7723 愛知時計電機(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 | 1,180 | 1,180 | 1,160 | 1,160 | 20,000 | 3,866.67 |
| 1989-12-28 | 1,180 | 1,200 | 1,180 | 1,180 | 9,000 | 3,933.33 |
| 1989-12-27 | 1,180 | 1,180 | 1,180 | 1,180 | 37,000 | 3,933.33 |
| 1989-12-26 | 1,190 | 1,190 | 1,160 | 1,180 | 42,000 | 3,933.33 |
| 1989-12-25 | 1,170 | 1,190 | 1,160 | 1,190 | 21,000 | 3,966.67 |
| 1989-12-22 | 1,200 | 1,200 | 1,160 | 1,160 | 29,000 | 3,866.67 |
| 1989-12-21 | 1,210 | 1,210 | 1,180 | 1,190 | 45,000 | 3,966.67 |
| 1989-12-20 | 1,210 | 1,220 | 1,210 | 1,210 | 37,000 | 4,033.33 |
| 1989-12-19 | 1,230 | 1,230 | 1,200 | 1,200 | 45,000 | 4,000 |
| 1989-12-18 | 1,250 | 1,250 | 1,230 | 1,240 | 45,000 | 4,133.33 |
| 1989-12-15 | 1,220 | 1,240 | 1,220 | 1,240 | 132,000 | 4,133.33 |
| 1989-12-14 | 1,220 | 1,230 | 1,200 | 1,200 | 18,000 | 4,000 |
| 1989-12-13 | 1,210 | 1,220 | 1,200 | 1,200 | 47,000 | 4,000 |
| 1989-12-12 | 1,220 | 1,220 | 1,150 | 1,150 | 71,000 | 3,833.33 |
| 1989-12-11 | 1,260 | 1,260 | 1,220 | 1,220 | 90,000 | 4,066.67 |
| 1989-12-08 | 1,250 | 1,260 | 1,240 | 1,260 | 218,000 | 4,200 |
| 1989-12-07 | 1,240 | 1,250 | 1,230 | 1,240 | 61,000 | 4,133.33 |
| 1989-12-06 | 1,230 | 1,240 | 1,210 | 1,240 | 84,000 | 4,133.33 |
| 1989-12-05 | 1,240 | 1,240 | 1,210 | 1,240 | 62,000 | 4,133.33 |
| 1989-12-04 | 1,260 | 1,260 | 1,210 | 1,230 | 74,000 | 4,100 |
| 1989-12-01 | 1,200 | 1,270 | 1,180 | 1,240 | 417,000 | 4,133.33 |
| 1989-11-30 | 1,190 | 1,200 | 1,170 | 1,200 | 56,000 | 4,000 |
| 1989-11-29 | 1,200 | 1,200 | 1,170 | 1,170 | 142,000 | 3,900 |
| 1989-11-28 | 1,160 | 1,200 | 1,160 | 1,200 | 51,000 | 4,000 |
| 1989-11-27 | 1,180 | 1,190 | 1,170 | 1,170 | 41,000 | 3,900 |
| 1989-11-24 | 1,190 | 1,190 | 1,160 | 1,190 | 25,000 | 3,966.67 |
| 1989-11-22 | 1,200 | 1,200 | 1,180 | 1,200 | 57,000 | 4,000 |
| 1989-11-21 | 1,180 | 1,200 | 1,180 | 1,180 | 75,000 | 3,933.33 |
| 1989-11-20 | 1,180 | 1,190 | 1,170 | 1,180 | 42,000 | 3,933.33 |
| 1989-11-17 | 1,170 | 1,180 | 1,160 | 1,160 | 30,000 | 3,866.67 |
| 1989-11-16 | 1,110 | 1,150 | 1,110 | 1,140 | 27,000 | 3,800 |
| 1989-11-15 | 1,110 | 1,110 | 1,090 | 1,090 | 47,000 | 3,633.33 |
| 1989-11-14 | 1,120 | 1,120 | 1,100 | 1,110 | 56,000 | 3,700 |
| 1989-11-13 | 1,130 | 1,150 | 1,120 | 1,120 | 9,000 | 3,733.33 |
| 1989-11-10 | 1,120 | 1,130 | 1,100 | 1,100 | 55,000 | 3,666.67 |
