6958 日本CMK(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 | 4,400 | 4,400 | 4,390 | 4,400 | 37,000 | 3,030.30 |
| 1989-12-28 | 4,410 | 4,480 | 4,400 | 4,400 | 196,000 | 3,030.30 |
| 1989-12-27 | 4,400 | 4,400 | 4,300 | 4,400 | 144,000 | 3,030.30 |
| 1989-12-26 | 4,240 | 4,380 | 4,240 | 4,300 | 198,000 | 2,961.43 |
| 1989-12-25 | 4,250 | 4,250 | 4,190 | 4,190 | 37,000 | 2,885.68 |
| 1989-12-22 | 4,300 | 4,300 | 4,200 | 4,200 | 19,000 | 2,892.56 |
| 1989-12-21 | 4,320 | 4,330 | 4,300 | 4,310 | 98,000 | 2,968.32 |
| 1989-12-20 | 4,390 | 4,440 | 4,310 | 4,320 | 113,000 | 2,975.21 |
| 1989-12-19 | 4,400 | 4,420 | 4,350 | 4,360 | 58,000 | 3,002.75 |
| 1989-12-18 | 4,360 | 4,400 | 4,300 | 4,400 | 215,000 | 3,030.30 |
| 1989-12-15 | 4,400 | 4,400 | 4,300 | 4,360 | 107,000 | 3,002.75 |
| 1989-12-14 | 4,450 | 4,500 | 4,400 | 4,400 | 544,000 | 3,030.30 |
| 1989-12-13 | 4,370 | 4,500 | 4,360 | 4,500 | 438,000 | 3,099.17 |
| 1989-12-12 | 4,280 | 4,400 | 4,280 | 4,390 | 483,000 | 3,023.42 |
| 1989-12-11 | 4,300 | 4,370 | 4,280 | 4,280 | 126,000 | 2,947.66 |
| 1989-12-08 | 4,240 | 4,400 | 4,200 | 4,280 | 524,000 | 2,947.66 |
| 1989-12-07 | 4,050 | 4,240 | 4,050 | 4,230 | 250,000 | 2,913.22 |
| 1989-12-06 | 4,000 | 4,080 | 3,960 | 4,050 | 237,000 | 2,789.26 |
| 1989-12-05 | 3,950 | 4,000 | 3,950 | 3,960 | 234,000 | 2,727.27 |
| 1989-12-04 | 3,910 | 4,000 | 3,910 | 4,000 | 92,000 | 2,754.82 |
| 1989-12-01 | 3,800 | 3,910 | 3,800 | 3,910 | 66,000 | 2,692.84 |
| 1989-11-30 | 3,790 | 3,900 | 3,790 | 3,850 | 129,000 | 2,651.52 |
| 1989-11-29 | 3,900 | 3,900 | 3,800 | 3,800 | 175,000 | 2,617.08 |
| 1989-11-28 | 3,850 | 3,900 | 3,800 | 3,900 | 68,000 | 2,685.95 |
| 1989-11-27 | 3,940 | 3,940 | 3,920 | 3,920 | 68,000 | 2,699.72 |
| 1989-11-24 | 3,890 | 3,970 | 3,890 | 3,920 | 185,000 | 2,699.72 |
| 1989-11-22 | 3,680 | 3,900 | 3,680 | 3,900 | 131,000 | 2,685.95 |
| 1989-11-21 | 3,630 | 3,630 | 3,630 | 3,630 | 6,000 | 2,500 |
| 1989-11-20 | 3,560 | 3,560 | 3,490 | 3,530 | 15,000 | 2,431.13 |
| 1989-11-17 | 3,520 | 3,610 | 3,520 | 3,560 | 24,000 | 2,451.79 |
| 1989-11-16 | 3,630 | 3,630 | 3,600 | 3,630 | 26,000 | 2,500 |
| 1989-11-15 | 3,650 | 3,660 | 3,650 | 3,650 | 17,000 | 2,513.77 |
| 1989-11-14 | 3,710 | 3,760 | 3,680 | 3,680 | 13,000 | 2,534.44 |
| 1989-11-13 | 3,730 | 3,730 | 3,730 | 3,730 | 8,000 | 2,568.87 |
| 1989-11-10 | 3,760 | 3,760 | 3,710 | 3,720 | 13,000 | 2,561.98 |
