6349 (株)小森コーポレーション 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 | 6,250 | 6,250 | 6,170 | 6,250 | 160,000 | 4,734.85 |
| 1989-12-28 | 6,100 | 6,230 | 6,080 | 6,220 | 601,000 | 4,712.12 |
| 1989-12-27 | 5,930 | 6,110 | 5,900 | 6,040 | 581,000 | 4,575.76 |
| 1989-12-26 | 5,900 | 5,900 | 5,840 | 5,890 | 235,000 | 4,462.12 |
| 1989-12-25 | 5,690 | 5,850 | 5,680 | 5,840 | 180,000 | 4,424.24 |
| 1989-12-22 | 5,690 | 5,690 | 5,670 | 5,680 | 28,000 | 4,303.03 |
| 1989-12-21 | 5,700 | 5,700 | 5,550 | 5,670 | 48,000 | 4,295.45 |
| 1989-12-20 | 5,740 | 5,740 | 5,570 | 5,600 | 83,000 | 4,242.42 |
| 1989-12-19 | 5,700 | 5,700 | 5,610 | 5,640 | 58,000 | 4,272.73 |
| 1989-12-18 | 5,620 | 5,750 | 5,580 | 5,690 | 101,000 | 4,310.61 |
| 1989-12-15 | 5,600 | 5,700 | 5,580 | 5,600 | 129,000 | 4,242.42 |
| 1989-12-14 | 5,620 | 5,650 | 5,550 | 5,570 | 117,000 | 4,219.70 |
| 1989-12-13 | 5,600 | 5,700 | 5,550 | 5,600 | 54,000 | 4,242.42 |
| 1989-12-12 | 5,620 | 5,630 | 5,500 | 5,500 | 203,000 | 4,166.67 |
| 1989-12-11 | 5,650 | 5,650 | 5,600 | 5,600 | 153,000 | 4,242.42 |
| 1989-12-08 | 5,690 | 5,690 | 5,650 | 5,650 | 151,000 | 4,280.30 |
| 1989-12-07 | 5,660 | 5,660 | 5,600 | 5,650 | 126,000 | 4,280.30 |
| 1989-12-06 | 5,630 | 5,640 | 5,550 | 5,600 | 116,000 | 4,242.42 |
| 1989-12-05 | 5,640 | 5,640 | 5,560 | 5,570 | 118,000 | 4,219.70 |
| 1989-12-04 | 5,510 | 5,600 | 5,410 | 5,600 | 68,000 | 4,242.42 |
| 1989-12-01 | 5,550 | 5,550 | 5,500 | 5,520 | 99,000 | 4,181.82 |
| 1989-11-30 | 5,420 | 5,540 | 5,400 | 5,520 | 66,000 | 4,181.82 |
| 1989-11-29 | 5,500 | 5,520 | 5,430 | 5,520 | 76,000 | 4,181.82 |
| 1989-11-28 | 5,480 | 5,500 | 5,450 | 5,470 | 169,000 | 4,143.94 |
| 1989-11-27 | 5,500 | 5,500 | 5,430 | 5,470 | 56,000 | 4,143.94 |
| 1989-11-24 | 5,430 | 5,500 | 5,430 | 5,500 | 192,000 | 4,166.67 |
| 1989-11-22 | 5,300 | 5,430 | 5,280 | 5,430 | 75,000 | 4,113.64 |
| 1989-11-21 | 5,290 | 5,360 | 5,290 | 5,300 | 51,000 | 4,015.15 |
| 1989-11-20 | 5,250 | 5,290 | 5,250 | 5,260 | 58,000 | 3,984.85 |
| 1989-11-17 | 5,240 | 5,280 | 5,210 | 5,210 | 42,000 | 3,946.97 |
| 1989-11-16 | 5,310 | 5,310 | 5,210 | 5,240 | 64,000 | 3,969.70 |
| 1989-11-15 | 5,400 | 5,400 | 5,340 | 5,350 | 41,000 | 4,053.03 |
| 1989-11-14 | 5,390 | 5,450 | 5,340 | 5,400 | 42,000 | 4,090.91 |
| 1989-11-13 | 5,390 | 5,390 | 5,390 | 5,390 | 10,000 | 4,083.33 |
| 1989-11-10 | 5,450 | 5,450 | 5,330 | 5,390 | 88,000 | 4,083.33 |