| 1989-11-09 | 1,130 | 1,130 | 1,110 | 1,110 | 27,000 | 3,700 |
| 1989-11-08 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 | 3,766.67 |
| 1989-11-07 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 | 3,700 |
| 1989-11-06 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 3,733.33 |
| 1989-11-02 | 1,120 | 1,140 | 1,120 | 1,120 | 8,000 | 3,733.33 |
| 1989-11-01 | 1,110 | 1,130 | 1,110 | 1,110 | 24,000 | 3,700 |
| 1989-10-31 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 3,666.67 |
| 1989-10-30 | 1,100 | 1,110 | 1,090 | 1,100 | 19,000 | 3,666.67 |
| 1989-10-27 | 1,120 | 1,130 | 1,100 | 1,100 | 56,000 | 3,666.67 |
| 1989-10-26 | 1,150 | 1,150 | 1,110 | 1,120 | 25,000 | 3,733.33 |
| 1989-10-25 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 | 3,833.33 |
| 1989-10-24 | 1,180 | 1,180 | 1,170 | 1,180 | 26,000 | 3,933.33 |
| 1989-10-23 | 1,180 | 1,190 | 1,180 | 1,180 | 21,000 | 3,933.33 |
| 1989-10-20 | 1,140 | 1,150 | 1,130 | 1,140 | 41,000 | 3,800 |
| 1989-10-19 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 | 3,800 |
| 1989-10-18 | 1,120 | 1,130 | 1,110 | 1,130 | 20,000 | 3,766.67 |
| 1989-10-17 | 1,120 | 1,130 | 1,110 | 1,110 | 45,000 | 3,700 |
| 1989-10-16 | 1,110 | 1,120 | 1,110 | 1,110 | 16,000 | 3,700 |
| 1989-10-13 | 1,180 | 1,180 | 1,160 | 1,170 | 22,000 | 3,900 |
| 1989-10-12 | 1,200 | 1,210 | 1,150 | 1,160 | 33,000 | 3,866.67 |
| 1989-10-11 | 1,200 | 1,220 | 1,190 | 1,190 | 48,000 | 3,966.67 |
| 1989-10-09 | 1,210 | 1,220 | 1,180 | 1,190 | 133,000 | 3,966.67 |
| 1989-10-06 | 1,210 | 1,210 | 1,200 | 1,210 | 48,000 | 4,033.33 |
| 1989-10-05 | 1,200 | 1,210 | 1,190 | 1,200 | 68,000 | 4,000 |
| 1989-10-04 | 1,210 | 1,210 | 1,190 | 1,200 | 83,000 | 4,000 |
| 1989-10-03 | 1,230 | 1,240 | 1,190 | 1,210 | 234,000 | 4,033.33 |
| 1989-10-02 | 1,160 | 1,210 | 1,160 | 1,190 | 121,000 | 3,966.67 |
| 1989-09-29 | 1,140 | 1,170 | 1,120 | 1,150 | 61,000 | 3,833.33 |
| 1989-09-28 | 1,110 | 1,120 | 1,090 | 1,120 | 41,000 | 3,733.33 |
| 1989-09-27 | 1,110 | 1,110 | 1,090 | 1,090 | 35,000 | 3,633.33 |
| 1989-09-26 | 1,100 | 1,100 | 1,090 | 1,090 | 19,000 | 3,633.33 |
| 1989-09-25 | 1,090 | 1,090 | 1,060 | 1,060 | 106,000 | 3,533.33 |
| 1989-09-22 | 1,100 | 1,100 | 1,080 | 1,090 | 58,000 | 3,633.33 |
| 1989-09-21 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 | 3,666.67 |
| 1989-09-20 | 1,100 | 1,100 | 1,090 | 1,090 | 46,000 | 3,633.33 |