| 1989-11-09 | 3,820 | 3,820 | 3,760 | 3,760 | 29,000 | 2,589.53 |
| 1989-11-08 | 3,800 | 3,840 | 3,700 | 3,840 | 184,000 | 2,644.63 |
| 1989-11-07 | 3,840 | 3,840 | 3,700 | 3,840 | 57,000 | 2,644.63 |
| 1989-11-06 | 3,850 | 3,850 | 3,820 | 3,840 | 39,000 | 2,644.63 |
| 1989-11-02 | 3,800 | 3,900 | 3,800 | 3,850 | 67,000 | 2,651.52 |
| 1989-11-01 | 3,700 | 3,800 | 3,700 | 3,760 | 22,000 | 2,589.53 |
| 1989-10-31 | 3,650 | 3,840 | 3,630 | 3,700 | 90,000 | 2,548.21 |
| 1989-10-30 | 3,650 | 3,660 | 3,630 | 3,650 | 84,000 | 2,513.77 |
| 1989-10-27 | 3,800 | 3,800 | 3,690 | 3,700 | 130,000 | 2,548.21 |
| 1989-10-26 | 3,800 | 3,840 | 3,800 | 3,800 | 34,000 | 2,617.08 |
| 1989-10-25 | 3,860 | 3,900 | 3,750 | 3,870 | 101,000 | 2,665.29 |
| 1989-10-24 | 3,960 | 4,000 | 3,850 | 3,920 | 87,000 | 2,699.72 |
| 1989-10-23 | 4,030 | 4,030 | 3,970 | 3,970 | 8,000 | 2,734.16 |
| 1989-10-20 | 4,100 | 4,100 | 3,960 | 3,960 | 102,000 | 2,727.27 |
| 1989-10-19 | 3,900 | 4,150 | 3,900 | 4,100 | 169,000 | 2,823.69 |
| 1989-10-18 | 3,850 | 4,000 | 3,840 | 4,000 | 71,000 | 2,754.82 |
| 1989-10-17 | 4,000 | 4,010 | 3,950 | 3,950 | 37,000 | 2,720.39 |
| 1989-10-16 | 4,000 | 4,000 | 3,950 | 3,960 | 35,000 | 2,727.27 |
| 1989-10-13 | 4,000 | 4,100 | 3,980 | 4,100 | 61,000 | 2,823.69 |
| 1989-10-12 | 4,110 | 4,110 | 4,000 | 4,030 | 60,000 | 2,775.48 |
| 1989-10-11 | 4,180 | 4,180 | 4,100 | 4,140 | 90,000 | 2,851.24 |
| 1989-10-09 | 4,250 | 4,250 | 4,110 | 4,130 | 161,000 | 2,844.35 |
| 1989-10-06 | 4,270 | 4,270 | 4,170 | 4,170 | 149,000 | 2,871.90 |
| 1989-10-05 | 4,200 | 4,300 | 4,130 | 4,270 | 329,000 | 2,940.77 |
| 1989-10-04 | 4,060 | 4,200 | 4,000 | 4,190 | 207,000 | 2,885.68 |
| 1989-10-03 | 4,200 | 4,200 | 3,920 | 4,050 | 136,000 | 2,789.26 |
| 1989-10-02 | 4,280 | 4,280 | 4,090 | 4,150 | 124,000 | 2,858.13 |
| 1989-09-29 | 4,100 | 4,260 | 4,060 | 4,260 | 804,000 | 2,933.88 |
| 1989-09-28 | 4,040 | 4,200 | 4,000 | 4,150 | 702,000 | 2,858.13 |
| 1989-09-27 | 3,810 | 4,110 | 3,810 | 3,990 | 1,430,000 | 2,747.93 |
| 1989-09-26 | 3,710 | 3,740 | 3,700 | 3,720 | 354,000 | 2,561.98 |
| 1989-09-25 | 3,660 | 3,740 | 3,590 | 3,590 | 214,000 | 2,472.45 |
| 1989-09-22 | 3,700 | 3,800 | 3,660 | 3,710 | 584,000 | 2,555.10 |
| 1989-09-21 | 3,260 | 3,600 | 3,260 | 3,600 | 353,000 | 2,479.34 |
| 1989-09-20 | 3,290 | 3,300 | 3,250 | 3,250 | 81,000 | 2,238.29 |
| 1989-09-19 | 3,300 | 3,300 | 3,260 | 3,270 | 72,000 | 2,252.07 |
