9742 (株)アイネス 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 | 4,700 | 4,910 | 4,670 | 4,890 | 124,000 | 3,704.55 |
| 1989-12-28 | 4,530 | 4,630 | 4,510 | 4,600 | 92,000 | 3,484.85 |
| 1989-12-27 | 4,450 | 4,500 | 4,410 | 4,480 | 77,000 | 3,393.94 |
| 1989-12-26 | 4,410 | 4,450 | 4,370 | 4,450 | 21,000 | 3,371.21 |
| 1989-12-25 | 4,350 | 4,400 | 4,320 | 4,400 | 28,000 | 3,333.33 |
| 1989-12-22 | 4,420 | 4,420 | 4,340 | 4,400 | 22,000 | 3,333.33 |
| 1989-12-21 | 4,510 | 4,510 | 4,400 | 4,430 | 23,000 | 3,356.06 |
| 1989-12-20 | 4,500 | 4,500 | 4,440 | 4,460 | 16,000 | 3,378.79 |
| 1989-12-19 | 4,500 | 4,550 | 4,440 | 4,440 | 30,000 | 3,363.64 |
| 1989-12-18 | 4,510 | 4,530 | 4,500 | 4,500 | 43,000 | 3,409.09 |
| 1989-12-15 | 4,500 | 4,510 | 4,480 | 4,480 | 34,000 | 3,393.94 |
| 1989-12-14 | 4,550 | 4,550 | 4,500 | 4,500 | 50,000 | 3,409.09 |
| 1989-12-13 | 4,500 | 4,520 | 4,460 | 4,520 | 43,000 | 3,424.24 |
| 1989-12-12 | 4,500 | 4,500 | 4,450 | 4,450 | 24,000 | 3,371.21 |
| 1989-12-11 | 4,550 | 4,590 | 4,390 | 4,390 | 18,000 | 3,325.76 |
| 1989-12-08 | 4,500 | 4,520 | 4,500 | 4,500 | 29,000 | 3,409.09 |
| 1989-12-07 | 4,500 | 4,590 | 4,500 | 4,500 | 75,000 | 3,409.09 |
| 1989-12-06 | 4,460 | 4,500 | 4,450 | 4,500 | 29,000 | 3,409.09 |
| 1989-12-05 | 4,400 | 4,450 | 4,380 | 4,450 | 37,000 | 3,371.21 |
| 1989-12-04 | 4,290 | 4,340 | 4,250 | 4,340 | 42,000 | 3,287.88 |
| 1989-12-01 | 4,220 | 4,280 | 4,200 | 4,280 | 99,000 | 3,242.42 |
| 1989-11-30 | 4,250 | 4,260 | 4,200 | 4,250 | 106,000 | 3,219.70 |
| 1989-11-29 | 4,260 | 4,300 | 4,240 | 4,240 | 28,000 | 3,212.12 |
| 1989-11-28 | 4,340 | 4,340 | 4,200 | 4,210 | 76,000 | 3,189.39 |
| 1989-11-27 | 4,440 | 4,440 | 4,330 | 4,390 | 33,000 | 3,325.76 |
| 1989-11-24 | 4,440 | 4,450 | 4,400 | 4,440 | 40,000 | 3,363.64 |
| 1989-11-22 | 4,450 | 4,450 | 4,390 | 4,450 | 18,000 | 3,371.21 |
| 1989-11-21 | 4,450 | 4,550 | 4,450 | 4,450 | 217,000 | 3,371.21 |
| 1989-11-20 | 4,180 | 4,400 | 4,170 | 4,400 | 105,000 | 3,333.33 |
| 1989-11-17 | 4,400 | 4,400 | 4,280 | 4,280 | 88,000 | 3,242.42 |
| 1989-11-16 | 4,400 | 4,400 | 4,390 | 4,400 | 9,000 | 3,333.33 |
| 1989-11-15 | 4,390 | 4,400 | 4,390 | 4,400 | 16,000 | 3,333.33 |
| 1989-11-14 | 4,440 | 4,440 | 4,380 | 4,400 | 11,000 | 3,333.33 |
| 1989-11-13 | 4,510 | 4,510 | 4,400 | 4,440 | 17,000 | 3,363.64 |
