6273 SMC(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 | 7,690 | 7,700 | 7,680 | 7,680 | 32,000 | 6,400 |
| 1989-12-28 | 7,790 | 7,810 | 7,680 | 7,690 | 172,000 | 6,408.33 |
| 1989-12-27 | 7,200 | 7,600 | 7,200 | 7,600 | 289,000 | 6,333.33 |
| 1989-12-26 | 6,950 | 7,050 | 6,950 | 7,050 | 68,000 | 5,875 |
| 1989-12-25 | 6,950 | 7,000 | 6,900 | 6,910 | 36,000 | 5,758.33 |
| 1989-12-22 | 6,850 | 6,950 | 6,850 | 6,950 | 12,000 | 5,791.67 |
| 1989-12-21 | 6,850 | 6,940 | 6,850 | 6,850 | 20,000 | 5,708.33 |
| 1989-12-20 | 6,910 | 6,910 | 6,850 | 6,850 | 18,000 | 5,708.33 |
| 1989-12-19 | 7,100 | 7,110 | 6,950 | 7,000 | 40,000 | 5,833.33 |
| 1989-12-18 | 7,200 | 7,200 | 7,140 | 7,160 | 73,000 | 5,966.67 |
| 1989-12-15 | 7,100 | 7,180 | 7,100 | 7,170 | 85,000 | 5,975 |
| 1989-12-14 | 6,920 | 7,100 | 6,920 | 7,100 | 68,000 | 5,916.67 |
| 1989-12-13 | 6,750 | 6,950 | 6,750 | 6,850 | 70,000 | 5,708.33 |
| 1989-12-12 | 6,710 | 6,750 | 6,700 | 6,750 | 62,000 | 5,625 |
| 1989-12-11 | 6,770 | 6,800 | 6,710 | 6,710 | 50,000 | 5,591.67 |
| 1989-12-08 | 6,800 | 6,890 | 6,750 | 6,770 | 49,000 | 5,641.67 |
| 1989-12-07 | 6,690 | 6,890 | 6,690 | 6,890 | 134,000 | 5,741.67 |
| 1989-12-06 | 6,550 | 6,790 | 6,510 | 6,790 | 41,000 | 5,658.33 |
| 1989-12-05 | 6,500 | 6,600 | 6,500 | 6,550 | 78,000 | 5,458.33 |
| 1989-12-04 | 6,600 | 6,600 | 6,500 | 6,500 | 77,000 | 5,416.67 |
| 1989-12-01 | 6,700 | 6,800 | 6,500 | 6,600 | 27,000 | 5,500 |
| 1989-11-30 | 6,880 | 6,880 | 6,730 | 6,800 | 56,000 | 5,666.67 |
| 1989-11-29 | 6,940 | 6,940 | 6,800 | 6,890 | 53,000 | 5,741.67 |
| 1989-11-28 | 6,790 | 6,940 | 6,750 | 6,940 | 41,000 | 5,783.33 |
| 1989-11-27 | 6,740 | 6,790 | 6,740 | 6,790 | 28,000 | 5,658.33 |
| 1989-11-24 | 6,630 | 6,740 | 6,600 | 6,740 | 38,000 | 5,616.67 |
| 1989-11-22 | 6,500 | 6,630 | 6,500 | 6,630 | 16,000 | 5,525 |
| 1989-11-21 | 6,680 | 6,680 | 6,510 | 6,610 | 15,000 | 5,508.33 |
| 1989-11-20 | 6,590 | 6,590 | 6,500 | 6,580 | 20,000 | 5,483.33 |
| 1989-11-17 | 6,600 | 6,700 | 6,500 | 6,590 | 25,000 | 5,491.67 |
| 1989-11-16 | 6,690 | 6,690 | 6,520 | 6,590 | 28,000 | 5,491.67 |
| 1989-11-15 | 6,700 | 6,700 | 6,600 | 6,700 | 52,000 | 5,583.33 |
| 1989-11-14 | 6,790 | 6,790 | 6,670 | 6,670 | 5,000 | 5,558.33 |
| 1989-11-13 | 6,740 | 6,790 | 6,650 | 6,650 | 6,000 | 5,541.67 |
| 1989-11-10 | 6,700 | 6,750 | 6,700 | 6,740 | 33,000 | 5,616.67 |