| 1989-09-18 | 3,330 | 3,330 | 3,250 | 3,250 | 37,000 | 2,238.29 |
| 1989-09-14 | 3,310 | 3,350 | 3,150 | 3,350 | 71,000 | 2,307.16 |
| 1989-09-13 | 3,500 | 3,500 | 3,250 | 3,290 | 146,000 | 2,265.84 |
| 1989-09-12 | 3,400 | 3,540 | 3,330 | 3,500 | 429,000 | 2,410.47 |
| 1989-09-11 | 3,490 | 3,500 | 3,410 | 3,410 | 122,000 | 2,348.48 |
| 1989-09-08 | 3,760 | 3,760 | 3,490 | 3,670 | 419,000 | 2,527.55 |
| 1989-09-07 | 3,650 | 3,880 | 3,590 | 3,760 | 1,459,000 | 2,589.53 |
| 1989-09-06 | 3,400 | 3,750 | 3,390 | 3,750 | 3,466,001 | 2,582.64 |
| 1989-09-05 | 2,850 | 3,250 | 2,850 | 3,250 | 1,778,000 | 2,238.29 |
| 1989-09-04 | 2,910 | 2,910 | 2,760 | 2,850 | 230,000 | 1,962.81 |
| 1989-09-01 | 3,180 | 3,190 | 2,960 | 2,960 | 847,000 | 2,038.57 |
| 1989-08-31 | 3,080 | 3,250 | 3,010 | 3,140 | 647,000 | 2,162.53 |
| 1989-08-30 | 3,000 | 3,140 | 2,920 | 3,110 | 1,248,000 | 2,141.87 |
| 1989-08-29 | 2,760 | 3,000 | 2,760 | 2,980 | 940,000 | 2,052.34 |
| 1989-08-28 | 2,750 | 2,780 | 2,700 | 2,700 | 100,000 | 1,859.50 |
| 1989-08-25 | 2,700 | 2,750 | 2,650 | 2,750 | 147,000 | 1,893.94 |
| 1989-08-24 | 2,750 | 2,760 | 2,680 | 2,710 | 164,000 | 1,866.39 |
| 1989-08-23 | 2,800 | 2,820 | 2,710 | 2,750 | 464,000 | 1,893.94 |
| 1989-08-22 | 2,570 | 2,730 | 2,570 | 2,680 | 460,000 | 1,845.73 |
| 1989-08-21 | 2,530 | 2,570 | 2,520 | 2,540 | 142,000 | 1,749.31 |
| 1989-08-18 | 2,480 | 2,500 | 2,480 | 2,500 | 89,000 | 1,721.76 |
| 1989-08-17 | 2,480 | 2,490 | 2,470 | 2,490 | 22,000 | 1,714.88 |
| 1989-08-16 | 2,440 | 2,500 | 2,430 | 2,500 | 69,000 | 1,721.76 |
| 1989-08-15 | 2,480 | 2,480 | 2,410 | 2,410 | 35,000 | 1,659.78 |
| 1989-08-14 | 2,400 | 2,460 | 2,400 | 2,450 | 34,000 | 1,687.33 |
| 1989-08-11 | 2,460 | 2,500 | 2,460 | 2,490 | 34,000 | 1,714.88 |
| 1989-08-10 | 2,400 | 2,500 | 2,400 | 2,490 | 104,000 | 1,714.88 |
| 1989-08-09 | 2,410 | 2,440 | 2,400 | 2,400 | 37,000 | 1,652.89 |
| 1989-08-08 | 2,380 | 2,500 | 2,370 | 2,450 | 295,000 | 1,687.33 |
| 1989-08-07 | 2,390 | 2,400 | 2,360 | 2,400 | 101,000 | 1,652.89 |
| 1989-08-04 | 2,360 | 2,380 | 2,360 | 2,360 | 27,000 | 1,625.34 |
| 1989-08-03 | 2,360 | 2,360 | 2,340 | 2,340 | 43,000 | 1,611.57 |
| 1989-08-02 | 2,350 | 2,360 | 2,320 | 2,360 | 54,000 | 1,625.34 |
| 1989-08-01 | 2,330 | 2,330 | 2,300 | 2,330 | 13,000 | 1,604.68 |
| 1989-07-31 | 2,350 | 2,390 | 2,350 | 2,350 | 24,000 | 1,618.46 |
| 1989-07-28 | 2,340 | 2,370 | 2,340 | 2,350 | 30,000 | 1,618.46 |
