818,000 | 348.33 |
| 1989-02-01 | 2,130 | 2,130 | 2,100 | 2,110 | 927,000 | 351.67 |
| 1989-01-31 | 2,140 | 2,140 | 2,110 | 2,130 | 560,000 | 355 |
| 1989-01-30 | 2,200 | 2,200 | 2,130 | 2,140 | 954,000 | 356.67 |
| 1989-01-28 | 2,150 | 2,190 | 2,140 | 2,170 | 2,242,000 | 361.67 |
| 1989-01-27 | 2,140 | 2,160 | 2,120 | 2,150 | 2,184,000 | 358.33 |
| 1989-01-26 | 2,100 | 2,120 | 2,090 | 2,100 | 1,326,000 | 350 |
| 1989-01-25 | 2,090 | 2,120 | 2,090 | 2,090 | 1,042,000 | 348.33 |
| 1989-01-24 | 2,080 | 2,100 | 2,070 | 2,090 | 898,000 | 348.33 |
| 1989-01-23 | 2,100 | 2,120 | 2,070 | 2,080 | 909,000 | 346.67 |
| 1989-01-20 | 2,100 | 2,100 | 2,070 | 2,080 | 1,509,000 | 346.67 |
| 1989-01-19 | 2,150 | 2,160 | 2,100 | 2,100 | 1,369,000 | 350 |
| 1989-01-18 | 2,120 | 2,160 | 2,120 | 2,140 | 820,000 | 356.67 |
| 1989-01-17 | 2,200 | 2,200 | 2,150 | 2,160 | 1,054,000 | 360 |
| 1989-01-13 | 2,180 | 2,180 | 2,150 | 2,170 | 1,137,000 | 361.67 |
| 1989-01-12 | 2,140 | 2,180 | 2,140 | 2,160 | 1,121,000 | 360 |
| 1989-01-11 | 2,200 | 2,220 | 2,180 | 2,180 | 6,214,000 | 363.33 |
| 1989-01-10 | 2,100 | 2,230 | 2,100 | 2,210 | 5,264,000 | 368.33 |
| 1989-01-09 | 2,070 | 2,110 | 2,060 | 2,110 | 858,000 | 351.67 |
| 1989-01-06 | 2,100 | 2,140 | 2,070 | 2,080 | 2,258,000 | 346.67 |
| 1989-01-05 | 2,090 | 2,100 | 2,050 | 2,060 | 1,174,000 | 343.33 |
| 1989-01-04 | 2,050 | 2,060 | 2,030 | 2,050 | 383,000 | 341.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
