7272 ヤマハ発動機(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 | 1,360 | 1,380 | 1,360 | 1,360 | 42,000 | 453.33 |
| 1989-12-28 | 1,370 | 1,390 | 1,350 | 1,390 | 207,000 | 463.33 |
| 1989-12-27 | 1,360 | 1,370 | 1,350 | 1,360 | 287,000 | 453.33 |
| 1989-12-26 | 1,380 | 1,390 | 1,350 | 1,360 | 256,000 | 453.33 |
| 1989-12-25 | 1,360 | 1,380 | 1,350 | 1,370 | 107,000 | 456.67 |
| 1989-12-22 | 1,380 | 1,380 | 1,350 | 1,350 | 491,000 | 450 |
| 1989-12-21 | 1,390 | 1,390 | 1,370 | 1,370 | 138,000 | 456.67 |
| 1989-12-20 | 1,380 | 1,400 | 1,370 | 1,370 | 202,000 | 456.67 |
| 1989-12-19 | 1,380 | 1,380 | 1,360 | 1,370 | 396,000 | 456.67 |
| 1989-12-18 | 1,390 | 1,390 | 1,360 | 1,360 | 227,000 | 453.33 |
| 1989-12-15 | 1,390 | 1,400 | 1,360 | 1,380 | 85,000 | 460 |
| 1989-12-14 | 1,380 | 1,390 | 1,360 | 1,390 | 129,000 | 463.33 |
| 1989-12-13 | 1,380 | 1,390 | 1,370 | 1,380 | 63,000 | 460 |
| 1989-12-12 | 1,350 | 1,380 | 1,350 | 1,360 | 152,000 | 453.33 |
| 1989-12-11 | 1,390 | 1,390 | 1,360 | 1,360 | 75,000 | 453.33 |
| 1989-12-08 | 1,410 | 1,420 | 1,390 | 1,390 | 111,000 | 463.33 |
| 1989-12-07 | 1,420 | 1,420 | 1,410 | 1,420 | 214,000 | 473.33 |
| 1989-12-06 | 1,400 | 1,420 | 1,390 | 1,410 | 166,000 | 470 |
| 1989-12-05 | 1,410 | 1,430 | 1,390 | 1,390 | 275,000 | 463.33 |
| 1989-12-04 | 1,390 | 1,400 | 1,390 | 1,390 | 221,000 | 463.33 |
| 1989-12-01 | 1,360 | 1,390 | 1,350 | 1,390 | 287,000 | 463.33 |
| 1989-11-30 | 1,360 | 1,380 | 1,360 | 1,370 | 95,000 | 456.67 |
| 1989-11-29 | 1,370 | 1,390 | 1,350 | 1,360 | 197,000 | 453.33 |
| 1989-11-28 | 1,340 | 1,350 | 1,330 | 1,350 | 163,000 | 450 |
| 1989-11-27 | 1,360 | 1,360 | 1,340 | 1,340 | 222,000 | 446.67 |
| 1989-11-24 | 1,360 | 1,360 | 1,320 | 1,340 | 342,000 | 446.67 |
| 1989-11-22 | 1,370 | 1,380 | 1,320 | 1,340 | 352,000 | 446.67 |
| 1989-11-21 | 1,350 | 1,360 | 1,340 | 1,350 | 188,000 | 450 |
| 1989-11-20 | 1,360 | 1,370 | 1,340 | 1,350 | 134,000 | 450 |
| 1989-11-17 | 1,350 | 1,360 | 1,340 | 1,350 | 110,000 | 450 |
| 1989-11-16 | 1,350 | 1,370 | 1,340 | 1,370 | 159,000 | 456.67 |
| 1989-11-15 | 1,370 | 1,370 | 1,340 | 1,370 | 406,000 | 456.67 |
| 1989-11-14 | 1,360 | 1,400 | 1,360 | 1,380 | 191,000 | 460 |
| 1989-11-13 | 1,360 | 1,380 | 1,350 | 1,350 | 133,000 | 450 |
| 1989-11-10 | 1,340 | 1,380 | 1,330 | 1,360 | 219,000 | 453.33 |
