6645 オムロン(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 | 3,670 | 3,670 | 3,550 | 3,600 | 30,000 | 3,428.57 |
| 1989-12-28 | 3,680 | 3,690 | 3,610 | 3,650 | 135,000 | 3,476.19 |
| 1989-12-27 | 3,550 | 3,650 | 3,550 | 3,640 | 201,000 | 3,466.67 |
| 1989-12-26 | 3,520 | 3,550 | 3,500 | 3,500 | 102,000 | 3,333.33 |
| 1989-12-25 | 3,400 | 3,460 | 3,400 | 3,460 | 60,000 | 3,295.24 |
| 1989-12-22 | 3,430 | 3,430 | 3,380 | 3,380 | 20,000 | 3,219.05 |
| 1989-12-21 | 3,400 | 3,450 | 3,380 | 3,390 | 52,000 | 3,228.57 |
| 1989-12-20 | 3,460 | 3,490 | 3,410 | 3,410 | 73,000 | 3,247.62 |
| 1989-12-19 | 3,500 | 3,540 | 3,480 | 3,490 | 33,000 | 3,323.81 |
| 1989-12-18 | 3,640 | 3,650 | 3,550 | 3,600 | 74,000 | 3,428.57 |
| 1989-12-15 | 3,630 | 3,630 | 3,590 | 3,590 | 31,000 | 3,419.05 |
| 1989-12-14 | 3,670 | 3,670 | 3,600 | 3,600 | 71,000 | 3,428.57 |
| 1989-12-13 | 3,560 | 3,680 | 3,560 | 3,630 | 153,000 | 3,457.14 |
| 1989-12-12 | 3,540 | 3,620 | 3,530 | 3,580 | 35,000 | 3,409.52 |
| 1989-12-11 | 3,540 | 3,570 | 3,520 | 3,520 | 24,000 | 3,352.38 |
| 1989-12-08 | 3,620 | 3,620 | 3,520 | 3,550 | 127,000 | 3,380.95 |
| 1989-12-07 | 3,590 | 3,630 | 3,550 | 3,590 | 114,000 | 3,419.05 |
| 1989-12-06 | 3,520 | 3,600 | 3,500 | 3,590 | 182,000 | 3,419.05 |
| 1989-12-05 | 3,550 | 3,570 | 3,510 | 3,530 | 92,000 | 3,361.90 |
| 1989-12-04 | 3,480 | 3,520 | 3,450 | 3,510 | 60,000 | 3,342.86 |
| 1989-12-01 | 3,440 | 3,500 | 3,410 | 3,440 | 81,000 | 3,276.19 |
| 1989-11-30 | 3,420 | 3,500 | 3,400 | 3,400 | 41,000 | 3,238.10 |
| 1989-11-29 | 3,440 | 3,450 | 3,360 | 3,370 | 65,000 | 3,209.52 |
| 1989-11-28 | 3,490 | 3,490 | 3,400 | 3,400 | 36,000 | 3,238.10 |
| 1989-11-27 | 3,470 | 3,470 | 3,400 | 3,400 | 57,000 | 3,238.10 |
| 1989-11-24 | 3,500 | 3,500 | 3,470 | 3,470 | 26,000 | 3,304.76 |
| 1989-11-22 | 3,510 | 3,510 | 3,470 | 3,490 | 51,000 | 3,323.81 |
| 1989-11-21 | 3,400 | 3,500 | 3,400 | 3,460 | 64,000 | 3,295.24 |
| 1989-11-20 | 3,300 | 3,400 | 3,300 | 3,390 | 67,000 | 3,228.57 |
| 1989-11-17 | 3,360 | 3,380 | 3,300 | 3,300 | 39,000 | 3,142.86 |
| 1989-11-16 | 3,410 | 3,410 | 3,350 | 3,350 | 61,000 | 3,190.48 |
| 1989-11-15 | 3,410 | 3,420 | 3,370 | 3,390 | 53,000 | 3,228.57 |
| 1989-11-14 | 3,400 | 3,430 | 3,400 | 3,420 | 22,000 | 3,257.14 |
| 1989-11-13 | 3,450 | 3,450 | 3,400 | 3,400 | 23,000 | 3,238.10 |
| 1989-11-10 | 3,430 | 3,470 | 3,430 | 3,440 | 97,000 | 3,276.19 |