| 1989-09-19 | 1,120 | 1,120 | 1,100 | 1,110 | 44,000 | 3,700 |
| 1989-09-18 | 1,120 | 1,120 | 1,100 | 1,120 | 19,000 | 3,733.33 |
| 1989-09-14 | 1,110 | 1,120 | 1,110 | 1,110 | 14,000 | 3,700 |
| 1989-09-13 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 | 3,666.67 |
| 1989-09-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1989-09-11 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 3,666.67 |
| 1989-09-08 | 1,100 | 1,120 | 1,090 | 1,090 | 37,000 | 3,633.33 |
| 1989-09-07 | 1,120 | 1,140 | 1,100 | 1,100 | 44,000 | 3,666.67 |
| 1989-09-06 | 1,110 | 1,140 | 1,110 | 1,140 | 17,000 | 3,800 |
| 1989-09-05 | 1,120 | 1,130 | 1,110 | 1,110 | 59,000 | 3,700 |
| 1989-09-04 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 3,666.67 |
| 1989-09-01 | 1,140 | 1,140 | 1,100 | 1,100 | 57,000 | 3,666.67 |
| 1989-08-31 | 1,170 | 1,170 | 1,140 | 1,140 | 20,000 | 3,800 |
| 1989-08-30 | 1,140 | 1,180 | 1,140 | 1,160 | 105,000 | 3,866.67 |
| 1989-08-29 | 1,120 | 1,150 | 1,120 | 1,150 | 96,000 | 3,833.33 |
| 1989-08-28 | 1,110 | 1,130 | 1,100 | 1,120 | 88,000 | 3,733.33 |
| 1989-08-25 | 1,110 | 1,120 | 1,100 | 1,100 | 31,000 | 3,666.67 |
| 1989-08-24 | 1,110 | 1,110 | 1,080 | 1,110 | 88,000 | 3,700 |
| 1989-08-23 | 1,110 | 1,110 | 1,100 | 1,100 | 36,000 | 3,666.67 |
| 1989-08-22 | 1,120 | 1,120 | 1,080 | 1,080 | 55,000 | 3,600 |
| 1989-08-21 | 1,130 | 1,130 | 1,110 | 1,120 | 15,000 | 3,733.33 |
| 1989-08-18 | 1,130 | 1,140 | 1,130 | 1,130 | 14,000 | 3,766.67 |
| 1989-08-17 | 1,140 | 1,160 | 1,120 | 1,120 | 18,000 | 3,733.33 |
| 1989-08-16 | 1,130 | 1,150 | 1,110 | 1,150 | 43,000 | 3,833.33 |
| 1989-08-15 | 1,130 | 1,130 | 1,080 | 1,130 | 76,000 | 3,766.67 |
| 1989-08-14 | 1,150 | 1,150 | 1,130 | 1,130 | 29,000 | 3,766.67 |
| 1989-08-11 | 1,150 | 1,160 | 1,150 | 1,160 | 31,000 | 3,866.67 |
| 1989-08-10 | 1,170 | 1,170 | 1,150 | 1,150 | 39,000 | 3,833.33 |
| 1989-08-09 | 1,160 | 1,180 | 1,160 | 1,180 | 43,000 | 3,933.33 |
| 1989-08-08 | 1,170 | 1,170 | 1,160 | 1,170 | 26,000 | 3,900 |
| 1989-08-07 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 3,866.67 |
| 1989-08-04 | 1,150 | 1,180 | 1,140 | 1,160 | 32,000 | 3,866.67 |
| 1989-08-03 | 1,150 | 1,160 | 1,140 | 1,140 | 28,000 | 3,800 |
| 1989-08-02 | 1,160 | 1,160 | 1,150 | 1,150 | 31,000 | 3,833.33 |
| 1989-08-01 | 1,180 | 1,180 | 1,150 | 1,160 | 54,000 | 3,866.67 |