| 1989-07-27 | 2,340 | 2,380 | 2,340 | 2,350 | 19,000 | 1,618.46 |
| 1989-07-26 | 2,350 | 2,390 | 2,350 | 2,390 | 35,000 | 1,646.01 |
| 1989-07-25 | 2,370 | 2,380 | 2,350 | 2,350 | 33,000 | 1,618.46 |
| 1989-07-24 | 2,350 | 2,390 | 2,350 | 2,380 | 31,000 | 1,639.12 |
| 1989-07-21 | 2,390 | 2,390 | 2,350 | 2,350 | 27,000 | 1,618.46 |
| 1989-07-20 | 2,390 | 2,400 | 2,350 | 2,400 | 42,000 | 1,652.89 |
| 1989-07-19 | 2,380 | 2,380 | 2,380 | 2,380 | 39,000 | 1,639.12 |
| 1989-07-18 | 2,390 | 2,390 | 2,380 | 2,380 | 53,000 | 1,639.12 |
| 1989-07-17 | 2,360 | 2,400 | 2,360 | 2,390 | 70,000 | 1,646.01 |
| 1989-07-14 | 2,310 | 2,360 | 2,300 | 2,360 | 20,000 | 1,625.34 |
| 1989-07-13 | 2,320 | 2,330 | 2,300 | 2,330 | 24,000 | 1,604.68 |
| 1989-07-12 | 2,320 | 2,350 | 2,300 | 2,320 | 31,000 | 1,597.80 |
| 1989-07-11 | 2,260 | 2,360 | 2,260 | 2,360 | 42,000 | 1,625.34 |
| 1989-07-10 | 2,400 | 2,400 | 2,240 | 2,240 | 48,000 | 1,542.70 |
| 1989-07-07 | 2,400 | 2,410 | 2,380 | 2,410 | 65,000 | 1,659.78 |
| 1989-07-06 | 2,400 | 2,410 | 2,390 | 2,410 | 42,000 | 1,659.78 |
| 1989-07-05 | 2,400 | 2,430 | 2,390 | 2,410 | 160,000 | 1,659.78 |
| 1989-07-04 | 2,370 | 2,420 | 2,360 | 2,400 | 252,000 | 1,652.89 |
| 1989-07-03 | 2,350 | 2,380 | 2,350 | 2,370 | 44,000 | 1,632.23 |
| 1989-06-30 | 2,370 | 2,380 | 2,330 | 2,380 | 191,000 | 1,639.12 |
| 1989-06-29 | 2,300 | 2,420 | 2,300 | 2,390 | 397,000 | 1,646.01 |
| 1989-06-28 | 2,250 | 2,300 | 2,230 | 2,300 | 141,000 | 1,584.02 |
| 1989-06-27 | 2,250 | 2,290 | 2,210 | 2,290 | 21,000 | 1,577.14 |
| 1989-06-26 | 2,290 | 2,290 | 2,250 | 2,250 | 28,000 | 1,549.59 |
| 1989-06-23 | 2,290 | 2,290 | 2,250 | 2,290 | 28,000 | 1,577.14 |
| 1989-06-22 | 2,250 | 2,290 | 2,250 | 2,290 | 76,000 | 1,577.14 |
| 1989-06-21 | 2,250 | 2,250 | 2,240 | 2,250 | 35,000 | 1,549.59 |
| 1989-06-20 | 2,170 | 2,240 | 2,170 | 2,230 | 53,000 | 1,535.81 |
| 1989-06-19 | 2,200 | 2,200 | 2,160 | 2,160 | 19,000 | 1,487.60 |
| 1989-06-16 | 2,220 | 2,220 | 2,170 | 2,180 | 9,000 | 1,501.38 |
| 1989-06-15 | 2,240 | 2,260 | 2,200 | 2,230 | 63,000 | 1,535.81 |
| 1989-06-14 | 2,250 | 2,290 | 2,220 | 2,250 | 21,000 | 1,549.59 |
| 1989-06-13 | 2,210 | 2,290 | 2,170 | 2,290 | 18,000 | 1,577.14 |
| 1989-06-12 | 2,250 | 2,250 | 2,170 | 2,250 | 19,000 | 1,549.59 |
| 1989-06-09 | 2,170 | 2,200 | 2,160 | 2,200 | 19,000 | 1,515.15 |
| 1989-06-08 | 2,180 | 2,200 | 2,160 | 2,170 | 8,000 | 1,494.49 |