| 1989-11-09 | 6,550 | 6,550 | 6,500 | 6,510 | 22,000 | 5,425 |
| 1989-11-08 | 6,440 | 6,450 | 6,410 | 6,450 | 20,000 | 5,375 |
| 1989-11-07 | 6,450 | 6,450 | 6,350 | 6,350 | 22,000 | 5,291.67 |
| 1989-11-06 | 6,800 | 6,800 | 6,650 | 6,650 | 30,000 | 5,541.67 |
| 1989-11-02 | 6,900 | 6,900 | 6,800 | 6,800 | 25,000 | 5,666.67 |
| 1989-11-01 | 6,950 | 6,990 | 6,900 | 6,900 | 21,000 | 5,750 |
| 1989-10-31 | 6,780 | 7,000 | 6,780 | 6,950 | 25,000 | 5,791.67 |
| 1989-10-30 | 6,880 | 6,900 | 6,850 | 6,880 | 33,000 | 5,733.33 |
| 1989-10-27 | 7,100 | 7,100 | 6,970 | 6,990 | 94,000 | 5,825 |
| 1989-10-26 | 7,250 | 7,250 | 7,160 | 7,200 | 138,000 | 6,000 |
| 1989-10-25 | 7,350 | 7,350 | 7,200 | 7,200 | 87,000 | 6,000 |
| 1989-10-24 | 7,350 | 7,360 | 7,350 | 7,350 | 38,000 | 6,125 |
| 1989-10-23 | 7,250 | 7,350 | 7,250 | 7,350 | 23,000 | 6,125 |
| 1989-10-20 | 7,200 | 7,350 | 7,200 | 7,350 | 26,000 | 6,125 |
| 1989-10-19 | 7,070 | 7,300 | 7,070 | 7,300 | 47,000 | 6,083.33 |
| 1989-10-18 | 7,380 | 7,380 | 7,200 | 7,200 | 90,000 | 6,000 |
| 1989-10-17 | 7,490 | 7,550 | 7,350 | 7,350 | 55,000 | 6,125 |
| 1989-10-16 | 7,660 | 7,700 | 7,540 | 7,540 | 20,000 | 6,283.33 |
| 1989-10-13 | 7,810 | 7,850 | 7,760 | 7,760 | 65,000 | 6,466.67 |
| 1989-10-12 | 7,910 | 7,910 | 7,800 | 7,850 | 41,000 | 6,541.67 |
| 1989-10-11 | 8,200 | 8,200 | 7,990 | 8,040 | 111,000 | 6,700 |
| 1989-10-09 | 7,800 | 8,200 | 7,790 | 8,200 | 211,000 | 6,833.33 |
| 1989-10-06 | 7,600 | 7,840 | 7,590 | 7,790 | 114,000 | 6,491.67 |
| 1989-10-05 | 7,150 | 7,700 | 7,150 | 7,700 | 157,000 | 6,416.67 |
| 1989-10-04 | 7,100 | 7,210 | 7,000 | 7,150 | 92,000 | 5,958.33 |
| 1989-10-03 | 7,150 | 7,150 | 7,100 | 7,150 | 31,000 | 5,958.33 |
| 1989-10-02 | 7,400 | 7,400 | 7,180 | 7,180 | 40,000 | 5,983.33 |
| 1989-09-29 | 7,200 | 7,400 | 7,200 | 7,400 | 24,000 | 6,166.67 |
| 1989-09-28 | 7,200 | 7,400 | 7,150 | 7,400 | 59,000 | 6,166.67 |
| 1989-09-27 | 7,400 | 7,600 | 7,390 | 7,400 | 82,000 | 6,166.67 |
| 1989-09-26 | 7,640 | 7,640 | 7,590 | 7,600 | 187,000 | 6,333.33 |
| 1989-09-25 | 8,100 | 8,130 | 7,940 | 8,100 | 221,000 | 5,625 |
| 1989-09-22 | 8,040 | 8,200 | 7,950 | 8,100 | 631,001 | 5,625 |
| 1989-09-21 | 7,700 | 8,000 | 7,700 | 7,940 | 362,000 | 5,513.89 |
| 1989-09-20 | 7,300 | 7,700 | 7,300 | 7,650 | 345,000 | 5,312.50 |