| 1989-11-09 | 5,420 | 5,480 | 5,380 | 5,450 | 52,000 | 4,128.79 |
| 1989-11-08 | 5,200 | 5,350 | 5,200 | 5,320 | 102,000 | 4,030.30 |
| 1989-11-07 | 5,200 | 5,200 | 5,110 | 5,200 | 67,000 | 3,939.39 |
| 1989-11-06 | 5,210 | 5,220 | 5,110 | 5,110 | 53,000 | 3,871.21 |
| 1989-11-02 | 5,170 | 5,220 | 5,170 | 5,210 | 51,000 | 3,946.97 |
| 1989-11-01 | 5,280 | 5,300 | 5,170 | 5,270 | 91,000 | 3,992.42 |
| 1989-10-31 | 5,100 | 5,290 | 5,090 | 5,240 | 140,000 | 3,969.70 |
| 1989-10-30 | 5,240 | 5,290 | 5,060 | 5,100 | 128,000 | 3,863.64 |
| 1989-10-27 | 5,290 | 5,290 | 5,160 | 5,280 | 138,000 | 4,000 |
| 1989-10-26 | 5,400 | 5,400 | 5,300 | 5,310 | 110,000 | 4,022.73 |
| 1989-10-25 | 5,500 | 5,500 | 5,430 | 5,430 | 123,000 | 4,113.64 |
| 1989-10-24 | 5,750 | 5,750 | 5,600 | 5,600 | 91,000 | 4,242.42 |
| 1989-10-23 | 5,770 | 5,770 | 5,630 | 5,670 | 27,000 | 4,295.45 |
| 1989-10-20 | 5,620 | 5,620 | 5,570 | 5,570 | 133,000 | 4,219.70 |
| 1989-10-19 | 5,750 | 5,800 | 5,600 | 5,600 | 205,000 | 4,242.42 |
| 1989-10-18 | 5,660 | 5,660 | 5,600 | 5,600 | 25,000 | 4,242.42 |
| 1989-10-17 | 5,820 | 5,850 | 5,700 | 5,700 | 79,000 | 4,318.18 |
| 1989-10-16 | 5,720 | 5,840 | 5,720 | 5,750 | 27,000 | 4,356.06 |
| 1989-10-13 | 5,960 | 6,020 | 5,930 | 6,020 | 296,000 | 4,560.61 |
| 1989-10-12 | 5,970 | 5,970 | 5,860 | 5,960 | 86,000 | 4,515.15 |
| 1989-10-11 | 6,200 | 6,200 | 5,900 | 6,020 | 408,000 | 4,560.61 |
| 1989-10-09 | 5,730 | 6,080 | 5,680 | 6,000 | 651,000 | 4,545.45 |
| 1989-10-06 | 5,710 | 5,850 | 5,700 | 5,780 | 217,000 | 4,378.79 |
| 1989-10-05 | 5,730 | 5,730 | 5,600 | 5,710 | 253,000 | 4,325.76 |
| 1989-10-04 | 5,730 | 5,790 | 5,650 | 5,730 | 175,000 | 4,340.91 |
| 1989-10-03 | 5,650 | 5,740 | 5,640 | 5,730 | 129,000 | 4,340.91 |
| 1989-10-02 | 5,970 | 5,970 | 5,660 | 5,800 | 152,000 | 4,393.94 |
| 1989-09-29 | 5,950 | 5,980 | 5,850 | 5,980 | 542,000 | 4,530.30 |
| 1989-09-28 | 5,640 | 5,990 | 5,640 | 5,960 | 786,000 | 4,515.15 |
| 1989-09-27 | 5,500 | 5,630 | 5,500 | 5,600 | 409,000 | 4,242.42 |
| 1989-09-26 | 5,410 | 5,500 | 5,320 | 5,480 | 184,000 | 4,151.52 |
| 1989-09-25 | 5,350 | 5,450 | 5,300 | 5,300 | 116,000 | 4,015.15 |
| 1989-09-22 | 5,450 | 5,500 | 5,410 | 5,450 | 95,000 | 4,128.79 |
| 1989-09-21 | 5,300 | 5,400 | 5,290 | 5,400 | 53,000 | 4,090.91 |
| 1989-09-20 | 5,190 | 5,300 | 5,190 | 5,290 | 171,000 | 4,007.58 |
| 1989-09-19 | 5,270 | 5,290 | 5,260 | 5,290 | 64,000 | 4,007.58 |