| 1989-11-09 | 1,370 | 1,380 | 1,330 | 1,340 | 286,000 | 446.67 |
| 1989-11-08 | 1,390 | 1,390 | 1,350 | 1,360 | 319,000 | 453.33 |
| 1989-11-07 | 1,410 | 1,420 | 1,370 | 1,370 | 169,000 | 456.67 |
| 1989-11-06 | 1,420 | 1,440 | 1,410 | 1,430 | 195,000 | 476.67 |
| 1989-11-02 | 1,390 | 1,420 | 1,380 | 1,420 | 175,000 | 473.33 |
| 1989-11-01 | 1,360 | 1,400 | 1,360 | 1,380 | 501,000 | 460 |
| 1989-10-31 | 1,370 | 1,400 | 1,350 | 1,400 | 77,000 | 466.67 |
| 1989-10-30 | 1,380 | 1,400 | 1,370 | 1,390 | 35,000 | 463.33 |
| 1989-10-27 | 1,420 | 1,420 | 1,380 | 1,380 | 425,000 | 460 |
| 1989-10-26 | 1,380 | 1,400 | 1,360 | 1,400 | 387,000 | 466.67 |
| 1989-10-25 | 1,390 | 1,400 | 1,360 | 1,400 | 342,000 | 466.67 |
| 1989-10-24 | 1,390 | 1,400 | 1,380 | 1,390 | 287,000 | 463.33 |
| 1989-10-23 | 1,360 | 1,390 | 1,350 | 1,390 | 247,000 | 463.33 |
| 1989-10-20 | 1,350 | 1,360 | 1,330 | 1,350 | 260,000 | 450 |
| 1989-10-19 | 1,350 | 1,350 | 1,340 | 1,350 | 85,000 | 450 |
| 1989-10-18 | 1,380 | 1,380 | 1,330 | 1,330 | 263,000 | 443.33 |
| 1989-10-17 | 1,360 | 1,390 | 1,350 | 1,360 | 231,000 | 453.33 |
| 1989-10-16 | 1,330 | 1,380 | 1,320 | 1,330 | 150,000 | 443.33 |
| 1989-10-13 | 1,360 | 1,370 | 1,350 | 1,360 | 142,000 | 453.33 |
| 1989-10-12 | 1,380 | 1,390 | 1,360 | 1,360 | 196,000 | 453.33 |
| 1989-10-11 | 1,380 | 1,400 | 1,380 | 1,380 | 107,000 | 460 |
| 1989-10-09 | 1,400 | 1,400 | 1,380 | 1,380 | 105,000 | 460 |
| 1989-10-06 | 1,400 | 1,400 | 1,380 | 1,390 | 306,000 | 463.33 |
| 1989-10-05 | 1,400 | 1,420 | 1,380 | 1,420 | 149,000 | 473.33 |
| 1989-10-04 | 1,410 | 1,410 | 1,380 | 1,380 | 133,000 | 460 |
| 1989-10-03 | 1,410 | 1,410 | 1,400 | 1,410 | 187,000 | 470 |
| 1989-10-02 | 1,440 | 1,440 | 1,400 | 1,400 | 140,000 | 466.67 |
| 1989-09-29 | 1,440 | 1,440 | 1,420 | 1,420 | 210,000 | 473.33 |
| 1989-09-28 | 1,450 | 1,460 | 1,430 | 1,450 | 212,000 | 483.33 |
| 1989-09-27 | 1,440 | 1,470 | 1,430 | 1,460 | 388,000 | 486.67 |
| 1989-09-26 | 1,410 | 1,450 | 1,400 | 1,450 | 425,000 | 483.33 |
| 1989-09-25 | 1,410 | 1,420 | 1,380 | 1,420 | 431,000 | 473.33 |
| 1989-09-22 | 1,420 | 1,440 | 1,380 | 1,400 | 334,000 | 466.67 |
| 1989-09-21 | 1,390 | 1,400 | 1,380 | 1,390 | 174,000 | 463.33 |
| 1989-09-20 | 1,390 | 1,410 | 1,380 | 1,390 | 141,000 | 463.33 |
| 1989-09-19 | 1,380 | 1,400 | 1,370 | 1,370 | 330,000 | 456.67 |