| 1989-09-19 | 7,350 | 7,380 | 7,260 | 7,280 | 172,000 | 5,055.56 |
| 1989-09-18 | 7,400 | 7,410 | 7,350 | 7,400 | 89,000 | 5,138.89 |
| 1989-09-14 | 7,340 | 7,500 | 7,330 | 7,500 | 231,000 | 5,208.33 |
| 1989-09-13 | 7,320 | 7,500 | 7,320 | 7,400 | 126,000 | 5,138.89 |
| 1989-09-12 | 7,350 | 7,400 | 7,310 | 7,350 | 139,000 | 5,104.17 |
| 1989-09-11 | 7,400 | 7,400 | 7,260 | 7,400 | 258,000 | 5,138.89 |
| 1989-09-08 | 7,500 | 7,530 | 7,300 | 7,400 | 153,000 | 5,138.89 |
| 1989-09-07 | 7,290 | 7,400 | 7,280 | 7,400 | 169,000 | 5,138.89 |
| 1989-09-06 | 7,400 | 7,400 | 7,280 | 7,300 | 148,000 | 5,069.44 |
| 1989-09-05 | 7,200 | 7,350 | 7,180 | 7,350 | 176,000 | 5,104.17 |
| 1989-09-04 | 7,200 | 7,300 | 7,110 | 7,200 | 61,000 | 5,000 |
| 1989-09-01 | 7,490 | 7,490 | 7,190 | 7,190 | 156,000 | 4,993.06 |
| 1989-08-31 | 7,300 | 7,600 | 7,200 | 7,500 | 276,000 | 5,208.33 |
| 1989-08-30 | 7,040 | 7,240 | 7,030 | 7,240 | 430,000 | 5,027.78 |
| 1989-08-29 | 6,850 | 6,940 | 6,790 | 6,940 | 149,000 | 4,819.44 |
| 1989-08-28 | 6,810 | 6,860 | 6,750 | 6,860 | 30,000 | 4,763.89 |
| 1989-08-25 | 6,910 | 6,910 | 6,850 | 6,850 | 127,000 | 4,756.94 |
| 1989-08-24 | 6,900 | 6,900 | 6,850 | 6,900 | 203,000 | 4,791.67 |
| 1989-08-23 | 6,870 | 6,900 | 6,820 | 6,900 | 157,000 | 4,791.67 |
| 1989-08-22 | 6,900 | 6,900 | 6,790 | 6,850 | 68,000 | 4,756.94 |
| 1989-08-21 | 6,880 | 6,960 | 6,860 | 6,890 | 134,000 | 4,784.72 |
| 1989-08-18 | 6,710 | 6,800 | 6,650 | 6,780 | 98,000 | 4,708.33 |
| 1989-08-17 | 6,700 | 6,750 | 6,670 | 6,720 | 67,000 | 4,666.67 |
| 1989-08-16 | 6,700 | 6,760 | 6,630 | 6,650 | 203,000 | 4,618.06 |
| 1989-08-15 | 6,500 | 6,650 | 6,460 | 6,600 | 257,000 | 4,583.33 |
| 1989-08-14 | 6,490 | 6,540 | 6,480 | 6,500 | 50,000 | 4,513.89 |
| 1989-08-11 | 6,560 | 6,570 | 6,380 | 6,410 | 344,000 | 4,451.39 |
| 1989-08-10 | 6,360 | 6,460 | 6,320 | 6,460 | 171,000 | 4,486.11 |
| 1989-08-09 | 6,300 | 6,370 | 6,250 | 6,370 | 380,000 | 4,423.61 |
| 1989-08-08 | 5,950 | 6,300 | 5,950 | 6,300 | 297,000 | 4,375 |
| 1989-08-07 | 5,850 | 5,900 | 5,850 | 5,860 | 13,000 | 4,069.44 |
| 1989-08-04 | 5,900 | 5,910 | 5,880 | 5,900 | 24,000 | 4,097.22 |
| 1989-08-03 | 5,900 | 5,900 | 5,850 | 5,850 | 12,000 | 4,062.50 |
| 1989-08-02 | 5,930 | 5,930 | 5,900 | 5,910 | 38,000 | 4,104.17 |
| 1989-08-01 | 5,930 | 5,930 | 5,900 | 5,900 | 22,000 | 4,097.22 |