| 1989-11-09 | 3,470 | 3,470 | 3,440 | 3,440 | 15,000 | 3,276.19 |
| 1989-11-08 | 3,430 | 3,500 | 3,420 | 3,420 | 25,000 | 3,257.14 |
| 1989-11-07 | 3,390 | 3,410 | 3,390 | 3,390 | 32,000 | 3,228.57 |
| 1989-11-06 | 3,490 | 3,490 | 3,440 | 3,440 | 20,000 | 3,276.19 |
| 1989-11-02 | 3,480 | 3,480 | 3,440 | 3,440 | 40,000 | 3,276.19 |
| 1989-11-01 | 3,510 | 3,540 | 3,450 | 3,460 | 69,000 | 3,295.24 |
| 1989-10-31 | 3,450 | 3,550 | 3,410 | 3,460 | 117,000 | 3,295.24 |
| 1989-10-30 | 3,500 | 3,500 | 3,410 | 3,420 | 55,000 | 3,257.14 |
| 1989-10-27 | 3,500 | 3,500 | 3,450 | 3,500 | 162,000 | 3,333.33 |
| 1989-10-26 | 3,550 | 3,550 | 3,490 | 3,490 | 50,000 | 3,323.81 |
| 1989-10-25 | 3,560 | 3,560 | 3,480 | 3,500 | 139,000 | 3,333.33 |
| 1989-10-24 | 3,670 | 3,690 | 3,550 | 3,550 | 604,000 | 3,380.95 |
| 1989-10-23 | 3,750 | 3,750 | 3,660 | 3,660 | 73,000 | 3,485.71 |
| 1989-10-20 | 3,660 | 3,730 | 3,660 | 3,700 | 177,000 | 3,523.81 |
| 1989-10-19 | 3,600 | 3,680 | 3,570 | 3,680 | 70,000 | 3,504.76 |
| 1989-10-18 | 3,650 | 3,650 | 3,530 | 3,570 | 202,000 | 3,400 |
| 1989-10-17 | 3,780 | 3,780 | 3,610 | 3,620 | 191,000 | 3,447.62 |
| 1989-10-16 | 3,790 | 3,820 | 3,680 | 3,680 | 195,000 | 3,504.76 |
| 1989-10-13 | 3,890 | 3,940 | 3,830 | 3,890 | 238,000 | 3,704.76 |
| 1989-10-12 | 3,980 | 3,980 | 3,850 | 3,890 | 225,000 | 3,704.76 |
| 1989-10-11 | 4,000 | 4,090 | 3,930 | 4,000 | 618,000 | 3,809.52 |
| 1989-10-09 | 3,760 | 4,000 | 3,760 | 4,000 | 733,000 | 3,809.52 |
| 1989-10-06 | 3,650 | 3,740 | 3,640 | 3,740 | 481,000 | 3,561.90 |
| 1989-10-05 | 3,530 | 3,650 | 3,520 | 3,650 | 174,000 | 3,476.19 |
| 1989-10-04 | 3,580 | 3,580 | 3,460 | 3,520 | 48,000 | 3,352.38 |
| 1989-10-03 | 3,520 | 3,550 | 3,470 | 3,480 | 14,000 | 3,314.29 |
| 1989-10-02 | 3,530 | 3,580 | 3,500 | 3,520 | 47,000 | 3,352.38 |
| 1989-09-29 | 3,600 | 3,620 | 3,560 | 3,560 | 124,000 | 3,390.48 |
| 1989-09-28 | 3,590 | 3,650 | 3,540 | 3,630 | 247,000 | 3,457.14 |
| 1989-09-27 | 3,540 | 3,640 | 3,520 | 3,560 | 619,000 | 3,390.48 |
| 1989-09-26 | 3,380 | 3,490 | 3,380 | 3,490 | 169,000 | 3,323.81 |
| 1989-09-25 | 3,370 | 3,390 | 3,260 | 3,260 | 51,000 | 3,104.76 |
| 1989-09-22 | 3,230 | 3,330 | 3,230 | 3,320 | 76,000 | 3,161.90 |
| 1989-09-21 | 3,250 | 3,250 | 3,180 | 3,250 | 29,000 | 3,095.24 |
| 1989-09-20 | 3,170 | 3,210 | 3,170 | 3,210 | 127,000 | 3,057.14 |
| 1989-09-19 | 3,280 | 3,280 | 3,150 | 3,200 | 27,000 | 3,047.62 |