| 1989-09-18 | 1,380 | 1,410 | 1,380 | 1,400 | 93,000 | 466.67 |
| 1989-09-14 | 1,430 | 1,450 | 1,370 | 1,400 | 252,000 | 466.67 |
| 1989-09-13 | 1,380 | 1,440 | 1,360 | 1,420 | 345,000 | 473.33 |
| 1989-09-12 | 1,360 | 1,390 | 1,360 | 1,380 | 161,000 | 460 |
| 1989-09-11 | 1,360 | 1,370 | 1,350 | 1,360 | 77,000 | 453.33 |
| 1989-09-08 | 1,360 | 1,380 | 1,350 | 1,370 | 250,000 | 456.67 |
| 1989-09-07 | 1,400 | 1,420 | 1,380 | 1,380 | 209,000 | 460 |
| 1989-09-06 | 1,430 | 1,440 | 1,410 | 1,420 | 111,000 | 473.33 |
| 1989-09-05 | 1,440 | 1,440 | 1,400 | 1,430 | 135,000 | 476.67 |
| 1989-09-04 | 1,420 | 1,420 | 1,400 | 1,420 | 91,000 | 473.33 |
| 1989-09-01 | 1,420 | 1,440 | 1,410 | 1,420 | 210,000 | 473.33 |
| 1989-08-31 | 1,440 | 1,460 | 1,420 | 1,460 | 254,000 | 486.67 |
| 1989-08-30 | 1,460 | 1,460 | 1,410 | 1,430 | 111,000 | 476.67 |
| 1989-08-29 | 1,440 | 1,460 | 1,420 | 1,450 | 100,000 | 483.33 |
| 1989-08-28 | 1,440 | 1,460 | 1,440 | 1,440 | 85,000 | 480 |
| 1989-08-25 | 1,480 | 1,480 | 1,450 | 1,460 | 187,000 | 486.67 |
| 1989-08-24 | 1,490 | 1,500 | 1,480 | 1,490 | 244,000 | 496.67 |
| 1989-08-23 | 1,510 | 1,520 | 1,500 | 1,500 | 170,000 | 500 |
| 1989-08-22 | 1,500 | 1,520 | 1,500 | 1,520 | 195,000 | 506.67 |
| 1989-08-21 | 1,510 | 1,520 | 1,500 | 1,520 | 240,000 | 506.67 |
| 1989-08-18 | 1,510 | 1,540 | 1,500 | 1,520 | 584,000 | 506.67 |
| 1989-08-17 | 1,500 | 1,510 | 1,500 | 1,510 | 326,000 | 503.33 |
| 1989-08-16 | 1,510 | 1,520 | 1,500 | 1,510 | 185,000 | 503.33 |
| 1989-08-15 | 1,490 | 1,520 | 1,490 | 1,490 | 281,000 | 496.67 |
| 1989-08-14 | 1,520 | 1,530 | 1,480 | 1,480 | 174,000 | 493.33 |
| 1989-08-11 | 1,530 | 1,540 | 1,520 | 1,520 | 476,000 | 506.67 |
| 1989-08-10 | 1,520 | 1,540 | 1,520 | 1,530 | 461,000 | 510 |
| 1989-08-09 | 1,540 | 1,540 | 1,520 | 1,530 | 596,000 | 510 |
| 1989-08-08 | 1,520 | 1,540 | 1,520 | 1,540 | 936,000 | 513.33 |
| 1989-08-07 | 1,490 | 1,520 | 1,490 | 1,520 | 438,000 | 506.67 |
| 1989-08-04 | 1,510 | 1,510 | 1,490 | 1,490 | 334,000 | 496.67 |
| 1989-08-03 | 1,520 | 1,520 | 1,490 | 1,520 | 1,496,000 | 506.67 |
| 1989-08-02 | 1,470 | 1,520 | 1,460 | 1,520 | 1,753,000 | 506.67 |
| 1989-08-01 | 1,450 | 1,470 | 1,450 | 1,470 | 400,000 | 490 |
| 1989-07-31 | 1,450 | 1,470 | 1,450 | 1,450 | 163,000 | 483.33 |
| 1989-07-28 | 1,480 | 1,490 | 1,450 | 1,470 | 320,000 | 490 |