| 1989-06-07 | 2,240 | 2,240 | 2,190 | 2,190 | 9,000 | 1,508.26 |
| 1989-06-06 | 2,230 | 2,250 | 2,210 | 2,240 | 35,000 | 1,542.70 |
| 1989-06-05 | 2,280 | 2,290 | 2,260 | 2,270 | 38,000 | 1,563.36 |
| 1989-06-02 | 2,260 | 2,300 | 2,250 | 2,300 | 80,000 | 1,584.02 |
| 1989-06-01 | 2,300 | 2,300 | 2,260 | 2,300 | 69,000 | 1,584.02 |
| 1989-05-31 | 2,200 | 2,300 | 2,200 | 2,300 | 136,000 | 1,584.02 |
| 1989-05-30 | 2,200 | 2,200 | 2,150 | 2,200 | 26,000 | 1,515.15 |
| 1989-05-29 | 2,160 | 2,210 | 2,160 | 2,180 | 29,000 | 1,501.38 |
| 1989-05-26 | 2,200 | 2,200 | 2,160 | 2,160 | 19,000 | 1,487.60 |
| 1989-05-25 | 2,260 | 2,280 | 2,170 | 2,210 | 71,000 | 1,522.04 |
| 1989-05-24 | 2,280 | 2,280 | 2,230 | 2,260 | 55,000 | 1,556.47 |
| 1989-05-23 | 2,290 | 2,310 | 2,210 | 2,250 | 294,000 | 1,549.59 |
| 1989-05-22 | 2,260 | 2,310 | 2,250 | 2,300 | 238,000 | 1,584.02 |
| 1989-05-19 | 2,200 | 2,270 | 2,190 | 2,240 | 174,000 | 1,542.70 |
| 1989-05-18 | 2,160 | 2,200 | 2,160 | 2,180 | 189,000 | 1,501.38 |
| 1989-05-17 | 2,150 | 2,180 | 2,140 | 2,180 | 105,000 | 1,501.38 |
| 1989-05-16 | 2,130 | 2,160 | 2,130 | 2,140 | 30,000 | 1,473.83 |
| 1989-05-15 | 2,160 | 2,160 | 2,130 | 2,140 | 57,000 | 1,473.83 |
| 1989-05-12 | 2,130 | 2,160 | 2,110 | 2,160 | 22,000 | 1,487.60 |
| 1989-05-11 | 2,150 | 2,150 | 2,110 | 2,150 | 26,000 | 1,480.72 |
| 1989-05-10 | 2,180 | 2,180 | 2,120 | 2,120 | 149,000 | 1,460.06 |
| 1989-05-09 | 2,160 | 2,170 | 2,120 | 2,170 | 146,000 | 1,494.49 |
| 1989-05-08 | 2,160 | 2,170 | 2,150 | 2,160 | 20,000 | 1,487.60 |
| 1989-05-02 | 2,120 | 2,170 | 2,120 | 2,150 | 38,000 | 1,480.72 |
| 1989-05-01 | 2,140 | 2,150 | 2,100 | 2,100 | 37,000 | 1,446.28 |
| 1989-04-28 | 2,060 | 2,140 | 2,050 | 2,100 | 25,000 | 1,446.28 |
| 1989-04-27 | 2,040 | 2,050 | 2,030 | 2,040 | 30,000 | 1,404.96 |
| 1989-04-26 | 2,030 | 2,040 | 2,020 | 2,040 | 18,000 | 1,404.96 |
| 1989-04-25 | 1,990 | 2,020 | 1,990 | 2,020 | 12,000 | 1,391.18 |
| 1989-04-24 | 1,980 | 2,000 | 1,980 | 2,000 | 38,000 | 1,377.41 |
| 1989-04-21 | 2,030 | 2,030 | 2,010 | 2,010 | 20,000 | 1,384.30 |
| 1989-04-20 | 2,020 | 2,070 | 2,010 | 2,020 | 16,000 | 1,391.18 |
| 1989-04-19 | 2,050 | 2,060 | 2,000 | 2,010 | 35,000 | 1,384.30 |
| 1989-04-18 | 2,080 | 2,100 | 2,030 | 2,050 | 32,000 | 1,411.85 |
| 1989-04-17 | 2,190 | 2,190 | 2,100 | 2,100 | 47,000 | 1,446.28 |
| 1989-04-14 | 2,170 | 2,180 | 2,160 | 2,180 | 36,000 | 1,501.38 |