| 1989-11-10 | 4,500 | 4,510 | 4,490 | 4,500 | 42,000 | 3,409.09 |
| 1989-11-09 | 4,470 | 4,550 | 4,450 | 4,500 | 16,000 | 3,409.09 |
| 1989-11-08 | 4,500 | 4,500 | 4,500 | 4,500 | 16,000 | 3,409.09 |
| 1989-11-07 | 4,500 | 4,550 | 4,400 | 4,550 | 23,000 | 3,446.97 |
| 1989-11-06 | 4,500 | 4,600 | 4,500 | 4,500 | 16,000 | 3,409.09 |
| 1989-11-02 | 4,500 | 4,500 | 4,450 | 4,450 | 20,000 | 3,371.21 |
| 1989-11-01 | 4,410 | 4,500 | 4,400 | 4,450 | 13,000 | 3,371.21 |
| 1989-10-31 | 4,440 | 4,440 | 4,400 | 4,400 | 21,000 | 3,333.33 |
| 1989-10-30 | 4,440 | 4,490 | 4,440 | 4,440 | 42,000 | 3,363.64 |
| 1989-10-27 | 4,410 | 4,490 | 4,330 | 4,490 | 58,000 | 3,401.52 |
| 1989-10-26 | 4,500 | 4,560 | 4,330 | 4,380 | 146,000 | 3,318.18 |
| 1989-10-25 | 4,720 | 4,720 | 4,500 | 4,510 | 77,000 | 3,416.67 |
| 1989-10-24 | 4,760 | 4,760 | 4,720 | 4,720 | 44,000 | 3,575.76 |
| 1989-10-23 | 4,750 | 4,800 | 4,700 | 4,750 | 95,000 | 3,598.48 |
| 1989-10-20 | 4,820 | 4,830 | 4,750 | 4,760 | 50,000 | 3,606.06 |
| 1989-10-19 | 4,800 | 4,900 | 4,730 | 4,870 | 54,000 | 3,689.39 |
| 1989-10-18 | 4,850 | 4,900 | 4,830 | 4,830 | 63,000 | 3,659.09 |
| 1989-10-17 | 4,980 | 4,990 | 4,850 | 4,850 | 62,000 | 3,674.24 |
| 1989-10-16 | 4,900 | 5,000 | 4,800 | 4,800 | 75,000 | 3,636.36 |
| 1989-10-13 | 4,990 | 5,100 | 4,970 | 5,100 | 95,000 | 3,863.64 |
| 1989-10-12 | 5,000 | 5,100 | 5,000 | 5,030 | 61,000 | 3,810.61 |
| 1989-10-11 | 5,000 | 5,080 | 5,000 | 5,050 | 120,000 | 3,825.76 |
| 1989-10-09 | 5,090 | 5,090 | 4,840 | 4,850 | 42,000 | 3,674.24 |
| 1989-10-06 | 5,020 | 5,090 | 5,020 | 5,090 | 19,000 | 3,856.06 |
| 1989-10-05 | 5,300 | 5,310 | 5,000 | 5,020 | 44,000 | 3,803.03 |
| 1989-10-04 | 4,720 | 5,100 | 4,710 | 5,100 | 36,000 | 3,863.64 |
| 1989-10-03 | 4,910 | 4,910 | 4,700 | 4,710 | 24,000 | 3,568.18 |
| 1989-10-02 | 5,190 | 5,190 | 4,910 | 4,910 | 25,000 | 3,719.70 |
| 1989-09-29 | 5,500 | 5,510 | 5,180 | 5,200 | 48,000 | 3,939.39 |
| 1989-09-28 | 5,200 | 5,400 | 5,200 | 5,400 | 65,000 | 4,090.91 |
| 1989-09-27 | 4,700 | 4,950 | 4,650 | 4,900 | 122,000 | 3,712.12 |
| 1989-09-26 | 4,500 | 4,600 | 4,500 | 4,600 | 94,000 | 3,484.85 |
| 1989-09-25 | 6,300 | 6,300 | 6,150 | 6,150 | 282,000 | 3,106.06 |
| 1989-09-22 | 6,240 | 6,250 | 6,200 | 6,220 | 183,000 | 3,141.41 |