| 1989-07-31 | 5,860 | 5,990 | 5,860 | 5,930 | 116,000 | 4,118.06 |
| 1989-07-28 | 5,860 | 5,900 | 5,850 | 5,870 | 16,000 | 4,076.39 |
| 1989-07-27 | 5,850 | 5,900 | 5,850 | 5,850 | 34,000 | 4,062.50 |
| 1989-07-26 | 5,900 | 5,950 | 5,850 | 5,850 | 104,000 | 4,062.50 |
| 1989-07-25 | 5,970 | 6,000 | 5,900 | 5,950 | 128,000 | 4,131.94 |
| 1989-07-24 | 5,880 | 5,970 | 5,870 | 5,970 | 12,000 | 4,145.83 |
| 1989-07-21 | 5,970 | 6,000 | 5,800 | 5,970 | 26,000 | 4,145.83 |
| 1989-07-20 | 5,990 | 6,020 | 5,950 | 5,970 | 54,000 | 4,145.83 |
| 1989-07-19 | 5,850 | 5,900 | 5,850 | 5,900 | 9,000 | 4,097.22 |
| 1989-07-18 | 5,850 | 5,850 | 5,800 | 5,800 | 26,000 | 4,027.78 |
| 1989-07-17 | 5,950 | 5,950 | 5,810 | 5,810 | 23,000 | 4,034.72 |
| 1989-07-14 | 5,800 | 5,950 | 5,800 | 5,950 | 35,000 | 4,131.94 |
| 1989-07-13 | 5,910 | 5,910 | 5,850 | 5,850 | 69,000 | 4,062.50 |
| 1989-07-12 | 6,010 | 6,010 | 5,900 | 5,900 | 7,000 | 4,097.22 |
| 1989-07-11 | 6,050 | 6,050 | 5,950 | 6,020 | 47,000 | 4,180.56 |
| 1989-07-10 | 6,090 | 6,090 | 5,950 | 5,990 | 21,000 | 4,159.72 |
| 1989-07-07 | 6,050 | 6,070 | 5,980 | 6,050 | 89,000 | 4,201.39 |
| 1989-07-06 | 6,040 | 6,040 | 5,960 | 6,010 | 47,000 | 4,173.61 |
| 1989-07-05 | 6,100 | 6,150 | 5,950 | 6,050 | 113,000 | 4,201.39 |
| 1989-07-04 | 5,800 | 6,110 | 5,800 | 6,090 | 308,000 | 4,229.17 |
| 1989-07-03 | 5,870 | 5,950 | 5,800 | 5,810 | 77,000 | 4,034.72 |
| 1989-06-30 | 5,980 | 5,980 | 5,760 | 5,890 | 197,000 | 4,090.28 |
| 1989-06-29 | 5,500 | 6,000 | 5,500 | 6,000 | 438,000 | 4,166.67 |
| 1989-06-28 | 5,460 | 5,510 | 5,450 | 5,450 | 17,000 | 3,784.72 |
| 1989-06-27 | 5,540 | 5,540 | 5,450 | 5,450 | 19,000 | 3,784.72 |
| 1989-06-26 | 5,550 | 5,550 | 5,500 | 5,550 | 10,000 | 3,854.17 |
| 1989-06-23 | 5,550 | 5,550 | 5,440 | 5,500 | 6,000 | 3,819.44 |
| 1989-06-22 | 5,540 | 5,550 | 5,450 | 5,550 | 60,000 | 3,854.17 |
| 1989-06-21 | 5,550 | 5,550 | 5,450 | 5,450 | 5,000 | 3,784.72 |
| 1989-06-20 | 5,550 | 5,600 | 5,550 | 5,600 | 27,000 | 3,888.89 |
| 1989-06-19 | 5,490 | 5,580 | 5,490 | 5,550 | 26,000 | 3,854.17 |
| 1989-06-16 | 5,550 | 5,550 | 5,500 | 5,500 | 10,000 | 3,819.44 |
| 1989-06-15 | 5,580 | 5,580 | 5,500 | 5,550 | 118,000 | 3,854.17 |
| 1989-06-14 | 5,600 | 5,610 | 5,600 | 5,600 | 41,000 | 3,888.89 |
| 1989-06-13 | 5,550 | 5,630 | 5,450 | 5,500 | 42,000 | 3,819.44 |
| 1989-06-12 | 5,650 | 5,650 | 5,490 | 5,500 | 10,000 | 3,819.44 |