| 1989-07-31 | 1,160 | 1,180 | 1,150 | 1,160 | 19,000 | 3,866.67 |
| 1989-07-28 | 1,210 | 1,220 | 1,160 | 1,160 | 99,000 | 3,866.67 |
| 1989-07-27 | 1,240 | 1,250 | 1,200 | 1,200 | 369,000 | 4,000 |
| 1989-07-26 | 1,150 | 1,220 | 1,150 | 1,220 | 477,000 | 4,066.67 |
| 1989-07-25 | 1,090 | 1,130 | 1,090 | 1,130 | 145,000 | 3,766.67 |
| 1989-07-24 | 1,080 | 1,100 | 1,070 | 1,070 | 85,000 | 3,566.67 |
| 1989-07-21 | 1,090 | 1,090 | 1,070 | 1,070 | 29,000 | 3,566.67 |
| 1989-07-20 | 1,070 | 1,100 | 1,070 | 1,100 | 28,000 | 3,666.67 |
| 1989-07-19 | 1,080 | 1,090 | 1,070 | 1,080 | 52,000 | 3,600 |
| 1989-07-18 | 1,080 | 1,080 | 1,060 | 1,060 | 24,000 | 3,533.33 |
| 1989-07-17 | 1,080 | 1,080 | 1,060 | 1,060 | 26,000 | 3,533.33 |
| 1989-07-14 | 1,080 | 1,080 | 1,060 | 1,060 | 35,000 | 3,533.33 |
| 1989-07-13 | 1,090 | 1,100 | 1,070 | 1,100 | 40,000 | 3,666.67 |
| 1989-07-12 | 1,070 | 1,080 | 1,070 | 1,070 | 38,000 | 3,566.67 |
| 1989-07-11 | 1,070 | 1,080 | 1,070 | 1,070 | 18,000 | 3,566.67 |
| 1989-07-10 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 | 3,633.33 |
| 1989-07-07 | 1,070 | 1,080 | 1,060 | 1,080 | 28,000 | 3,600 |
| 1989-07-06 | 1,060 | 1,080 | 1,050 | 1,050 | 9,000 | 3,500 |
| 1989-07-05 | 1,110 | 1,120 | 1,080 | 1,080 | 51,000 | 3,600 |
| 1989-07-04 | 1,070 | 1,110 | 1,070 | 1,110 | 57,000 | 3,700 |
| 1989-07-03 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 | 3,566.67 |
| 1989-06-30 | 1,030 | 1,050 | 1,030 | 1,050 | 56,000 | 3,500 |
| 1989-06-29 | 1,040 | 1,040 | 1,030 | 1,030 | 34,000 | 3,433.33 |
| 1989-06-28 | 1,040 | 1,060 | 1,030 | 1,030 | 73,000 | 3,433.33 |
| 1989-06-27 | 1,050 | 1,050 | 1,030 | 1,030 | 77,000 | 3,433.33 |
| 1989-06-26 | 1,050 | 1,050 | 1,030 | 1,030 | 84,000 | 3,433.33 |
| 1989-06-23 | 1,050 | 1,060 | 1,030 | 1,030 | 119,000 | 3,433.33 |
| 1989-06-22 | 1,060 | 1,060 | 1,020 | 1,040 | 136,000 | 3,466.67 |
| 1989-06-21 | 1,070 | 1,090 | 1,010 | 1,050 | 141,000 | 3,500 |
| 1989-06-20 | 1,100 | 1,100 | 1,050 | 1,050 | 75,000 | 3,500 |
| 1989-06-19 | 1,070 | 1,100 | 1,070 | 1,080 | 17,000 | 3,600 |
| 1989-06-16 | 1,070 | 1,070 | 1,030 | 1,030 | 52,000 | 3,433.33 |
| 1989-06-15 | 1,070 | 1,100 | 1,060 | 1,070 | 37,000 | 3,566.67 |
| 1989-06-14 | 1,080 | 1,100 | 1,070 | 1,090 | 16,000 | 3,633.33 |
| 1989-06-13 | 1,070 | 1,100 | 1,070 | 1,080 | 20,000 | 3,600 |
| 1989-06-12 | 1,070 | 1,070 | 1,060 | 1,070 | 51,000 | 3,566.67 |