| 1989-09-21 | 6,150 | 6,200 | 6,100 | 6,200 | 145,000 | 3,131.31 |
| 1989-09-20 | 6,250 | 6,250 | 6,180 | 6,240 | 117,000 | 3,151.52 |
| 1989-09-19 | 6,300 | 6,300 | 6,200 | 6,250 | 106,000 | 3,156.57 |
| 1989-09-18 | 6,340 | 6,340 | 6,210 | 6,300 | 98,000 | 3,181.82 |
| 1989-09-14 | 6,200 | 6,250 | 6,120 | 6,200 | 88,000 | 3,131.31 |
| 1989-09-13 | 6,100 | 6,250 | 6,100 | 6,250 | 89,000 | 3,156.57 |
| 1989-09-12 | 6,100 | 6,100 | 6,050 | 6,070 | 60,000 | 3,065.66 |
| 1989-09-11 | 6,200 | 6,200 | 6,000 | 6,100 | 71,000 | 3,080.81 |
| 1989-09-08 | 6,430 | 6,450 | 6,200 | 6,200 | 148,000 | 3,131.31 |
| 1989-09-07 | 6,600 | 6,640 | 6,360 | 6,390 | 295,000 | 3,227.27 |
| 1989-09-06 | 7,000 | 7,000 | 6,500 | 6,680 | 1,514,000 | 3,373.74 |
| 1989-09-04 | 6,250 | 6,400 | 6,160 | 6,290 | 180,000 | 3,176.77 |
| 1989-09-01 | 6,350 | 6,350 | 5,960 | 6,190 | 460,000 | 3,126.26 |
| 1989-08-31 | 6,430 | 6,430 | 6,200 | 6,300 | 317,000 | 3,181.82 |
| 1989-08-30 | 6,440 | 6,460 | 6,240 | 6,440 | 384,000 | 3,252.53 |
| 1989-08-29 | 6,000 | 6,500 | 6,000 | 6,500 | 1,104,000 | 3,282.83 |
| 1989-08-28 | 6,000 | 6,010 | 5,810 | 5,900 | 156,000 | 2,979.80 |
| 1989-08-25 | 5,690 | 5,910 | 5,640 | 5,800 | 230,000 | 2,929.29 |
| 1989-08-24 | 5,650 | 5,650 | 5,450 | 5,590 | 78,000 | 2,823.23 |
| 1989-08-23 | 5,640 | 5,750 | 5,600 | 5,640 | 110,000 | 2,848.48 |
| 1989-08-22 | 5,910 | 5,950 | 5,620 | 5,700 | 263,000 | 2,878.79 |
| 1989-08-21 | 6,210 | 6,210 | 5,940 | 5,950 | 165,000 | 3,005.05 |
| 1989-08-18 | 6,130 | 6,300 | 6,100 | 6,170 | 298,000 | 3,116.16 |
| 1989-08-17 | 5,880 | 6,150 | 5,800 | 6,150 | 281,000 | 3,106.06 |
| 1989-08-16 | 5,990 | 6,000 | 5,880 | 5,880 | 320,000 | 2,969.70 |
| 1989-08-15 | 5,680 | 6,000 | 5,600 | 6,000 | 388,000 | 3,030.30 |
| 1989-08-14 | 5,790 | 5,850 | 5,680 | 5,680 | 370,000 | 2,868.69 |
| 1989-08-11 | 5,580 | 5,800 | 5,460 | 5,700 | 265,000 | 2,878.79 |
| 1989-08-10 | 5,390 | 5,600 | 5,340 | 5,530 | 391,000 | 2,792.93 |
| 1989-08-09 | 5,540 | 5,540 | 5,290 | 5,290 | 247,000 | 2,671.72 |
| 1989-08-08 | 5,180 | 5,480 | 5,180 | 5,440 | 711,000 | 2,747.47 |
| 1989-08-07 | 5,100 | 5,150 | 5,000 | 5,080 | 58,000 | 2,565.66 |
| 1989-08-04 | 5,060 | 5,290 | 5,060 | 5,150 | 506,000 | 2,601.01 |
| 1989-08-03 | 4,600 | 5,070 | 4,600 | 5,060 | 502,000 | 2,555.56 |
| 1989-08-02 | 4,410 | 4,570 | 4,410 | 4,570 | 112,000 | 2,308.08 |