| 1989-09-18 | 3,300 | 3,300 | 3,250 | 3,300 | 58,000 | 3,142.86 |
| 1989-09-14 | 3,230 | 3,290 | 3,230 | 3,250 | 46,000 | 3,095.24 |
| 1989-09-13 | 3,240 | 3,260 | 3,230 | 3,230 | 40,000 | 3,076.19 |
| 1989-09-12 | 3,110 | 3,200 | 3,110 | 3,190 | 56,000 | 3,038.10 |
| 1989-09-11 | 3,210 | 3,210 | 3,100 | 3,100 | 65,000 | 2,952.38 |
| 1989-09-08 | 3,200 | 3,270 | 3,190 | 3,190 | 93,000 | 3,038.10 |
| 1989-09-07 | 3,300 | 3,310 | 3,190 | 3,190 | 96,000 | 3,038.10 |
| 1989-09-06 | 3,310 | 3,330 | 3,260 | 3,300 | 20,000 | 3,142.86 |
| 1989-09-05 | 3,300 | 3,330 | 3,280 | 3,280 | 15,000 | 3,123.81 |
| 1989-09-04 | 3,330 | 3,370 | 3,290 | 3,290 | 18,000 | 3,133.33 |
| 1989-09-01 | 3,310 | 3,350 | 3,280 | 3,350 | 36,000 | 3,190.48 |
| 1989-08-31 | 3,330 | 3,380 | 3,280 | 3,300 | 70,000 | 3,142.86 |
| 1989-08-30 | 3,380 | 3,400 | 3,300 | 3,330 | 38,000 | 3,171.43 |
| 1989-08-29 | 3,390 | 3,390 | 3,300 | 3,300 | 58,000 | 3,142.86 |
| 1989-08-28 | 3,380 | 3,420 | 3,350 | 3,380 | 36,000 | 3,219.05 |
| 1989-08-25 | 3,400 | 3,450 | 3,390 | 3,420 | 62,000 | 3,257.14 |
| 1989-08-24 | 3,430 | 3,430 | 3,350 | 3,350 | 38,000 | 3,190.48 |
| 1989-08-23 | 3,450 | 3,450 | 3,400 | 3,400 | 105,000 | 3,238.10 |
| 1989-08-22 | 3,460 | 3,480 | 3,380 | 3,450 | 57,000 | 3,285.71 |
| 1989-08-21 | 3,450 | 3,530 | 3,450 | 3,450 | 281,000 | 3,285.71 |
| 1989-08-18 | 3,320 | 3,420 | 3,320 | 3,420 | 134,000 | 3,257.14 |
| 1989-08-17 | 3,350 | 3,390 | 3,320 | 3,370 | 29,000 | 3,209.52 |
| 1989-08-16 | 3,400 | 3,420 | 3,370 | 3,400 | 184,000 | 3,238.10 |
| 1989-08-15 | 3,320 | 3,390 | 3,320 | 3,370 | 54,000 | 3,209.52 |
| 1989-08-14 | 3,440 | 3,440 | 3,370 | 3,370 | 87,000 | 3,209.52 |
| 1989-08-11 | 3,400 | 3,430 | 3,350 | 3,400 | 170,000 | 3,238.10 |
| 1989-08-10 | 3,290 | 3,420 | 3,230 | 3,360 | 172,000 | 3,200 |
| 1989-08-09 | 3,320 | 3,350 | 3,270 | 3,290 | 53,000 | 3,133.33 |
| 1989-08-08 | 3,230 | 3,320 | 3,230 | 3,290 | 230,000 | 3,133.33 |
| 1989-08-07 | 3,180 | 3,200 | 3,180 | 3,180 | 14,000 | 3,028.57 |
| 1989-08-04 | 3,190 | 3,210 | 3,180 | 3,180 | 76,000 | 3,028.57 |
| 1989-08-03 | 3,110 | 3,180 | 3,080 | 3,140 | 83,000 | 2,990.48 |
| 1989-08-02 | 3,150 | 3,160 | 3,070 | 3,070 | 105,000 | 2,923.81 |
| 1989-08-01 | 3,150 | 3,200 | 3,150 | 3,180 | 108,000 | 3,028.57 |
| 1989-07-31 | 3,150 | 3,250 | 3,150 | 3,200 | 57,000 | 3,047.62 |
| 1989-07-28 | 3,070 | 3,150 | 3,070 | 3,100 | 99,000 | 2,952.38 |