| 1989-09-18 | 5,250 | 5,290 | 5,250 | 5,290 | 86,000 | 4,007.58 |
| 1989-09-14 | 5,270 | 5,390 | 5,270 | 5,300 | 81,000 | 4,015.15 |
| 1989-09-13 | 5,450 | 5,450 | 5,320 | 5,320 | 220,000 | 4,030.30 |
| 1989-09-12 | 5,360 | 5,500 | 5,270 | 5,500 | 137,000 | 4,166.67 |
| 1989-09-11 | 5,500 | 5,500 | 5,290 | 5,410 | 178,000 | 4,098.48 |
| 1989-09-08 | 5,800 | 5,800 | 5,550 | 5,590 | 405,000 | 4,234.85 |
| 1989-09-07 | 5,570 | 5,830 | 5,570 | 5,750 | 641,000 | 4,356.06 |
| 1989-09-06 | 5,610 | 5,690 | 5,500 | 5,550 | 714,000 | 4,204.55 |
| 1989-09-05 | 5,370 | 5,600 | 5,360 | 5,550 | 583,000 | 4,204.55 |
| 1989-09-04 | 5,470 | 5,470 | 5,380 | 5,420 | 147,000 | 4,106.06 |
| 1989-09-01 | 5,580 | 5,590 | 5,490 | 5,490 | 530,000 | 4,159.09 |
| 1989-08-31 | 5,390 | 5,610 | 5,360 | 5,500 | 1,876,001 | 4,166.67 |
| 1989-08-30 | 5,100 | 5,280 | 5,090 | 5,250 | 464,000 | 3,977.27 |
| 1989-08-29 | 4,950 | 5,130 | 4,950 | 5,120 | 272,000 | 3,878.79 |
| 1989-08-28 | 5,100 | 5,200 | 4,950 | 4,950 | 88,000 | 3,750 |
| 1989-08-25 | 5,020 | 5,150 | 4,990 | 5,100 | 166,000 | 3,863.64 |
| 1989-08-24 | 5,050 | 5,050 | 4,950 | 5,000 | 92,000 | 3,787.88 |
| 1989-08-23 | 5,100 | 5,100 | 5,050 | 5,050 | 22,000 | 3,825.76 |
| 1989-08-22 | 5,050 | 5,100 | 5,050 | 5,100 | 49,000 | 3,863.64 |
| 1989-08-21 | 5,150 | 5,250 | 5,150 | 5,150 | 162,000 | 3,901.52 |
| 1989-08-18 | 5,050 | 5,250 | 5,050 | 5,250 | 243,000 | 3,977.27 |
| 1989-08-17 | 5,150 | 5,180 | 5,080 | 5,150 | 120,000 | 3,901.52 |
| 1989-08-16 | 5,250 | 5,280 | 5,130 | 5,270 | 188,000 | 3,992.42 |
| 1989-08-15 | 5,250 | 5,300 | 5,150 | 5,300 | 268,000 | 4,015.15 |
| 1989-08-14 | 5,290 | 5,300 | 5,150 | 5,260 | 353,000 | 3,984.85 |
| 1989-08-11 | 4,950 | 5,300 | 4,940 | 5,300 | 700,000 | 4,015.15 |
| 1989-08-10 | 4,900 | 5,000 | 4,880 | 4,950 | 132,000 | 3,750 |
| 1989-08-09 | 4,930 | 5,010 | 4,840 | 4,980 | 363,000 | 3,772.73 |
| 1989-08-08 | 4,730 | 5,040 | 4,710 | 5,030 | 899,000 | 3,810.61 |
| 1989-08-07 | 4,650 | 4,660 | 4,620 | 4,650 | 275,000 | 3,522.73 |
| 1989-08-04 | 4,500 | 4,660 | 4,500 | 4,610 | 549,000 | 3,492.42 |
| 1989-08-03 | 4,430 | 4,500 | 4,400 | 4,500 | 89,000 | 3,409.09 |
| 1989-08-02 | 4,440 | 4,470 | 4,440 | 4,450 | 52,000 | 3,371.21 |
| 1989-08-01 | 4,490 | 4,500 | 4,440 | 4,490 | 241,000 | 3,401.52 |
| 1989-07-31 | 4,350 | 4,510 | 4,320 | 4,510 | 195,000 | 3,416.67 |