| 1989-06-09 | 1,100 | 1,120 | 1,080 | 1,120 | 71,000 | 3,733.33 |
| 1989-06-08 | 1,110 | 1,130 | 1,080 | 1,080 | 58,000 | 3,600 |
| 1989-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 3,666.67 |
| 1989-06-06 | 1,120 | 1,120 | 1,100 | 1,100 | 19,000 | 3,666.67 |
| 1989-06-05 | 1,130 | 1,130 | 1,120 | 1,120 | 17,000 | 3,733.33 |
| 1989-06-02 | 1,120 | 1,130 | 1,120 | 1,130 | 24,000 | 3,766.67 |
| 1989-06-01 | 1,150 | 1,150 | 1,110 | 1,110 | 50,000 | 3,700 |
| 1989-05-31 | 1,160 | 1,170 | 1,100 | 1,140 | 45,000 | 3,800 |
| 1989-05-30 | 1,150 | 1,150 | 1,120 | 1,150 | 77,000 | 3,833.33 |
| 1989-05-29 | 1,180 | 1,180 | 1,140 | 1,140 | 24,000 | 3,800 |
| 1989-05-26 | 1,140 | 1,150 | 1,130 | 1,140 | 12,000 | 3,800 |
| 1989-05-25 | 1,140 | 1,140 | 1,130 | 1,130 | 36,000 | 3,766.67 |
| 1989-05-24 | 1,170 | 1,170 | 1,130 | 1,140 | 28,000 | 3,800 |
| 1989-05-23 | 1,170 | 1,170 | 1,140 | 1,160 | 22,000 | 3,866.67 |
| 1989-05-22 | 1,170 | 1,200 | 1,140 | 1,190 | 39,000 | 3,966.67 |
| 1989-05-19 | 1,160 | 1,180 | 1,160 | 1,170 | 14,000 | 3,900 |
| 1989-05-18 | 1,160 | 1,170 | 1,140 | 1,170 | 38,000 | 3,900 |
| 1989-05-17 | 1,170 | 1,190 | 1,130 | 1,130 | 153,000 | 3,766.67 |
| 1989-05-16 | 1,180 | 1,180 | 1,150 | 1,150 | 49,000 | 3,833.33 |
| 1989-05-15 | 1,210 | 1,210 | 1,190 | 1,190 | 34,000 | 3,966.67 |
| 1989-05-12 | 1,190 | 1,210 | 1,190 | 1,210 | 62,000 | 4,033.33 |
| 1989-05-11 | 1,210 | 1,220 | 1,190 | 1,190 | 73,000 | 3,966.67 |
| 1989-05-10 | 1,300 | 1,300 | 1,200 | 1,250 | 708,000 | 4,166.67 |
| 1989-05-09 | 1,190 | 1,300 | 1,180 | 1,300 | 190,000 | 4,333.33 |
| 1989-05-08 | 1,200 | 1,200 | 1,180 | 1,190 | 42,000 | 3,966.67 |
| 1989-05-02 | 1,200 | 1,200 | 1,180 | 1,180 | 43,000 | 3,933.33 |
| 1989-05-01 | 1,200 | 1,210 | 1,200 | 1,200 | 24,000 | 4,000 |
| 1989-04-28 | 1,280 | 1,280 | 1,210 | 1,210 | 273,000 | 4,033.33 |
| 1989-04-27 | 1,240 | 1,260 | 1,200 | 1,260 | 66,000 | 4,200 |
| 1989-04-26 | 1,270 | 1,270 | 1,220 | 1,220 | 28,000 | 4,066.67 |
| 1989-04-25 | 1,290 | 1,290 | 1,240 | 1,250 | 268,000 | 4,166.67 |
| 1989-04-24 | 1,250 | 1,280 | 1,230 | 1,270 | 52,000 | 4,233.33 |
| 1989-04-21 | 1,310 | 1,310 | 1,250 | 1,250 | 88,000 | 4,166.67 |
| 1989-04-20 | 1,270 | 1,320 | 1,270 | 1,300 | 560,000 | 4,333.33 |
| 1989-04-19 | 1,220 | 1,280 | 1,220 | 1,230 | 28,000 | 4,100 |