| 1989-07-27 | 3,130 | 3,160 | 3,060 | 3,060 | 43,000 | 2,914.29 |
| 1989-07-26 | 3,100 | 3,140 | 3,090 | 3,120 | 42,000 | 2,971.43 |
| 1989-07-25 | 3,200 | 3,200 | 3,100 | 3,120 | 113,000 | 2,971.43 |
| 1989-07-24 | 3,170 | 3,250 | 3,170 | 3,170 | 54,000 | 3,019.05 |
| 1989-07-21 | 3,220 | 3,220 | 3,170 | 3,220 | 53,000 | 3,066.67 |
| 1989-07-20 | 3,210 | 3,220 | 3,180 | 3,220 | 51,000 | 3,066.67 |
| 1989-07-19 | 3,150 | 3,200 | 3,130 | 3,190 | 55,000 | 3,038.10 |
| 1989-07-18 | 3,160 | 3,160 | 3,130 | 3,140 | 22,000 | 2,990.48 |
| 1989-07-17 | 3,190 | 3,190 | 3,160 | 3,170 | 4,000 | 3,019.05 |
| 1989-07-14 | 3,180 | 3,230 | 3,160 | 3,200 | 47,000 | 3,047.62 |
| 1989-07-13 | 3,160 | 3,230 | 3,160 | 3,190 | 42,000 | 3,038.10 |
| 1989-07-12 | 3,250 | 3,250 | 3,180 | 3,200 | 93,000 | 3,047.62 |
| 1989-07-11 | 3,250 | 3,300 | 3,240 | 3,240 | 45,000 | 3,085.71 |
| 1989-07-10 | 3,270 | 3,310 | 3,260 | 3,260 | 11,000 | 3,104.76 |
| 1989-07-07 | 3,300 | 3,340 | 3,280 | 3,320 | 62,000 | 3,161.90 |
| 1989-07-06 | 3,260 | 3,310 | 3,210 | 3,300 | 71,000 | 3,142.86 |
| 1989-07-05 | 3,390 | 3,400 | 3,300 | 3,300 | 218,000 | 3,142.86 |
| 1989-07-04 | 3,360 | 3,360 | 3,300 | 3,330 | 215,000 | 3,171.43 |
| 1989-07-03 | 3,280 | 3,350 | 3,250 | 3,330 | 248,000 | 3,171.43 |
| 1989-06-30 | 3,280 | 3,380 | 3,270 | 3,300 | 410,000 | 3,142.86 |
| 1989-06-29 | 3,200 | 3,390 | 3,170 | 3,330 | 528,000 | 3,171.43 |
| 1989-06-28 | 3,160 | 3,180 | 3,070 | 3,160 | 178,000 | 3,009.52 |
| 1989-06-27 | 3,140 | 3,180 | 3,110 | 3,110 | 58,000 | 2,961.90 |
| 1989-06-26 | 3,180 | 3,200 | 3,110 | 3,140 | 107,000 | 2,990.48 |
| 1989-06-23 | 3,230 | 3,250 | 3,190 | 3,200 | 140,000 | 3,047.62 |
| 1989-06-22 | 3,230 | 3,250 | 3,160 | 3,250 | 258,000 | 3,095.24 |
| 1989-06-21 | 3,250 | 3,300 | 3,210 | 3,230 | 223,000 | 3,076.19 |
| 1989-06-20 | 3,350 | 3,370 | 3,280 | 3,300 | 409,000 | 3,142.86 |
| 1989-06-19 | 3,180 | 3,300 | 3,170 | 3,300 | 596,000 | 3,142.86 |
| 1989-06-16 | 3,110 | 3,150 | 3,080 | 3,140 | 546,000 | 2,990.48 |
| 1989-06-15 | 3,010 | 3,140 | 3,010 | 3,060 | 971,000 | 2,914.29 |
| 1989-06-14 | 2,930 | 2,980 | 2,910 | 2,980 | 87,000 | 2,838.10 |
| 1989-06-13 | 2,960 | 3,010 | 2,910 | 2,910 | 404,000 | 2,771.43 |
| 1989-06-12 | 2,900 | 2,970 | 2,900 | 2,960 | 85,000 | 2,819.05 |
| 1989-06-09 | 2,920 | 2,980 | 2,910 | 2,950 | 214,000 | 2,809.52 |