| 1989-07-28 | 4,340 | 4,390 | 4,310 | 4,390 | 190,000 | 3,325.76 |
| 1989-07-27 | 4,280 | 4,300 | 4,260 | 4,290 | 133,000 | 3,250 |
| 1989-07-26 | 4,300 | 4,330 | 4,280 | 4,300 | 157,000 | 3,257.58 |
| 1989-07-25 | 4,290 | 4,300 | 4,280 | 4,280 | 52,000 | 3,242.42 |
| 1989-07-24 | 4,210 | 4,350 | 4,210 | 4,340 | 191,000 | 3,287.88 |
| 1989-07-21 | 4,320 | 4,320 | 4,250 | 4,250 | 48,000 | 3,219.70 |
| 1989-07-20 | 4,320 | 4,320 | 4,220 | 4,300 | 92,000 | 3,257.58 |
| 1989-07-19 | 4,200 | 4,310 | 4,200 | 4,300 | 49,000 | 3,257.58 |
| 1989-07-18 | 4,250 | 4,250 | 4,200 | 4,200 | 27,000 | 3,181.82 |
| 1989-07-17 | 4,150 | 4,200 | 4,100 | 4,200 | 69,000 | 3,181.82 |
| 1989-07-14 | 4,150 | 4,230 | 4,100 | 4,100 | 118,000 | 3,106.06 |
| 1989-07-13 | 4,200 | 4,200 | 4,170 | 4,200 | 32,000 | 3,181.82 |
| 1989-07-12 | 4,280 | 4,290 | 4,240 | 4,250 | 57,000 | 3,219.70 |
| 1989-07-11 | 4,380 | 4,380 | 4,320 | 4,330 | 28,000 | 3,280.30 |
| 1989-07-10 | 4,330 | 4,380 | 4,110 | 4,380 | 135,000 | 3,318.18 |
| 1989-07-07 | 4,400 | 4,400 | 4,300 | 4,330 | 141,000 | 3,280.30 |
| 1989-07-06 | 4,280 | 4,380 | 4,280 | 4,320 | 89,000 | 3,272.73 |
| 1989-07-05 | 4,450 | 4,450 | 4,350 | 4,370 | 147,000 | 3,310.61 |
| 1989-07-04 | 4,460 | 4,480 | 4,450 | 4,450 | 173,000 | 3,371.21 |
| 1989-07-03 | 4,300 | 4,490 | 4,300 | 4,480 | 314,000 | 3,393.94 |
| 1989-06-30 | 4,300 | 4,450 | 4,300 | 4,350 | 570,000 | 3,295.45 |
| 1989-06-29 | 4,000 | 4,450 | 4,000 | 4,400 | 690,000 | 3,333.33 |
| 1989-06-28 | 4,000 | 4,000 | 3,930 | 4,000 | 104,000 | 3,030.30 |
| 1989-06-27 | 4,000 | 4,000 | 3,960 | 3,960 | 102,000 | 3,000 |
| 1989-06-26 | 4,000 | 4,000 | 3,960 | 3,980 | 29,000 | 3,015.15 |
| 1989-06-23 | 4,010 | 4,020 | 3,980 | 4,000 | 109,000 | 3,030.30 |
| 1989-06-22 | 4,030 | 4,050 | 4,020 | 4,040 | 168,000 | 3,060.61 |
| 1989-06-21 | 4,010 | 4,060 | 4,000 | 4,030 | 133,000 | 3,053.03 |
| 1989-06-20 | 3,960 | 4,070 | 3,960 | 4,040 | 207,000 | 3,060.61 |
| 1989-06-19 | 3,900 | 3,960 | 3,900 | 3,950 | 49,000 | 2,992.42 |
| 1989-06-16 | 3,900 | 3,950 | 3,900 | 3,940 | 46,000 | 2,984.85 |
| 1989-06-15 | 3,970 | 3,980 | 3,950 | 3,970 | 62,000 | 3,007.58 |
| 1989-06-14 | 3,920 | 4,000 | 3,920 | 3,980 | 49,000 | 3,015.15 |
| 1989-06-13 | 3,920 | 3,990 | 3,920 | 3,920 | 28,000 | 2,969.70 |
| 1989-06-12 | 3,950 | 4,000 | 3,900 | 3,900 | 37,000 | 2,954.55 |
| 1989-06-09 | 4,000 | 4,060 | 3,980 | 4,050 | 137,000 | 3,068.18 |