| 1989-08-01 | 4,450 | 4,450 | 4,400 | 4,400 | 15,000 | 2,222.22 |
| 1989-07-31 | 4,550 | 4,550 | 4,480 | 4,480 | 11,000 | 2,262.63 |
| 1989-07-28 | 4,570 | 4,570 | 4,550 | 4,550 | 37,000 | 2,297.98 |
| 1989-07-27 | 4,320 | 4,370 | 4,300 | 4,370 | 53,000 | 2,207.07 |
| 1989-07-26 | 4,450 | 4,450 | 4,350 | 4,350 | 56,000 | 2,196.97 |
| 1989-07-25 | 4,670 | 4,670 | 4,500 | 4,500 | 37,000 | 2,272.73 |
| 1989-07-24 | 4,660 | 4,660 | 4,620 | 4,620 | 24,000 | 2,333.33 |
| 1989-07-21 | 4,650 | 4,690 | 4,650 | 4,650 | 42,000 | 2,348.48 |
| 1989-07-20 | 4,710 | 4,720 | 4,650 | 4,650 | 50,000 | 2,348.48 |
| 1989-07-19 | 4,710 | 4,800 | 4,700 | 4,720 | 32,000 | 2,383.84 |
| 1989-07-18 | 4,700 | 4,750 | 4,610 | 4,700 | 36,000 | 2,373.74 |
| 1989-07-17 | 4,800 | 4,850 | 4,700 | 4,700 | 26,000 | 2,373.74 |
| 1989-07-14 | 4,960 | 4,960 | 4,720 | 4,820 | 59,000 | 2,434.34 |
| 1989-07-13 | 5,000 | 5,000 | 4,950 | 4,950 | 42,000 | 2,500 |
| 1989-07-12 | 5,000 | 5,000 | 4,950 | 4,950 | 64,000 | 2,500 |
| 1989-07-11 | 4,980 | 5,020 | 4,950 | 5,010 | 89,000 | 2,530.30 |
| 1989-07-10 | 4,950 | 5,010 | 4,930 | 4,930 | 38,000 | 2,489.90 |
| 1989-07-07 | 5,000 | 5,040 | 4,980 | 5,030 | 134,000 | 2,540.40 |
| 1989-07-06 | 4,970 | 5,000 | 4,910 | 4,960 | 58,000 | 2,505.05 |
| 1989-07-05 | 5,050 | 5,050 | 4,960 | 5,040 | 109,000 | 2,545.45 |
| 1989-07-04 | 4,990 | 5,090 | 4,920 | 5,050 | 169,000 | 2,550.51 |
| 1989-07-03 | 4,810 | 4,930 | 4,800 | 4,890 | 90,000 | 2,469.70 |
| 1989-06-30 | 5,010 | 5,010 | 4,810 | 4,810 | 246,000 | 2,429.29 |
| 1989-06-29 | 5,200 | 5,350 | 5,000 | 5,010 | 706,000 | 2,530.30 |
| 1989-06-28 | 4,800 | 5,150 | 4,790 | 5,150 | 1,116,000 | 2,601.01 |
| 1989-06-27 | 4,600 | 4,650 | 4,550 | 4,650 | 176,000 | 2,348.48 |
| 1989-06-26 | 4,640 | 4,670 | 4,500 | 4,600 | 200,000 | 2,323.23 |
| 1989-06-23 | 4,500 | 4,700 | 4,450 | 4,600 | 645,000 | 2,323.23 |
| 1989-06-22 | 4,450 | 4,630 | 4,250 | 4,550 | 371,000 | 2,297.98 |
| 1989-06-21 | 4,190 | 4,500 | 4,170 | 4,400 | 412,000 | 2,222.22 |
| 1989-06-20 | 4,050 | 4,180 | 4,050 | 4,100 | 266,000 | 2,070.71 |
| 1989-06-19 | 4,000 | 4,040 | 3,980 | 4,030 | 114,000 | 2,035.35 |
| 1989-06-16 | 3,940 | 3,980 | 3,900 | 3,980 | 115,000 | 2,010.10 |
| 1989-06-15 | 3,850 | 4,040 | 3,850 | 3,890 | 235,000 | 1,964.65 |