| 1989-06-08 | 2,900 | 2,950 | 2,880 | 2,930 | 125,000 | 2,790.48 |
| 1989-06-07 | 2,890 | 2,890 | 2,850 | 2,860 | 63,000 | 2,723.81 |
| 1989-06-06 | 2,830 | 2,880 | 2,810 | 2,830 | 84,000 | 2,695.24 |
| 1989-06-05 | 2,900 | 2,950 | 2,820 | 2,880 | 111,000 | 2,742.86 |
| 1989-06-02 | 2,920 | 2,990 | 2,870 | 2,880 | 497,000 | 2,742.86 |
| 1989-06-01 | 2,850 | 3,000 | 2,810 | 2,920 | 920,000 | 2,780.95 |
| 1989-05-31 | 2,660 | 2,800 | 2,650 | 2,800 | 92,000 | 2,666.67 |
| 1989-05-30 | 2,630 | 2,690 | 2,630 | 2,680 | 75,000 | 2,552.38 |
| 1989-05-29 | 2,750 | 2,750 | 2,670 | 2,670 | 69,000 | 2,542.86 |
| 1989-05-26 | 2,740 | 2,760 | 2,700 | 2,710 | 76,000 | 2,580.95 |
| 1989-05-25 | 2,750 | 2,750 | 2,720 | 2,720 | 34,000 | 2,590.48 |
| 1989-05-24 | 2,800 | 2,800 | 2,710 | 2,710 | 70,000 | 2,580.95 |
| 1989-05-23 | 2,830 | 2,850 | 2,770 | 2,770 | 168,000 | 2,638.10 |
| 1989-05-22 | 2,800 | 2,850 | 2,770 | 2,840 | 206,000 | 2,704.76 |
| 1989-05-19 | 2,690 | 2,790 | 2,670 | 2,790 | 138,000 | 2,657.14 |
| 1989-05-18 | 2,750 | 2,770 | 2,650 | 2,650 | 121,000 | 2,523.81 |
| 1989-05-17 | 2,760 | 2,770 | 2,730 | 2,740 | 82,000 | 2,609.52 |
| 1989-05-16 | 2,680 | 2,780 | 2,680 | 2,780 | 228,000 | 2,647.62 |
| 1989-05-15 | 2,690 | 2,740 | 2,680 | 2,680 | 58,000 | 2,552.38 |
| 1989-05-12 | 2,700 | 2,730 | 2,680 | 2,690 | 91,000 | 2,561.90 |
| 1989-05-11 | 2,710 | 2,740 | 2,670 | 2,670 | 179,000 | 2,542.86 |
| 1989-05-10 | 2,790 | 2,800 | 2,700 | 2,700 | 389,000 | 2,571.43 |
| 1989-05-09 | 2,670 | 2,790 | 2,650 | 2,770 | 265,000 | 2,638.10 |
| 1989-05-08 | 2,650 | 2,670 | 2,630 | 2,650 | 47,000 | 2,523.81 |
| 1989-05-02 | 2,620 | 2,650 | 2,610 | 2,650 | 83,000 | 2,523.81 |
| 1989-05-01 | 2,630 | 2,640 | 2,610 | 2,620 | 26,000 | 2,495.24 |
| 1989-04-28 | 2,640 | 2,690 | 2,630 | 2,640 | 55,000 | 2,514.29 |
| 1989-04-27 | 2,640 | 2,670 | 2,630 | 2,630 | 39,000 | 2,504.76 |
| 1989-04-26 | 2,620 | 2,650 | 2,560 | 2,620 | 39,000 | 2,495.24 |
| 1989-04-25 | 2,620 | 2,690 | 2,620 | 2,650 | 64,000 | 2,523.81 |
| 1989-04-24 | 2,660 | 2,660 | 2,590 | 2,590 | 111,000 | 2,466.67 |
| 1989-04-21 | 2,670 | 2,700 | 2,660 | 2,700 | 69,000 | 2,571.43 |
| 1989-04-20 | 2,750 | 2,750 | 2,680 | 2,710 | 82,000 | 2,580.95 |
| 1989-04-19 | 2,790 | 2,790 | 2,720 | 2,720 | 87,000 | 2,590.48 |
| 1989-04-18 | 2,820 | 2,820 | 2,700 | 2,710 | 179,000 | 2,580.95 |
| 1989-04-17 | 2,810 | 2,860 | 2,780 | 2,780 | 204,000 | 2,647.62 |