| 1989-06-08 | 4,010 | 4,050 | 4,000 | 4,050 | 90,000 | 3,068.18 |
| 1989-06-07 | 3,960 | 4,050 | 3,920 | 4,010 | 184,000 | 3,037.88 |
| 1989-06-06 | 3,960 | 3,980 | 3,880 | 3,970 | 89,000 | 3,007.58 |
| 1989-06-05 | 3,950 | 4,050 | 3,950 | 3,960 | 486,000 | 3,000 |
| 1989-06-02 | 3,890 | 3,950 | 3,850 | 3,950 | 229,000 | 2,992.42 |
| 1989-06-01 | 3,940 | 3,940 | 3,860 | 3,890 | 140,000 | 2,946.97 |
| 1989-05-31 | 3,860 | 3,950 | 3,860 | 3,900 | 114,000 | 2,954.55 |
| 1989-05-30 | 3,900 | 3,900 | 3,810 | 3,810 | 63,000 | 2,886.36 |
| 1989-05-29 | 3,880 | 3,900 | 3,800 | 3,900 | 52,000 | 2,954.55 |
| 1989-05-26 | 3,850 | 3,890 | 3,850 | 3,870 | 52,000 | 2,931.82 |
| 1989-05-25 | 3,910 | 3,910 | 3,830 | 3,830 | 25,000 | 2,901.52 |
| 1989-05-24 | 3,870 | 3,920 | 3,870 | 3,920 | 69,000 | 2,969.70 |
| 1989-05-23 | 3,900 | 3,910 | 3,870 | 3,890 | 174,000 | 2,946.97 |
| 1989-05-22 | 3,930 | 3,950 | 3,900 | 3,900 | 139,000 | 2,954.55 |
| 1989-05-19 | 3,900 | 3,970 | 3,850 | 3,930 | 353,000 | 2,977.27 |
| 1989-05-18 | 3,840 | 3,900 | 3,840 | 3,860 | 200,000 | 2,924.24 |
| 1989-05-17 | 3,800 | 3,850 | 3,800 | 3,800 | 90,000 | 2,878.79 |
| 1989-05-16 | 3,800 | 3,800 | 3,730 | 3,800 | 85,000 | 2,878.79 |
| 1989-05-15 | 3,700 | 3,800 | 3,700 | 3,750 | 80,000 | 2,840.91 |
| 1989-05-12 | 3,700 | 3,750 | 3,690 | 3,750 | 111,000 | 2,840.91 |
| 1989-05-11 | 3,700 | 3,770 | 3,690 | 3,700 | 178,000 | 2,803.03 |
| 1989-05-10 | 3,690 | 3,780 | 3,670 | 3,700 | 121,000 | 2,803.03 |
| 1989-05-09 | 3,660 | 3,680 | 3,650 | 3,680 | 37,000 | 2,787.88 |
| 1989-05-08 | 3,600 | 3,700 | 3,600 | 3,620 | 60,000 | 2,742.42 |
| 1989-05-02 | 3,610 | 3,610 | 3,520 | 3,600 | 43,000 | 2,727.27 |
| 1989-05-01 | 3,610 | 3,610 | 3,580 | 3,600 | 30,000 | 2,727.27 |
| 1989-04-28 | 3,600 | 3,650 | 3,580 | 3,600 | 209,000 | 2,727.27 |
| 1989-04-27 | 3,570 | 3,580 | 3,570 | 3,580 | 35,000 | 2,712.12 |
| 1989-04-26 | 3,510 | 3,520 | 3,460 | 3,470 | 87,000 | 2,628.79 |
| 1989-04-25 | 3,520 | 3,550 | 3,500 | 3,510 | 90,000 | 2,659.09 |
| 1989-04-24 | 3,580 | 3,580 | 3,520 | 3,530 | 33,000 | 2,674.24 |
| 1989-04-21 | 3,530 | 3,580 | 3,530 | 3,550 | 42,000 | 2,689.39 |
| 1989-04-20 | 3,580 | 3,580 | 3,520 | 3,530 | 24,000 | 2,674.24 |
| 1989-04-19 | 3,580 | 3,580 | 3,550 | 3,550 | 5,000 | 2,689.39 |
| 1989-04-18 | 3,590 | 3,600 | 3,570 | 3,600 | 49,000 | 2,727.27 |
| 1989-04-17 | 3,570 | 3,570 | 3,550 | 3,570 | 50,000 | 2,704.55 |