| 1989-06-14 | 3,750 | 3,800 | 3,750 | 3,800 | 65,000 | 1,919.19 |
| 1989-06-13 | 3,790 | 3,850 | 3,750 | 3,750 | 106,000 | 1,893.94 |
| 1989-06-12 | 3,790 | 3,800 | 3,750 | 3,800 | 73,000 | 1,919.19 |
| 1989-06-09 | 3,780 | 3,790 | 3,750 | 3,770 | 117,000 | 1,904.04 |
| 1989-06-08 | 3,760 | 3,800 | 3,700 | 3,770 | 180,000 | 1,904.04 |
| 1989-06-07 | 3,670 | 3,790 | 3,620 | 3,790 | 152,000 | 1,914.14 |
| 1989-06-06 | 3,610 | 3,660 | 3,600 | 3,620 | 45,000 | 1,828.28 |
| 1989-06-05 | 3,740 | 3,750 | 3,600 | 3,600 | 72,000 | 1,818.18 |
| 1989-06-02 | 3,600 | 3,830 | 3,600 | 3,750 | 130,000 | 1,893.94 |
| 1989-06-01 | 3,500 | 3,600 | 3,500 | 3,590 | 108,000 | 1,813.13 |
| 1989-05-31 | 3,520 | 3,530 | 3,480 | 3,500 | 21,000 | 1,767.68 |
| 1989-05-30 | 3,540 | 3,550 | 3,490 | 3,520 | 26,000 | 1,777.78 |
| 1989-05-29 | 3,550 | 3,560 | 3,530 | 3,530 | 31,000 | 1,782.83 |
| 1989-05-26 | 3,550 | 3,560 | 3,460 | 3,500 | 49,000 | 1,767.68 |
| 1989-05-25 | 3,580 | 3,600 | 3,550 | 3,550 | 55,000 | 1,792.93 |
| 1989-05-24 | 3,530 | 3,610 | 3,510 | 3,610 | 196,000 | 1,823.23 |
| 1989-05-23 | 3,530 | 3,570 | 3,520 | 3,550 | 55,000 | 1,792.93 |
| 1989-05-22 | 3,580 | 3,580 | 3,510 | 3,520 | 48,000 | 1,777.78 |
| 1989-05-19 | 3,520 | 3,580 | 3,500 | 3,530 | 144,000 | 1,782.83 |
| 1989-05-18 | 3,410 | 3,550 | 3,410 | 3,520 | 78,000 | 1,777.78 |
| 1989-05-17 | 3,400 | 3,470 | 3,400 | 3,420 | 76,000 | 1,727.27 |
| 1989-05-16 | 3,390 | 3,420 | 3,360 | 3,400 | 121,000 | 1,717.17 |
| 1989-05-15 | 3,400 | 3,400 | 3,350 | 3,400 | 17,000 | 1,717.17 |
| 1989-05-12 | 3,310 | 3,400 | 3,300 | 3,310 | 90,000 | 1,671.72 |
| 1989-05-11 | 3,200 | 3,300 | 3,200 | 3,300 | 25,000 | 1,666.67 |
| 1989-05-10 | 3,170 | 3,180 | 3,160 | 3,160 | 12,000 | 1,595.96 |
| 1989-05-09 | 3,100 | 3,160 | 3,100 | 3,150 | 18,000 | 1,590.91 |
| 1989-05-08 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 | 1,565.66 |
| 1989-05-02 | 3,010 | 3,190 | 3,010 | 3,190 | 12,000 | 1,611.11 |
| 1989-05-01 | 3,010 | 3,050 | 3,000 | 3,000 | 12,000 | 1,515.15 |
| 1989-04-28 | 3,000 | 3,050 | 3,000 | 3,010 | 8,000 | 1,520.20 |
| 1989-04-27 | 2,930 | 3,040 | 2,930 | 3,040 | 9,000 | 1,535.35 |
| 1989-04-26 | 3,050 | 3,050 | 2,950 | 2,950 | 31,000 | 1,489.90 |
| 1989-04-25 | 2,930 | 3,050 | 2,930 | 3,050 | 17,000 | 1,540.40 |
| 1989-04-24 | 2,920 | 2,930 | 2,920 | 2,930 | 8,000 | 1,479.80 |