| 1989-04-13 | 2,170 | 2,180 | 2,160 | 2,170 | 22,000 | 1,494.49 |
| 1989-04-12 | 2,140 | 2,150 | 2,140 | 2,150 | 13,000 | 1,480.72 |
| 1989-04-11 | 2,110 | 2,140 | 2,110 | 2,140 | 5,000 | 1,473.83 |
| 1989-04-10 | 2,080 | 2,150 | 2,080 | 2,150 | 7,000 | 1,480.72 |
| 1989-04-07 | 2,060 | 2,100 | 2,060 | 2,100 | 12,000 | 1,446.28 |
| 1989-04-06 | 2,090 | 2,090 | 2,090 | 2,090 | 7,000 | 1,439.39 |
| 1989-04-05 | 2,240 | 2,240 | 2,170 | 2,170 | 5,000 | 1,494.49 |
| 1989-04-04 | 2,240 | 2,240 | 2,160 | 2,160 | 6,000 | 1,487.60 |
| 1989-04-03 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,549.59 |
| 1989-03-31 | 2,170 | 2,240 | 2,170 | 2,240 | 9,000 | 1,542.70 |
| 1989-03-30 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 1,480.72 |
| 1989-03-29 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,480.72 |
| 1989-03-28 | 2,060 | 2,140 | 2,050 | 2,140 | 3,000 | 1,473.83 |
| 1989-03-27 | 2,330 | 2,330 | 2,250 | 2,270 | 30,000 | 1,421.24 |
| 1989-03-24 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 1,465.06 |
| 1989-03-23 | 2,350 | 2,360 | 2,350 | 2,350 | 26,000 | 1,471.32 |
| 1989-03-22 | 2,400 | 2,400 | 2,350 | 2,400 | 16,000 | 1,502.63 |
| 1989-03-20 | 2,400 | 2,440 | 2,400 | 2,400 | 115,000 | 1,502.63 |
| 1989-03-17 | 2,400 | 2,400 | 2,400 | 2,400 | 35,000 | 1,502.63 |
| 1989-03-16 | 2,400 | 2,400 | 2,400 | 2,400 | 99,000 | 1,502.63 |
| 1989-03-15 | 2,400 | 2,430 | 2,400 | 2,420 | 25,000 | 1,515.15 |
| 1989-03-14 | 2,400 | 2,430 | 2,380 | 2,430 | 96,000 | 1,521.41 |
| 1989-03-13 | 2,400 | 2,400 | 2,360 | 2,400 | 89,000 | 1,502.63 |
| 1989-03-10 | 2,350 | 2,450 | 2,350 | 2,450 | 101,000 | 1,533.93 |
| 1989-03-09 | 2,350 | 2,350 | 2,270 | 2,350 | 51,000 | 1,471.32 |
| 1989-03-08 | 2,300 | 2,300 | 2,280 | 2,280 | 9,000 | 1,427.50 |
| 1989-03-07 | 2,310 | 2,310 | 2,300 | 2,300 | 5,000 | 1,440.02 |
| 1989-03-06 | 2,330 | 2,330 | 2,300 | 2,310 | 16,000 | 1,446.28 |
| 1989-03-03 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 1,458.80 |
| 1989-03-02 | 2,320 | 2,390 | 2,280 | 2,390 | 20,000 | 1,496.37 |
| 1989-03-01 | 2,320 | 2,340 | 2,300 | 2,300 | 14,000 | 1,440.02 |
| 1989-02-28 | 2,290 | 2,330 | 2,290 | 2,300 | 12,000 | 1,440.02 |
| 1989-02-27 | 2,290 | 2,350 | 2,290 | 2,330 | 18,000 | 1,458.80 |
| 1989-02-23 | 2,340 | 2,340 | 2,270 | 2,280 | 5,000 | 1,427.50 |
| 1989-02-22 | 2,280 | 2,350 | 2,280 | 2,350 | 13,000 | 1,471.32 |