| 1989-04-14 | 3,570 | 3,600 | 3,570 | 3,570 | 64,000 | 2,704.55 |
| 1989-04-13 | 3,620 | 3,620 | 3,570 | 3,600 | 109,000 | 2,727.27 |
| 1989-04-12 | 3,610 | 3,650 | 3,580 | 3,580 | 93,000 | 2,712.12 |
| 1989-04-11 | 3,600 | 3,610 | 3,600 | 3,610 | 13,000 | 2,734.85 |
| 1989-04-10 | 3,580 | 3,600 | 3,580 | 3,600 | 9,000 | 2,727.27 |
| 1989-04-07 | 3,590 | 3,670 | 3,590 | 3,600 | 42,000 | 2,727.27 |
| 1989-04-06 | 3,600 | 3,600 | 3,600 | 3,600 | 31,000 | 2,727.27 |
| 1989-04-05 | 3,670 | 3,690 | 3,580 | 3,600 | 41,000 | 2,727.27 |
| 1989-04-04 | 3,690 | 3,690 | 3,670 | 3,690 | 88,000 | 2,795.45 |
| 1989-04-03 | 3,590 | 3,650 | 3,590 | 3,640 | 24,000 | 2,757.58 |
| 1989-03-31 | 3,550 | 3,640 | 3,550 | 3,640 | 43,000 | 2,757.58 |
| 1989-03-30 | 3,450 | 3,450 | 3,450 | 3,450 | 34,000 | 2,613.64 |
| 1989-03-29 | 3,420 | 3,450 | 3,420 | 3,450 | 37,000 | 2,613.64 |
| 1989-03-28 | 3,420 | 3,420 | 3,420 | 3,420 | 19,000 | 2,590.91 |
| 1989-03-27 | 3,780 | 3,900 | 3,780 | 3,780 | 88,000 | 2,603.31 |
| 1989-03-24 | 3,850 | 3,850 | 3,770 | 3,780 | 83,000 | 2,603.31 |
| 1989-03-23 | 3,890 | 3,890 | 3,840 | 3,850 | 41,000 | 2,651.52 |
| 1989-03-22 | 3,900 | 3,900 | 3,850 | 3,850 | 70,000 | 2,651.52 |
| 1989-03-20 | 3,860 | 3,900 | 3,840 | 3,900 | 77,000 | 2,685.95 |
| 1989-03-17 | 3,880 | 3,890 | 3,860 | 3,860 | 73,000 | 2,658.40 |
| 1989-03-16 | 3,950 | 3,950 | 3,880 | 3,880 | 94,000 | 2,672.18 |
| 1989-03-15 | 3,840 | 3,890 | 3,840 | 3,880 | 82,000 | 2,672.18 |
| 1989-03-14 | 3,880 | 3,900 | 3,840 | 3,840 | 57,000 | 2,644.63 |
| 1989-03-13 | 3,870 | 3,880 | 3,840 | 3,840 | 45,000 | 2,644.63 |
| 1989-03-10 | 3,900 | 3,900 | 3,800 | 3,840 | 53,000 | 2,644.63 |
| 1989-03-09 | 3,900 | 3,910 | 3,900 | 3,900 | 26,000 | 2,685.95 |
| 1989-03-08 | 3,900 | 3,940 | 3,900 | 3,910 | 79,000 | 2,692.84 |
| 1989-03-07 | 3,870 | 3,900 | 3,870 | 3,900 | 9,000 | 2,685.95 |
| 1989-03-06 | 3,870 | 3,870 | 3,870 | 3,870 | 6,000 | 2,665.29 |
| 1989-03-03 | 3,900 | 3,930 | 3,870 | 3,870 | 49,000 | 2,665.29 |
| 1989-03-02 | 3,900 | 3,940 | 3,900 | 3,900 | 26,000 | 2,685.95 |
| 1989-03-01 | 3,990 | 3,990 | 3,850 | 3,900 | 57,000 | 2,685.95 |
| 1989-02-28 | 4,030 | 4,030 | 3,990 | 3,990 | 105,000 | 2,747.93 |
| 1989-02-27 | 4,030 | 4,030 | 4,020 | 4,020 | 103,000 | 2,768.59 |
| 1989-02-23 | 4,060 | 4,060 | 4,030 | 4,030 | 102,000 | 2,775.48 |
| 1989-02-22 | 4,060 | 4,080 | 4,050 | 4,060 | 73,000 | 2,796.14 |