| 1989-04-21 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 1,469.70 |
| 1989-04-20 | 3,000 | 3,010 | 3,000 | 3,000 | 16,000 | 1,515.15 |
| 1989-04-19 | 2,920 | 2,920 | 2,850 | 2,850 | 8,000 | 1,439.39 |
| 1989-04-18 | 2,940 | 3,000 | 2,940 | 3,000 | 5,000 | 1,515.15 |
| 1989-04-17 | 3,010 | 3,010 | 2,980 | 2,980 | 8,000 | 1,505.05 |
| 1989-04-13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,565.66 |
| 1989-04-10 | 3,180 | 3,180 | 3,180 | 3,180 | 2,000 | 1,606.06 |
| 1989-04-07 | 3,270 | 3,270 | 3,270 | 3,270 | 2,000 | 1,651.52 |
| 1989-04-05 | 3,270 | 3,270 | 3,270 | 3,270 | 11,000 | 1,651.52 |
| 1989-04-04 | 3,200 | 3,200 | 3,200 | 3,200 | 9,000 | 1,616.16 |
| 1989-04-03 | 3,290 | 3,300 | 3,290 | 3,300 | 11,000 | 1,666.67 |
| 1989-03-31 | 3,240 | 3,290 | 3,230 | 3,290 | 23,000 | 1,661.62 |
| 1989-03-30 | 3,330 | 3,340 | 3,330 | 3,340 | 7,000 | 1,686.87 |
| 1989-03-29 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 1,707.07 |
| 1989-03-28 | 3,480 | 3,480 | 3,430 | 3,430 | 3,000 | 1,732.32 |
| 1989-03-27 | 3,850 | 3,850 | 3,750 | 3,840 | 13,000 | 1,763.09 |
| 1989-03-24 | 3,890 | 3,890 | 3,840 | 3,850 | 7,000 | 1,767.68 |
| 1989-03-23 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 1,790.63 |
| 1989-03-20 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,790.63 |
| 1989-03-17 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 | 1,822.77 |
| 1989-03-16 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,813.59 |
| 1989-03-15 | 3,970 | 3,970 | 3,900 | 3,900 | 49,000 | 1,790.63 |
| 1989-03-14 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 1,827.36 |
| 1989-03-13 | 3,990 | 4,000 | 3,980 | 3,990 | 5,000 | 1,831.96 |
| 1989-03-10 | 3,990 | 4,000 | 3,970 | 4,000 | 13,000 | 1,836.55 |
| 1989-03-09 | 3,900 | 4,000 | 3,890 | 3,980 | 38,000 | 1,827.36 |
| 1989-03-08 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 1,786.04 |
| 1989-03-07 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,790.63 |
| 1989-03-03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,744.72 |
| 1989-03-02 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 1,790.63 |
| 1989-02-28 | 3,850 | 3,900 | 3,850 | 3,900 | 7,000 | 1,790.63 |
| 1989-02-23 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,836.55 |
| 1989-02-22 | 3,900 | 4,000 | 3,900 | 3,990 | 6,000 | 1,831.96 |