| 1989-04-14 | 2,700 | 2,790 | 2,650 | 2,790 | 447,000 | 2,657.14 |
| 1989-04-13 | 2,710 | 2,760 | 2,650 | 2,690 | 536,000 | 2,561.90 |
| 1989-04-12 | 2,630 | 2,700 | 2,630 | 2,690 | 469,000 | 2,561.90 |
| 1989-04-11 | 2,520 | 2,580 | 2,520 | 2,550 | 138,000 | 2,428.57 |
| 1989-04-10 | 2,540 | 2,580 | 2,500 | 2,510 | 143,000 | 2,390.48 |
| 1989-04-07 | 2,530 | 2,610 | 2,530 | 2,580 | 478,000 | 2,457.14 |
| 1989-04-06 | 2,500 | 2,570 | 2,480 | 2,540 | 604,000 | 2,419.05 |
| 1989-04-05 | 2,390 | 2,520 | 2,390 | 2,500 | 844,000 | 2,380.95 |
| 1989-04-04 | 2,380 | 2,390 | 2,350 | 2,390 | 122,000 | 2,276.19 |
| 1989-04-03 | 2,390 | 2,390 | 2,320 | 2,360 | 84,000 | 2,247.62 |
| 1989-03-31 | 2,370 | 2,400 | 2,300 | 2,350 | 69,000 | 2,238.10 |
| 1989-03-30 | 2,360 | 2,400 | 2,350 | 2,350 | 72,000 | 2,238.10 |
| 1989-03-29 | 2,400 | 2,420 | 2,370 | 2,400 | 79,000 | 2,285.71 |
| 1989-03-28 | 2,330 | 2,410 | 2,310 | 2,400 | 68,000 | 2,285.71 |
| 1989-03-27 | 2,290 | 2,290 | 2,230 | 2,230 | 48,000 | 2,123.81 |
| 1989-03-24 | 2,240 | 2,260 | 2,230 | 2,250 | 48,000 | 2,142.86 |
| 1989-03-23 | 2,260 | 2,260 | 2,240 | 2,260 | 67,000 | 2,152.38 |
| 1989-03-22 | 2,300 | 2,300 | 2,230 | 2,230 | 117,000 | 2,123.81 |
| 1989-03-20 | 2,280 | 2,330 | 2,260 | 2,330 | 50,000 | 2,219.05 |
| 1989-03-17 | 2,350 | 2,350 | 2,300 | 2,340 | 65,000 | 2,228.57 |
| 1989-03-16 | 2,370 | 2,390 | 2,330 | 2,350 | 149,000 | 2,238.10 |
| 1989-03-15 | 2,300 | 2,330 | 2,300 | 2,330 | 97,000 | 2,219.05 |
| 1989-03-14 | 2,240 | 2,270 | 2,220 | 2,270 | 50,000 | 2,161.90 |
| 1989-03-13 | 2,200 | 2,240 | 2,190 | 2,200 | 26,000 | 2,095.24 |
| 1989-03-10 | 2,200 | 2,220 | 2,190 | 2,190 | 27,000 | 2,085.71 |
| 1989-03-09 | 2,250 | 2,280 | 2,220 | 2,220 | 112,000 | 2,114.29 |
| 1989-03-08 | 2,280 | 2,280 | 2,250 | 2,250 | 46,000 | 2,142.86 |
| 1989-03-07 | 2,280 | 2,300 | 2,280 | 2,280 | 32,000 | 2,171.43 |
| 1989-03-06 | 2,330 | 2,330 | 2,260 | 2,260 | 37,000 | 2,152.38 |
| 1989-03-03 | 2,320 | 2,330 | 2,280 | 2,300 | 67,000 | 2,190.48 |
| 1989-03-02 | 2,330 | 2,330 | 2,300 | 2,330 | 61,000 | 2,219.05 |
| 1989-03-01 | 2,290 | 2,300 | 2,270 | 2,290 | 65,000 | 2,180.95 |
| 1989-02-28 | 2,320 | 2,320 | 2,250 | 2,280 | 55,000 | 2,171.43 |
| 1989-02-27 | 2,370 | 2,370 | 2,280 | 2,280 | 42,000 | 2,171.43 |
| 1989-02-23 | 2,340 | 2,340 | 2,300 | 2,340 | 131,000 | 2,228.57 |
| 1989-02-22 | 2,210 | 2,350 | 2,210 | 2,300 | 202,000 | 2,190.48 |