| 1989-07-27 | 1,470 | 1,490 | 1,460 | 1,460 | 641,000 | 486.67 |
| 1989-07-26 | 1,440 | 1,470 | 1,440 | 1,470 | 332,000 | 490 |
| 1989-07-25 | 1,400 | 1,480 | 1,400 | 1,460 | 881,000 | 486.67 |
| 1989-07-24 | 1,370 | 1,400 | 1,370 | 1,390 | 111,000 | 463.33 |
| 1989-07-21 | 1,370 | 1,400 | 1,370 | 1,390 | 247,000 | 463.33 |
| 1989-07-20 | 1,360 | 1,390 | 1,360 | 1,370 | 170,000 | 456.67 |
| 1989-07-19 | 1,360 | 1,390 | 1,360 | 1,370 | 76,000 | 456.67 |
| 1989-07-18 | 1,360 | 1,400 | 1,360 | 1,380 | 176,000 | 460 |
| 1989-07-17 | 1,350 | 1,370 | 1,350 | 1,360 | 22,000 | 453.33 |
| 1989-07-14 | 1,390 | 1,390 | 1,370 | 1,370 | 129,000 | 456.67 |
| 1989-07-13 | 1,400 | 1,400 | 1,380 | 1,390 | 138,000 | 463.33 |
| 1989-07-12 | 1,380 | 1,400 | 1,380 | 1,390 | 97,000 | 463.33 |
| 1989-07-11 | 1,400 | 1,400 | 1,370 | 1,400 | 250,000 | 466.67 |
| 1989-07-10 | 1,420 | 1,430 | 1,380 | 1,380 | 102,000 | 460 |
| 1989-07-07 | 1,400 | 1,420 | 1,400 | 1,420 | 198,000 | 473.33 |
| 1989-07-06 | 1,380 | 1,380 | 1,360 | 1,370 | 100,000 | 456.67 |
| 1989-07-05 | 1,340 | 1,370 | 1,330 | 1,360 | 279,000 | 453.33 |
| 1989-07-04 | 1,330 | 1,340 | 1,320 | 1,330 | 259,000 | 443.33 |
| 1989-07-03 | 1,300 | 1,360 | 1,300 | 1,350 | 158,000 | 450 |
| 1989-06-30 | 1,330 | 1,340 | 1,300 | 1,300 | 294,000 | 433.33 |
| 1989-06-29 | 1,350 | 1,370 | 1,340 | 1,350 | 124,000 | 450 |
| 1989-06-28 | 1,370 | 1,380 | 1,350 | 1,360 | 166,000 | 453.33 |
| 1989-06-27 | 1,400 | 1,400 | 1,370 | 1,370 | 140,000 | 456.67 |
| 1989-06-26 | 1,400 | 1,400 | 1,380 | 1,390 | 88,000 | 463.33 |
| 1989-06-23 | 1,370 | 1,410 | 1,370 | 1,390 | 68,000 | 463.33 |
| 1989-06-22 | 1,380 | 1,390 | 1,350 | 1,390 | 145,000 | 463.33 |
| 1989-06-21 | 1,380 | 1,400 | 1,360 | 1,370 | 198,000 | 456.67 |
| 1989-06-20 | 1,330 | 1,390 | 1,330 | 1,360 | 139,000 | 453.33 |
| 1989-06-19 | 1,350 | 1,400 | 1,330 | 1,330 | 87,000 | 443.33 |
| 1989-06-16 | 1,390 | 1,390 | 1,330 | 1,370 | 194,000 | 456.67 |
| 1989-06-15 | 1,400 | 1,400 | 1,360 | 1,360 | 163,000 | 453.33 |
| 1989-06-14 | 1,400 | 1,420 | 1,380 | 1,420 | 177,000 | 473.33 |
| 1989-06-13 | 1,420 | 1,420 | 1,370 | 1,380 | 108,000 | 460 |
| 1989-06-12 | 1,410 | 1,420 | 1,400 | 1,400 | 78,000 | 466.67 |
| 1989-06-09 | 1,420 | 1,440 | 1,420 | 1,420 | 49,000 | 473.33 |