| 1989-02-21 | 4,110 | 4,110 | 4,060 | 4,080 | 104,000 | 2,809.92 |
| 1989-02-20 | 4,080 | 4,080 | 4,050 | 4,060 | 93,000 | 2,796.14 |
| 1989-02-17 | 4,100 | 4,100 | 4,040 | 4,080 | 136,000 | 2,809.92 |
| 1989-02-16 | 4,070 | 4,070 | 4,040 | 4,050 | 118,000 | 2,789.26 |
| 1989-02-15 | 4,060 | 4,130 | 4,060 | 4,060 | 118,000 | 2,796.14 |
| 1989-02-14 | 4,080 | 4,080 | 4,050 | 4,060 | 94,000 | 2,796.14 |
| 1989-02-13 | 4,100 | 4,100 | 4,080 | 4,080 | 102,000 | 2,809.92 |
| 1989-02-10 | 4,140 | 4,140 | 4,090 | 4,100 | 120,000 | 2,823.69 |
| 1989-02-09 | 4,180 | 4,200 | 4,130 | 4,140 | 131,000 | 2,851.24 |
| 1989-02-08 | 4,180 | 4,200 | 4,140 | 4,150 | 90,000 | 2,858.13 |
| 1989-02-07 | 4,200 | 4,240 | 4,180 | 4,240 | 149,000 | 2,920.11 |
| 1989-02-06 | 4,280 | 4,280 | 4,200 | 4,230 | 73,000 | 2,913.22 |
| 1989-02-03 | 4,280 | 4,290 | 4,230 | 4,240 | 157,000 | 2,920.11 |
| 1989-02-02 | 4,300 | 4,350 | 4,230 | 4,230 | 371,000 | 2,913.22 |
| 1989-02-01 | 4,300 | 4,330 | 4,260 | 4,280 | 367,000 | 2,947.66 |
| 1989-01-31 | 4,050 | 4,350 | 4,040 | 4,330 | 937,000 | 2,982.09 |
| 1989-01-30 | 4,100 | 4,110 | 4,010 | 4,060 | 131,000 | 2,796.14 |
| 1989-01-28 | 4,140 | 4,150 | 4,100 | 4,100 | 251,000 | 2,823.69 |
| 1989-01-27 | 4,050 | 4,150 | 4,030 | 4,110 | 476,000 | 2,830.58 |
| 1989-01-26 | 3,980 | 4,010 | 3,960 | 4,010 | 324,000 | 2,761.71 |
| 1989-01-25 | 3,920 | 3,980 | 3,920 | 3,960 | 305,000 | 2,727.27 |
| 1989-01-24 | 3,900 | 3,900 | 3,890 | 3,890 | 67,000 | 2,679.06 |
| 1989-01-23 | 3,940 | 3,940 | 3,890 | 3,930 | 120,000 | 2,706.61 |
| 1989-01-20 | 3,950 | 3,950 | 3,930 | 3,930 | 33,000 | 2,706.61 |
| 1989-01-19 | 3,970 | 3,980 | 3,920 | 3,960 | 79,000 | 2,727.27 |
| 1989-01-18 | 3,960 | 3,970 | 3,870 | 3,950 | 144,000 | 2,720.39 |
| 1989-01-17 | 3,880 | 3,890 | 3,850 | 3,850 | 71,000 | 2,651.52 |
| 1989-01-13 | 3,950 | 3,950 | 3,880 | 3,890 | 58,000 | 2,679.06 |
| 1989-01-12 | 3,900 | 3,910 | 3,880 | 3,880 | 62,000 | 2,672.18 |
| 1989-01-11 | 3,920 | 3,920 | 3,870 | 3,880 | 68,000 | 2,672.18 |
| 1989-01-10 | 3,970 | 3,970 | 3,920 | 3,950 | 40,000 | 2,720.39 |
| 1989-01-09 | 3,990 | 3,990 | 3,960 | 3,980 | 95,000 | 2,741.05 |
| 1989-01-06 | 3,980 | 3,990 | 3,920 | 3,990 | 23,000 | 2,747.93 |
| 1989-01-05 | 4,010 | 4,040 | 4,010 | 4,030 | 76,000 | 2,775.48 |
| 1989-01-04 | 4,040 | 4,050 | 4,020 | 4,030 | 24,000 | 2,775.48 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