| 1989-02-21 | 2,240 | 2,240 | 2,180 | 2,230 | 29,000 | 2,123.81 |
| 1989-02-20 | 2,250 | 2,270 | 2,170 | 2,230 | 58,000 | 2,123.81 |
| 1989-02-17 | 2,210 | 2,280 | 2,200 | 2,260 | 82,000 | 2,152.38 |
| 1989-02-16 | 2,290 | 2,290 | 2,210 | 2,240 | 62,000 | 2,133.33 |
| 1989-02-15 | 2,290 | 2,290 | 2,250 | 2,250 | 16,000 | 2,142.86 |
| 1989-02-14 | 2,280 | 2,290 | 2,250 | 2,290 | 53,000 | 2,180.95 |
| 1989-02-13 | 2,280 | 2,290 | 2,260 | 2,280 | 32,000 | 2,171.43 |
| 1989-02-10 | 2,330 | 2,330 | 2,280 | 2,280 | 39,000 | 2,171.43 |
| 1989-02-09 | 2,320 | 2,360 | 2,290 | 2,330 | 168,000 | 2,219.05 |
| 1989-02-08 | 2,280 | 2,300 | 2,280 | 2,280 | 21,000 | 2,171.43 |
| 1989-02-07 | 2,280 | 2,300 | 2,280 | 2,290 | 32,000 | 2,180.95 |
| 1989-02-06 | 2,340 | 2,340 | 2,300 | 2,310 | 20,000 | 2,200 |
| 1989-02-03 | 2,320 | 2,320 | 2,300 | 2,300 | 41,000 | 2,190.48 |
| 1989-02-02 | 2,320 | 2,330 | 2,280 | 2,280 | 63,000 | 2,171.43 |
| 1989-02-01 | 2,340 | 2,340 | 2,280 | 2,280 | 41,000 | 2,171.43 |
| 1989-01-31 | 2,320 | 2,320 | 2,290 | 2,310 | 77,000 | 2,200 |
| 1989-01-30 | 2,360 | 2,380 | 2,300 | 2,300 | 41,000 | 2,190.48 |
| 1989-01-28 | 2,370 | 2,390 | 2,340 | 2,340 | 22,000 | 2,228.57 |
| 1989-01-27 | 2,270 | 2,310 | 2,270 | 2,300 | 52,000 | 2,190.48 |
| 1989-01-26 | 2,230 | 2,260 | 2,220 | 2,260 | 50,000 | 2,152.38 |
| 1989-01-25 | 2,320 | 2,320 | 2,210 | 2,210 | 57,000 | 2,104.76 |
| 1989-01-24 | 2,350 | 2,350 | 2,300 | 2,300 | 22,000 | 2,190.48 |
| 1989-01-23 | 2,360 | 2,400 | 2,340 | 2,340 | 16,000 | 2,228.57 |
| 1989-01-20 | 2,370 | 2,400 | 2,360 | 2,400 | 33,000 | 2,285.71 |
| 1989-01-19 | 2,400 | 2,420 | 2,370 | 2,400 | 53,000 | 2,285.71 |
| 1989-01-18 | 2,380 | 2,400 | 2,380 | 2,400 | 112,000 | 2,285.71 |
| 1989-01-17 | 2,390 | 2,400 | 2,350 | 2,400 | 19,000 | 2,285.71 |
| 1989-01-13 | 2,370 | 2,400 | 2,350 | 2,350 | 26,000 | 2,238.10 |
| 1989-01-12 | 2,400 | 2,400 | 2,350 | 2,400 | 24,000 | 2,285.71 |
| 1989-01-11 | 2,380 | 2,400 | 2,350 | 2,390 | 25,000 | 2,276.19 |
| 1989-01-10 | 2,320 | 2,380 | 2,300 | 2,340 | 21,000 | 2,228.57 |
| 1989-01-09 | 2,320 | 2,350 | 2,270 | 2,330 | 24,000 | 2,219.05 |
| 1989-01-06 | 2,300 | 2,330 | 2,290 | 2,300 | 20,000 | 2,190.48 |
| 1989-01-05 | 2,290 | 2,330 | 2,290 | 2,300 | 22,000 | 2,190.48 |
| 1989-01-04 | 2,320 | 2,330 | 2,280 | 2,330 | 28,000 | 2,219.05 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