| 1989-06-08 | 1,400 | 1,420 | 1,400 | 1,410 | 81,000 | 470 |
| 1989-06-07 | 1,420 | 1,440 | 1,400 | 1,420 | 154,000 | 473.33 |
| 1989-06-06 | 1,450 | 1,450 | 1,420 | 1,420 | 54,000 | 473.33 |
| 1989-06-05 | 1,440 | 1,440 | 1,420 | 1,420 | 61,000 | 473.33 |
| 1989-06-02 | 1,480 | 1,490 | 1,450 | 1,460 | 232,000 | 486.67 |
| 1989-06-01 | 1,450 | 1,490 | 1,450 | 1,480 | 269,000 | 493.33 |
| 1989-05-31 | 1,440 | 1,480 | 1,440 | 1,470 | 187,000 | 490 |
| 1989-05-30 | 1,460 | 1,480 | 1,440 | 1,440 | 112,000 | 480 |
| 1989-05-29 | 1,450 | 1,460 | 1,440 | 1,460 | 195,000 | 486.67 |
| 1989-05-26 | 1,440 | 1,450 | 1,430 | 1,430 | 186,000 | 476.67 |
| 1989-05-25 | 1,480 | 1,480 | 1,420 | 1,420 | 426,000 | 473.33 |
| 1989-05-24 | 1,470 | 1,470 | 1,450 | 1,460 | 140,000 | 486.67 |
| 1989-05-23 | 1,490 | 1,490 | 1,450 | 1,460 | 161,000 | 486.67 |
| 1989-05-22 | 1,490 | 1,490 | 1,450 | 1,470 | 98,000 | 490 |
| 1989-05-19 | 1,440 | 1,450 | 1,420 | 1,450 | 220,000 | 483.33 |
| 1989-05-18 | 1,480 | 1,480 | 1,430 | 1,430 | 197,000 | 476.67 |
| 1989-05-17 | 1,450 | 1,470 | 1,450 | 1,460 | 187,000 | 486.67 |
| 1989-05-16 | 1,450 | 1,460 | 1,440 | 1,460 | 193,000 | 486.67 |
| 1989-05-15 | 1,440 | 1,460 | 1,440 | 1,450 | 98,000 | 483.33 |
| 1989-05-12 | 1,440 | 1,460 | 1,440 | 1,460 | 108,000 | 486.67 |
| 1989-05-11 | 1,490 | 1,500 | 1,460 | 1,460 | 265,000 | 486.67 |
| 1989-05-10 | 1,520 | 1,520 | 1,480 | 1,480 | 150,000 | 493.33 |
| 1989-05-09 | 1,540 | 1,540 | 1,480 | 1,480 | 286,000 | 493.33 |
| 1989-05-08 | 1,510 | 1,550 | 1,510 | 1,510 | 359,000 | 503.33 |
| 1989-05-02 | 1,550 | 1,560 | 1,510 | 1,510 | 1,156,000 | 503.33 |
| 1989-05-01 | 1,530 | 1,530 | 1,510 | 1,530 | 492,000 | 510 |
| 1989-04-28 | 1,540 | 1,560 | 1,510 | 1,510 | 2,084,000 | 503.33 |
| 1989-04-27 | 1,500 | 1,570 | 1,500 | 1,540 | 2,179,000 | 513.33 |
| 1989-04-26 | 1,480 | 1,500 | 1,450 | 1,490 | 755,000 | 496.67 |
| 1989-04-25 | 1,450 | 1,480 | 1,450 | 1,450 | 262,000 | 483.33 |
| 1989-04-24 | 1,470 | 1,480 | 1,450 | 1,450 | 86,000 | 483.33 |
| 1989-04-21 | 1,460 | 1,480 | 1,430 | 1,460 | 417,000 | 486.67 |
| 1989-04-20 | 1,490 | 1,490 | 1,430 | 1,450 | 355,000 | 483.33 |
| 1989-04-19 | 1,520 | 1,530 | 1,480 | 1,490 | 1,401,000 | 496.67 |
| 1989-04-18 | 1,450 | 1,520 | 1,450 | 1,500 | 2,624,000 | 500 |
| 1989-04-17 | 1,450 | 1,460 | 1,420 | 1,450 | 887,000 | 483.33 |