| 1989-06-09 | 5,500 | 5,600 | 5,500 | 5,600 | 34,000 | 3,888.89 |
| 1989-06-08 | 5,580 | 5,600 | 5,580 | 5,580 | 15,000 | 3,875 |
| 1989-06-07 | 5,630 | 5,630 | 5,550 | 5,630 | 36,000 | 3,909.72 |
| 1989-06-06 | 5,610 | 5,630 | 5,480 | 5,630 | 30,000 | 3,909.72 |
| 1989-06-05 | 5,600 | 5,680 | 5,600 | 5,610 | 34,000 | 3,895.83 |
| 1989-06-02 | 5,600 | 5,600 | 5,600 | 5,600 | 34,000 | 3,888.89 |
| 1989-06-01 | 5,550 | 5,630 | 5,550 | 5,600 | 111,000 | 3,888.89 |
| 1989-05-31 | 5,500 | 5,500 | 5,460 | 5,470 | 9,000 | 3,798.61 |
| 1989-05-30 | 5,490 | 5,500 | 5,450 | 5,500 | 16,000 | 3,819.44 |
| 1989-05-29 | 5,440 | 5,590 | 5,440 | 5,500 | 48,000 | 3,819.44 |
| 1989-05-26 | 5,450 | 5,550 | 5,450 | 5,500 | 14,000 | 3,819.44 |
| 1989-05-25 | 5,500 | 5,550 | 5,490 | 5,550 | 10,000 | 3,854.17 |
| 1989-05-24 | 5,410 | 5,600 | 5,410 | 5,450 | 33,000 | 3,784.72 |
| 1989-05-23 | 5,530 | 5,540 | 5,500 | 5,510 | 16,000 | 3,826.39 |
| 1989-05-22 | 5,630 | 5,630 | 5,550 | 5,550 | 27,000 | 3,854.17 |
| 1989-05-19 | 5,620 | 5,630 | 5,550 | 5,630 | 69,000 | 3,909.72 |
| 1989-05-18 | 5,620 | 5,700 | 5,600 | 5,620 | 77,000 | 3,902.78 |
| 1989-05-17 | 5,700 | 5,700 | 5,500 | 5,600 | 69,000 | 3,888.89 |
| 1989-05-16 | 5,540 | 5,700 | 5,500 | 5,630 | 328,000 | 3,909.72 |
| 1989-05-15 | 5,550 | 5,590 | 5,500 | 5,500 | 48,000 | 3,819.44 |
| 1989-05-12 | 5,300 | 5,450 | 5,300 | 5,450 | 22,000 | 3,784.72 |
| 1989-05-11 | 5,450 | 5,500 | 5,360 | 5,360 | 38,000 | 3,722.22 |
| 1989-05-10 | 5,400 | 5,530 | 5,390 | 5,460 | 64,000 | 3,791.67 |
| 1989-05-09 | 5,300 | 5,390 | 5,300 | 5,350 | 109,000 | 3,715.28 |
| 1989-05-08 | 5,150 | 5,350 | 5,150 | 5,200 | 19,000 | 3,611.11 |
| 1989-05-02 | 4,950 | 5,150 | 4,950 | 5,110 | 19,000 | 3,548.61 |
| 1989-05-01 | 5,000 | 5,000 | 4,980 | 5,000 | 7,000 | 3,472.22 |
| 1989-04-28 | 5,000 | 5,050 | 4,930 | 4,930 | 22,000 | 3,423.61 |
| 1989-04-27 | 4,960 | 5,000 | 4,950 | 5,000 | 8,000 | 3,472.22 |
| 1989-04-26 | 5,090 | 5,100 | 4,910 | 4,950 | 21,000 | 3,437.50 |
| 1989-04-25 | 5,080 | 5,300 | 5,040 | 5,140 | 21,000 | 3,569.44 |
| 1989-04-24 | 5,090 | 5,090 | 5,090 | 5,090 | 4,000 | 3,534.72 |
| 1989-04-21 | 5,000 | 5,100 | 5,000 | 5,090 | 25,000 | 3,534.72 |
| 1989-04-20 | 5,100 | 5,100 | 5,100 | 5,100 | 17,000 | 3,541.67 |
| 1989-04-19 | 4,960 | 5,090 | 4,960 | 5,090 | 28,000 | 3,534.72 |