| 1989-02-21 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,790.63 |
| 1989-02-20 | 3,900 | 3,950 | 3,900 | 3,950 | 5,000 | 1,813.59 |
| 1989-02-17 | 3,970 | 4,000 | 3,970 | 4,000 | 3,000 | 1,836.55 |
| 1989-02-16 | 4,060 | 4,060 | 3,980 | 3,980 | 5,000 | 1,827.36 |
| 1989-02-15 | 4,060 | 4,060 | 4,060 | 4,060 | 4,000 | 1,864.10 |
| 1989-02-14 | 4,070 | 4,070 | 4,060 | 4,060 | 4,000 | 1,864.10 |
| 1989-02-13 | 4,070 | 4,070 | 4,060 | 4,060 | 5,000 | 1,864.10 |
| 1989-02-09 | 4,080 | 4,080 | 4,070 | 4,070 | 3,000 | 1,868.69 |
| 1989-02-08 | 4,100 | 4,100 | 4,060 | 4,060 | 9,000 | 1,864.10 |
| 1989-02-07 | 4,060 | 4,100 | 4,060 | 4,100 | 9,000 | 1,882.46 |
| 1989-02-06 | 4,050 | 4,060 | 4,050 | 4,060 | 4,000 | 1,864.10 |
| 1989-02-03 | 4,090 | 4,100 | 4,010 | 4,010 | 21,000 | 1,841.14 |
| 1989-02-01 | 4,100 | 4,200 | 4,050 | 4,200 | 32,000 | 1,928.37 |
| 1989-01-31 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 1,882.46 |
| 1989-01-30 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 | 1,882.46 |
| 1989-01-28 | 4,050 | 4,100 | 4,050 | 4,050 | 9,000 | 1,859.50 |
| 1989-01-27 | 4,140 | 4,140 | 4,090 | 4,090 | 6,000 | 1,877.87 |
| 1989-01-26 | 4,200 | 4,200 | 4,100 | 4,100 | 2,000 | 1,882.46 |
| 1989-01-25 | 4,210 | 4,210 | 4,210 | 4,210 | 3,000 | 1,932.97 |
| 1989-01-24 | 4,230 | 4,230 | 4,150 | 4,210 | 20,000 | 1,932.97 |
| 1989-01-23 | 4,260 | 4,280 | 4,230 | 4,230 | 10,000 | 1,942.15 |
| 1989-01-20 | 4,020 | 4,230 | 4,020 | 4,230 | 16,000 | 1,942.15 |
| 1989-01-19 | 4,060 | 4,060 | 4,040 | 4,060 | 70,000 | 1,864.10 |
| 1989-01-18 | 4,090 | 4,090 | 4,060 | 4,060 | 39,000 | 1,864.10 |
| 1989-01-17 | 4,100 | 4,100 | 4,090 | 4,090 | 25,000 | 1,877.87 |
| 1989-01-13 | 4,090 | 4,090 | 4,060 | 4,090 | 14,000 | 1,877.87 |
| 1989-01-12 | 4,000 | 4,090 | 4,000 | 4,090 | 4,000 | 1,877.87 |
| 1989-01-11 | 4,030 | 4,060 | 4,000 | 4,060 | 12,000 | 1,864.10 |
| 1989-01-10 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,836.55 |
| 1989-01-09 | 3,950 | 4,000 | 3,950 | 4,000 | 3,000 | 1,836.55 |
| 1989-01-06 | 4,000 | 4,000 | 3,970 | 3,970 | 7,000 | 1,822.77 |
| 1989-01-05 | 4,000 | 4,050 | 4,000 | 4,050 | 8,000 | 1,859.50 |
| 1989-01-04 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,836.55 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株