| 1989-04-14 | 1,380 | 1,430 | 1,380 | 1,430 | 296,000 | 476.67 |
| 1989-04-13 | 1,390 | 1,390 | 1,350 | 1,380 | 149,000 | 460 |
| 1989-04-12 | 1,360 | 1,390 | 1,350 | 1,370 | 170,000 | 456.67 |
| 1989-04-11 | 1,350 | 1,380 | 1,340 | 1,350 | 275,000 | 450 |
| 1989-04-10 | 1,360 | 1,390 | 1,340 | 1,350 | 345,000 | 450 |
| 1989-04-07 | 1,390 | 1,400 | 1,370 | 1,370 | 179,000 | 456.67 |
| 1989-04-06 | 1,400 | 1,400 | 1,380 | 1,380 | 155,000 | 460 |
| 1989-04-05 | 1,430 | 1,430 | 1,400 | 1,400 | 132,000 | 466.67 |
| 1989-04-04 | 1,410 | 1,420 | 1,380 | 1,410 | 215,000 | 470 |
| 1989-04-03 | 1,370 | 1,400 | 1,370 | 1,380 | 122,000 | 460 |
| 1989-03-31 | 1,390 | 1,390 | 1,350 | 1,350 | 152,000 | 450 |
| 1989-03-30 | 1,410 | 1,410 | 1,380 | 1,390 | 69,000 | 463.33 |
| 1989-03-29 | 1,430 | 1,430 | 1,380 | 1,410 | 123,000 | 470 |
| 1989-03-28 | 1,360 | 1,430 | 1,310 | 1,410 | 207,000 | 470 |
| 1989-03-27 | 1,290 | 1,320 | 1,260 | 1,320 | 468,000 | 440 |
| 1989-03-24 | 1,340 | 1,360 | 1,290 | 1,310 | 345,000 | 436.67 |
| 1989-03-23 | 1,330 | 1,360 | 1,330 | 1,340 | 286,000 | 446.67 |
| 1989-03-22 | 1,360 | 1,370 | 1,330 | 1,330 | 180,000 | 443.33 |
| 1989-03-20 | 1,350 | 1,370 | 1,350 | 1,370 | 166,000 | 456.67 |
| 1989-03-17 | 1,390 | 1,410 | 1,380 | 1,380 | 278,000 | 460 |
| 1989-03-16 | 1,400 | 1,410 | 1,380 | 1,390 | 324,000 | 463.33 |
| 1989-03-15 | 1,400 | 1,420 | 1,360 | 1,400 | 591,000 | 466.67 |
| 1989-03-14 | 1,400 | 1,420 | 1,390 | 1,390 | 200,000 | 463.33 |
| 1989-03-13 | 1,400 | 1,410 | 1,390 | 1,390 | 228,000 | 463.33 |
| 1989-03-10 | 1,430 | 1,430 | 1,400 | 1,400 | 367,000 | 466.67 |
| 1989-03-09 | 1,430 | 1,440 | 1,420 | 1,440 | 411,000 | 480 |
| 1989-03-08 | 1,430 | 1,440 | 1,420 | 1,440 | 252,000 | 480 |
| 1989-03-07 | 1,420 | 1,440 | 1,420 | 1,430 | 128,000 | 476.67 |
| 1989-03-06 | 1,430 | 1,440 | 1,420 | 1,440 | 142,000 | 480 |
| 1989-03-03 | 1,440 | 1,450 | 1,430 | 1,430 | 405,000 | 476.67 |
| 1989-03-02 | 1,450 | 1,460 | 1,430 | 1,430 | 505,000 | 476.67 |
| 1989-03-01 | 1,420 | 1,480 | 1,420 | 1,440 | 517,000 | 480 |
| 1989-02-28 | 1,420 | 1,460 | 1,420 | 1,430 | 421,000 | 476.67 |
| 1989-02-27 | 1,410 | 1,440 | 1,410 | 1,440 | 148,000 | 480 |
| 1989-02-23 | 1,410 | 1,440 | 1,400 | 1,420 | 368,000 | 473.33 |
| 1989-02-22 | 1,440 | 1,440 | 1,400 | 1,420 | 410,000 | 473.33 |