| 1989-02-21 | 2,350 | 2,350 | 2,340 | 2,350 | 14,000 | 1,471.32 |
| 1989-02-20 | 2,380 | 2,400 | 2,380 | 2,400 | 24,000 | 1,502.63 |
| 1989-02-17 | 2,260 | 2,330 | 2,260 | 2,260 | 15,000 | 1,414.98 |
| 1989-02-16 | 2,330 | 2,330 | 2,220 | 2,220 | 14,000 | 1,389.93 |
| 1989-02-15 | 2,360 | 2,360 | 2,330 | 2,330 | 19,000 | 1,458.80 |
| 1989-02-14 | 2,380 | 2,380 | 2,360 | 2,360 | 8,000 | 1,477.59 |
| 1989-02-13 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 | 1,502.63 |
| 1989-02-10 | 2,400 | 2,440 | 2,360 | 2,360 | 16,000 | 1,477.59 |
| 1989-02-09 | 2,410 | 2,410 | 2,410 | 2,410 | 15,000 | 1,508.89 |
| 1989-02-08 | 2,410 | 2,410 | 2,410 | 2,410 | 4,000 | 1,508.89 |
| 1989-02-07 | 2,410 | 2,440 | 2,410 | 2,410 | 15,000 | 1,508.89 |
| 1989-02-06 | 2,350 | 2,450 | 2,350 | 2,450 | 18,000 | 1,533.93 |
| 1989-02-03 | 2,390 | 2,390 | 2,330 | 2,330 | 25,000 | 1,458.80 |
| 1989-02-02 | 2,430 | 2,430 | 2,370 | 2,370 | 14,000 | 1,483.85 |
| 1989-02-01 | 2,460 | 2,460 | 2,420 | 2,430 | 32,000 | 1,521.41 |
| 1989-01-31 | 2,500 | 2,500 | 2,440 | 2,470 | 36,000 | 1,546.46 |
| 1989-01-30 | 2,490 | 2,510 | 2,460 | 2,500 | 50,000 | 1,565.24 |
| 1989-01-28 | 2,440 | 2,500 | 2,430 | 2,450 | 94,000 | 1,533.93 |
| 1989-01-27 | 2,290 | 2,400 | 2,250 | 2,360 | 64,000 | 1,477.59 |
| 1989-01-26 | 2,160 | 2,250 | 2,160 | 2,250 | 14,000 | 1,408.72 |
| 1989-01-25 | 2,160 | 2,160 | 2,150 | 2,150 | 53,000 | 1,346.11 |
| 1989-01-24 | 2,190 | 2,190 | 2,170 | 2,180 | 56,000 | 1,364.89 |
| 1989-01-23 | 2,250 | 2,250 | 2,150 | 2,190 | 67,000 | 1,371.15 |
| 1989-01-20 | 2,250 | 2,250 | 2,200 | 2,250 | 33,000 | 1,408.72 |
| 1989-01-19 | 2,300 | 2,300 | 2,250 | 2,250 | 22,000 | 1,408.72 |
| 1989-01-18 | 2,300 | 2,300 | 2,300 | 2,300 | 17,000 | 1,440.02 |
| 1989-01-17 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,440.02 |
| 1989-01-13 | 2,340 | 2,340 | 2,300 | 2,330 | 10,000 | 1,458.80 |
| 1989-01-12 | 2,340 | 2,340 | 2,330 | 2,340 | 9,000 | 1,465.06 |
| 1989-01-11 | 2,350 | 2,350 | 2,320 | 2,350 | 9,000 | 1,471.32 |
| 1989-01-10 | 2,350 | 2,370 | 2,350 | 2,370 | 21,000 | 1,483.85 |
| 1989-01-09 | 2,370 | 2,410 | 2,370 | 2,410 | 15,000 | 1,508.89 |
| 1989-01-06 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,508.89 |
| 1989-01-05 | 2,440 | 2,450 | 2,400 | 2,410 | 15,000 | 1,508.89 |
| 1989-01-04 | 2,360 | 2,400 | 2,350 | 2,400 | 6,000 | 1,502.63 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