| 1989-04-18 | 1,250 | 1,250 | 1,240 | 1,240 | 39,000 | 4,133.33 |
| 1989-04-17 | 1,280 | 1,280 | 1,250 | 1,280 | 177,000 | 4,266.67 |
| 1989-04-14 | 1,310 | 1,330 | 1,250 | 1,260 | 268,000 | 4,200 |
| 1989-04-13 | 1,260 | 1,300 | 1,260 | 1,300 | 320,000 | 4,333.33 |
| 1989-04-12 | 1,200 | 1,250 | 1,200 | 1,230 | 31,000 | 4,100 |
| 1989-04-11 | 1,190 | 1,250 | 1,190 | 1,200 | 74,000 | 4,000 |
| 1989-04-10 | 1,220 | 1,220 | 1,180 | 1,200 | 105,000 | 4,000 |
| 1989-04-07 | 1,180 | 1,200 | 1,120 | 1,200 | 240,000 | 4,000 |
| 1989-04-06 | 1,210 | 1,210 | 1,180 | 1,200 | 69,000 | 4,000 |
| 1989-04-05 | 1,160 | 1,230 | 1,160 | 1,200 | 70,000 | 4,000 |
| 1989-04-04 | 1,200 | 1,200 | 1,180 | 1,180 | 128,000 | 3,933.33 |
| 1989-04-03 | 1,270 | 1,270 | 1,190 | 1,190 | 144,000 | 3,966.67 |
| 1989-03-31 | 1,260 | 1,330 | 1,250 | 1,270 | 238,000 | 4,233.33 |
| 1989-03-30 | 1,280 | 1,280 | 1,220 | 1,240 | 312,000 | 4,133.33 |
| 1989-03-29 | 1,360 | 1,380 | 1,220 | 1,220 | 560,000 | 4,066.67 |
| 1989-03-28 | 1,500 | 1,540 | 1,420 | 1,420 | 1,996,000 | 4,733.33 |
| 1989-03-27 | 1,470 | 1,530 | 1,420 | 1,500 | 1,094,000 | 5,000 |
| 1989-03-24 | 1,430 | 1,530 | 1,420 | 1,460 | 2,854,000 | 4,866.67 |
| 1989-03-23 | 1,210 | 1,370 | 1,210 | 1,370 | 1,628,000 | 4,566.67 |
| 1989-03-22 | 1,150 | 1,200 | 1,150 | 1,170 | 402,000 | 3,900 |
| 1989-03-20 | 1,120 | 1,170 | 1,120 | 1,140 | 50,000 | 3,800 |
| 1989-03-17 | 1,150 | 1,150 | 1,120 | 1,150 | 26,000 | 3,833.33 |
| 1989-03-16 | 1,160 | 1,180 | 1,160 | 1,170 | 147,000 | 3,900 |
| 1989-03-15 | 1,180 | 1,190 | 1,160 | 1,190 | 70,000 | 3,966.67 |
| 1989-03-14 | 1,180 | 1,190 | 1,120 | 1,190 | 89,000 | 3,966.67 |
| 1989-03-13 | 1,180 | 1,200 | 1,160 | 1,180 | 118,000 | 3,933.33 |
| 1989-03-10 | 1,190 | 1,190 | 1,160 | 1,190 | 239,000 | 3,966.67 |
| 1989-03-09 | 1,140 | 1,200 | 1,130 | 1,190 | 322,000 | 3,966.67 |
| 1989-03-08 | 1,140 | 1,150 | 1,130 | 1,140 | 128,000 | 3,800 |
| 1989-03-07 | 1,110 | 1,140 | 1,110 | 1,130 | 61,000 | 3,766.67 |
| 1989-03-06 | 1,140 | 1,140 | 1,100 | 1,100 | 44,000 | 3,666.67 |
| 1989-03-03 | 1,130 | 1,150 | 1,100 | 1,140 | 170,000 | 3,800 |
| 1989-03-02 | 1,090 | 1,110 | 1,060 | 1,110 | 98,000 | 3,700 |
| 1989-03-01 | 1,040 | 1,080 | 1,040 | 1,060 | 105,000 | 3,533.33 |
| 1989-02-28 | 1,040 | 1,050 | 1,030 | 1,040 | 106,000 | 3,466.67 |
| 1989-02-27 | 1,070 | 1,070 | 1,000 | 1,040 | 34,000 | 3,466.67 |