| 1989-02-21 | 1,460 | 1,460 | 1,440 | 1,440 | 324,000 | 480 |
| 1989-02-20 | 1,460 | 1,480 | 1,450 | 1,460 | 339,000 | 486.67 |
| 1989-02-17 | 1,470 | 1,490 | 1,460 | 1,460 | 518,000 | 486.67 |
| 1989-02-16 | 1,500 | 1,510 | 1,460 | 1,480 | 848,000 | 493.33 |
| 1989-02-15 | 1,530 | 1,540 | 1,490 | 1,500 | 1,223,000 | 500 |
| 1989-02-14 | 1,510 | 1,580 | 1,500 | 1,510 | 5,088,000 | 503.33 |
| 1989-02-13 | 1,450 | 1,520 | 1,430 | 1,490 | 2,387,000 | 496.67 |
| 1989-02-10 | 1,430 | 1,450 | 1,430 | 1,430 | 302,000 | 476.67 |
| 1989-02-09 | 1,470 | 1,470 | 1,440 | 1,450 | 730,000 | 483.33 |
| 1989-02-08 | 1,440 | 1,470 | 1,430 | 1,460 | 922,000 | 486.67 |
| 1989-02-07 | 1,440 | 1,450 | 1,420 | 1,420 | 291,000 | 473.33 |
| 1989-02-06 | 1,480 | 1,480 | 1,450 | 1,450 | 533,000 | 483.33 |
| 1989-02-03 | 1,480 | 1,490 | 1,460 | 1,460 | 2,165,000 | 486.67 |
| 1989-02-02 | 1,430 | 1,470 | 1,420 | 1,470 | 797,000 | 490 |
| 1989-02-01 | 1,470 | 1,470 | 1,420 | 1,440 | 948,000 | 480 |
| 1989-01-31 | 1,420 | 1,450 | 1,410 | 1,450 | 790,000 | 483.33 |
| 1989-01-30 | 1,430 | 1,450 | 1,410 | 1,420 | 623,000 | 473.33 |
| 1989-01-28 | 1,450 | 1,460 | 1,410 | 1,430 | 627,000 | 476.67 |
| 1989-01-27 | 1,460 | 1,460 | 1,410 | 1,430 | 503,000 | 476.67 |
| 1989-01-26 | 1,450 | 1,460 | 1,420 | 1,460 | 781,000 | 486.67 |
| 1989-01-25 | 1,470 | 1,480 | 1,450 | 1,460 | 1,929,000 | 486.67 |
| 1989-01-24 | 1,400 | 1,450 | 1,390 | 1,450 | 2,523,000 | 483.33 |
| 1989-01-23 | 1,360 | 1,410 | 1,360 | 1,380 | 1,911,000 | 460 |
| 1989-01-20 | 1,360 | 1,380 | 1,350 | 1,350 | 761,000 | 450 |
| 1989-01-19 | 1,340 | 1,380 | 1,330 | 1,360 | 615,000 | 453.33 |
| 1989-01-18 | 1,340 | 1,350 | 1,330 | 1,350 | 305,000 | 450 |
| 1989-01-17 | 1,350 | 1,350 | 1,330 | 1,340 | 618,000 | 446.67 |
| 1989-01-13 | 1,340 | 1,350 | 1,330 | 1,330 | 343,000 | 443.33 |
| 1989-01-12 | 1,350 | 1,350 | 1,330 | 1,350 | 382,000 | 450 |
| 1989-01-11 | 1,340 | 1,350 | 1,330 | 1,350 | 741,000 | 450 |
| 1989-01-10 | 1,380 | 1,380 | 1,350 | 1,350 | 758,000 | 450 |
| 1989-01-09 | 1,350 | 1,380 | 1,340 | 1,360 | 1,187,000 | 453.33 |
| 1989-01-06 | 1,350 | 1,380 | 1,330 | 1,330 | 2,974,000 | 443.33 |
| 1989-01-05 | 1,250 | 1,320 | 1,240 | 1,310 | 1,180,000 | 436.67 |
| 1989-01-04 | 1,240 | 1,240 | 1,200 | 1,230 | 220,000 | 410 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