| 1989-04-18 | 5,060 | 5,060 | 5,050 | 5,060 | 17,000 | 3,513.89 |
| 1989-04-17 | 5,350 | 5,370 | 5,050 | 5,060 | 25,000 | 3,513.89 |
| 1989-04-14 | 5,500 | 5,500 | 5,390 | 5,390 | 18,000 | 3,743.06 |
| 1989-04-13 | 5,500 | 5,540 | 5,490 | 5,500 | 23,000 | 3,819.44 |
| 1989-04-11 | 5,600 | 5,600 | 5,600 | 5,600 | 4,000 | 3,888.89 |
| 1989-04-10 | 5,600 | 5,600 | 5,500 | 5,500 | 12,000 | 3,819.44 |
| 1989-04-07 | 5,580 | 5,580 | 5,580 | 5,580 | 2,000 | 3,875 |
| 1989-04-06 | 5,600 | 5,600 | 5,580 | 5,600 | 22,000 | 3,888.89 |
| 1989-04-05 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 | 3,888.89 |
| 1989-04-03 | 5,600 | 5,600 | 5,580 | 5,580 | 27,000 | 3,875 |
| 1989-03-31 | 5,680 | 5,680 | 5,600 | 5,600 | 2,000 | 3,888.89 |
| 1989-03-28 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 | 3,875 |
| 1989-03-27 | 6,570 | 6,700 | 6,440 | 6,700 | 24,000 | 3,877.31 |
| 1989-03-24 | 6,630 | 6,700 | 6,600 | 6,600 | 22,000 | 3,819.44 |
| 1989-03-23 | 6,640 | 6,650 | 6,610 | 6,640 | 14,000 | 3,842.59 |
| 1989-03-22 | 6,600 | 6,640 | 6,600 | 6,640 | 17,000 | 3,842.59 |
| 1989-03-20 | 6,660 | 6,660 | 6,640 | 6,640 | 7,000 | 3,842.59 |
| 1989-03-17 | 6,650 | 6,680 | 6,650 | 6,660 | 4,000 | 3,854.17 |
| 1989-03-16 | 6,640 | 6,650 | 6,630 | 6,650 | 41,000 | 3,848.38 |
| 1989-03-15 | 6,640 | 6,640 | 6,640 | 6,640 | 90,000 | 3,842.59 |
| 1989-03-14 | 6,640 | 6,660 | 6,640 | 6,660 | 33,000 | 3,854.17 |
| 1989-03-13 | 6,730 | 6,730 | 6,630 | 6,640 | 70,000 | 3,842.59 |
| 1989-03-10 | 6,810 | 6,810 | 6,750 | 6,770 | 32,000 | 3,917.82 |
| 1989-03-09 | 6,850 | 6,880 | 6,800 | 6,800 | 16,000 | 3,935.19 |
| 1989-03-08 | 6,800 | 6,840 | 6,800 | 6,800 | 5,000 | 3,935.19 |
| 1989-03-07 | 6,850 | 6,850 | 6,850 | 6,850 | 3,000 | 3,964.12 |
| 1989-03-06 | 6,850 | 6,850 | 6,800 | 6,800 | 13,000 | 3,935.19 |
| 1989-03-03 | 6,990 | 6,990 | 6,850 | 6,850 | 4,000 | 3,964.12 |
| 1989-03-02 | 6,810 | 6,940 | 6,810 | 6,940 | 4,000 | 4,016.20 |
| 1989-03-01 | 6,850 | 6,850 | 6,800 | 6,800 | 2,000 | 3,935.19 |
| 1989-02-28 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 | 3,964.12 |
| 1989-02-27 | 6,990 | 7,000 | 6,900 | 6,900 | 4,000 | 3,993.06 |
| 1989-02-23 | 6,800 | 6,990 | 6,800 | 6,990 | 15,000 | 4,045.14 |
| 1989-02-22 | 6,900 | 6,980 | 6,700 | 6,700 | 21,000 | 3,877.31 |
| 1989-02-21 | 7,250 | 7,250 | 7,000 | 7,000 | 5,000 | 4,050.93 |