| 1989-02-23 | 1,060 | 1,080 | 1,060 | 1,080 | 83,000 | 3,600 |
| 1989-02-22 | 1,070 | 1,130 | 1,060 | 1,100 | 176,000 | 3,666.67 |
| 1989-02-21 | 1,110 | 1,110 | 1,070 | 1,070 | 91,000 | 3,566.67 |
| 1989-02-20 | 1,120 | 1,120 | 1,080 | 1,080 | 27,000 | 3,600 |
| 1989-02-17 | 1,130 | 1,140 | 1,080 | 1,100 | 31,000 | 3,666.67 |
| 1989-02-16 | 1,110 | 1,130 | 1,100 | 1,120 | 60,000 | 3,733.33 |
| 1989-02-15 | 1,140 | 1,140 | 1,110 | 1,110 | 63,000 | 3,700 |
| 1989-02-14 | 1,070 | 1,110 | 1,070 | 1,110 | 44,000 | 3,700 |
| 1989-02-13 | 1,110 | 1,110 | 1,070 | 1,070 | 32,000 | 3,566.67 |
| 1989-02-10 | 1,140 | 1,150 | 1,130 | 1,130 | 112,000 | 3,766.67 |
| 1989-02-09 | 1,170 | 1,170 | 1,130 | 1,140 | 104,000 | 3,800 |
| 1989-02-08 | 1,130 | 1,160 | 1,130 | 1,160 | 140,000 | 3,866.67 |
| 1989-02-07 | 1,130 | 1,160 | 1,120 | 1,150 | 85,000 | 3,833.33 |
| 1989-02-06 | 1,120 | 1,180 | 1,100 | 1,170 | 151,000 | 3,900 |
| 1989-02-03 | 1,150 | 1,160 | 1,090 | 1,090 | 93,000 | 3,633.33 |
| 1989-02-02 | 1,180 | 1,190 | 1,140 | 1,150 | 174,000 | 3,833.33 |
| 1989-02-01 | 1,160 | 1,190 | 1,150 | 1,180 | 577,000 | 3,933.33 |
| 1989-01-31 | 1,140 | 1,160 | 1,120 | 1,160 | 532,000 | 3,866.67 |
| 1989-01-30 | 1,150 | 1,150 | 1,060 | 1,150 | 1,914,000 | 3,833.33 |
| 1989-01-28 | 1,090 | 1,130 | 1,080 | 1,130 | 273,000 | 3,766.67 |
| 1989-01-27 | 1,090 | 1,100 | 1,070 | 1,070 | 567,000 | 3,566.67 |
| 1989-01-26 | 1,070 | 1,080 | 1,060 | 1,060 | 55,000 | 3,533.33 |
| 1989-01-25 | 1,100 | 1,110 | 1,060 | 1,080 | 69,000 | 3,600 |
| 1989-01-24 | 1,060 | 1,100 | 1,030 | 1,100 | 878,000 | 3,666.67 |
| 1989-01-23 | 1,030 | 1,090 | 1,020 | 1,050 | 920,000 | 3,500 |
| 1989-01-20 | 1,050 | 1,060 | 1,000 | 1,030 | 133,000 | 3,433.33 |
| 1989-01-19 | 1,070 | 1,090 | 1,040 | 1,050 | 479,000 | 3,500 |
| 1989-01-18 | 934 | 1,030 | 934 | 1,030 | 290,000 | 3,433.33 |
| 1989-01-17 | 910 | 928 | 891 | 928 | 62,000 | 3,093.33 |
| 1989-01-13 | 900 | 915 | 900 | 910 | 29,000 | 3,033.33 |
| 1989-01-12 | 896 | 914 | 880 | 910 | 63,000 | 3,033.33 |
| 1989-01-11 | 898 | 898 | 880 | 886 | 27,000 | 2,953.33 |
| 1989-01-10 | 860 | 899 | 860 | 899 | 16,000 | 2,996.67 |
| 1989-01-09 | 848 | 855 | 848 | 855 | 11,000 | 2,850 |
| 1989-01-06 | 863 | 864 | 842 | 847 | 17,000 | 2,823.33 |
| 1989-01-05 | 886 | 886 | 886 | 886 | 1,000 | 2,953.33 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