| 1989-02-20 | 7,300 | 7,300 | 7,160 | 7,290 | 42,000 | 4,218.75 |
| 1989-02-17 | 7,060 | 7,270 | 7,050 | 7,200 | 106,000 | 4,166.67 |
| 1989-02-16 | 7,000 | 7,050 | 7,000 | 7,000 | 21,000 | 4,050.93 |
| 1989-02-15 | 7,020 | 7,040 | 6,960 | 6,960 | 13,000 | 4,027.78 |
| 1989-02-14 | 7,030 | 7,030 | 6,990 | 7,020 | 20,000 | 4,062.50 |
| 1989-02-13 | 7,030 | 7,030 | 7,000 | 7,030 | 22,000 | 4,068.29 |
| 1989-02-10 | 7,000 | 7,050 | 6,980 | 7,050 | 34,000 | 4,079.86 |
| 1989-02-09 | 6,850 | 7,000 | 6,850 | 7,000 | 8,000 | 4,050.93 |
| 1989-02-08 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 4,050.93 |
| 1989-02-07 | 6,990 | 6,990 | 6,960 | 6,960 | 4,000 | 4,027.78 |
| 1989-02-06 | 7,000 | 7,000 | 6,960 | 7,000 | 6,000 | 4,050.93 |
| 1989-02-03 | 7,200 | 7,200 | 7,120 | 7,120 | 14,000 | 4,120.37 |
| 1989-02-02 | 7,040 | 7,200 | 7,040 | 7,150 | 78,000 | 4,137.73 |
| 1989-02-01 | 7,000 | 7,010 | 6,950 | 6,950 | 14,000 | 4,021.99 |
| 1989-01-31 | 7,010 | 7,020 | 7,010 | 7,020 | 5,000 | 4,062.50 |
| 1989-01-30 | 7,010 | 7,010 | 7,000 | 7,010 | 11,000 | 4,056.71 |
| 1989-01-28 | 7,030 | 7,030 | 6,890 | 6,890 | 13,000 | 3,987.27 |
| 1989-01-27 | 7,020 | 7,050 | 7,020 | 7,050 | 20,000 | 4,079.86 |
| 1989-01-26 | 7,000 | 7,000 | 7,000 | 7,000 | 13,000 | 4,050.93 |
| 1989-01-25 | 7,000 | 7,000 | 6,910 | 6,910 | 8,000 | 3,998.84 |
| 1989-01-24 | 7,000 | 7,100 | 7,000 | 7,000 | 24,000 | 4,050.93 |
| 1989-01-23 | 7,000 | 7,000 | 6,900 | 6,900 | 6,000 | 3,993.06 |
| 1989-01-20 | 7,000 | 7,000 | 6,900 | 6,900 | 3,000 | 3,993.06 |
| 1989-01-19 | 6,900 | 7,000 | 6,850 | 7,000 | 11,000 | 4,050.93 |
| 1989-01-18 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 | 3,993.06 |
| 1989-01-17 | 6,900 | 6,900 | 6,790 | 6,790 | 6,000 | 3,929.40 |
| 1989-01-13 | 6,900 | 6,900 | 6,900 | 6,900 | 11,000 | 3,993.06 |
| 1989-01-12 | 7,260 | 7,280 | 7,100 | 7,100 | 17,000 | 4,108.80 |
| 1989-01-11 | 7,250 | 7,300 | 7,200 | 7,200 | 4,000 | 4,166.67 |
| 1989-01-10 | 7,300 | 7,300 | 7,150 | 7,150 | 14,000 | 4,137.73 |
| 1989-01-09 | 7,250 | 7,300 | 7,200 | 7,300 | 11,000 | 4,224.54 |
| 1989-01-06 | 7,200 | 7,200 | 7,200 | 7,200 | 2,000 | 4,166.67 |
| 1989-01-05 | 7,350 | 7,350 | 7,160 | 7,300 | 31,000 | 4,224.54 |
| 1989-01-04 | 7,350 | 7,350 | 7,230 | 7,230 | 3,000 | 4,184.03 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
