9735 セコム(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 | 6,680 | 6,700 | 6,600 | 6,620 | 174,000 | 3,310 |
| 1989-12-28 | 6,780 | 6,780 | 6,600 | 6,680 | 446,000 | 3,340 |
| 1989-12-27 | 6,500 | 6,690 | 6,420 | 6,690 | 591,000 | 3,345 |
| 1989-12-26 | 6,400 | 6,500 | 6,350 | 6,400 | 134,000 | 3,200 |
| 1989-12-25 | 6,270 | 6,360 | 6,200 | 6,200 | 129,000 | 3,100 |
| 1989-12-22 | 6,310 | 6,310 | 6,200 | 6,260 | 121,000 | 3,130 |
| 1989-12-21 | 6,300 | 6,300 | 6,200 | 6,290 | 179,000 | 3,145 |
| 1989-12-20 | 6,270 | 6,300 | 6,210 | 6,240 | 193,000 | 3,120 |
| 1989-12-19 | 6,330 | 6,340 | 6,260 | 6,270 | 137,000 | 3,135 |
| 1989-12-18 | 6,360 | 6,360 | 6,260 | 6,340 | 129,000 | 3,170 |
| 1989-12-15 | 6,450 | 6,450 | 6,360 | 6,360 | 150,000 | 3,180 |
| 1989-12-14 | 6,540 | 6,550 | 6,450 | 6,450 | 256,000 | 3,225 |
| 1989-12-13 | 6,410 | 6,550 | 6,410 | 6,500 | 118,000 | 3,250 |
| 1989-12-12 | 6,450 | 6,490 | 6,400 | 6,400 | 196,000 | 3,200 |
| 1989-12-11 | 6,450 | 6,450 | 6,410 | 6,450 | 37,000 | 3,225 |
| 1989-12-08 | 6,530 | 6,530 | 6,410 | 6,450 | 67,000 | 3,225 |
| 1989-12-07 | 6,580 | 6,630 | 6,500 | 6,500 | 282,000 | 3,250 |
| 1989-12-06 | 6,540 | 6,590 | 6,540 | 6,550 | 177,000 | 3,275 |
| 1989-12-05 | 6,580 | 6,580 | 6,530 | 6,530 | 147,000 | 3,265 |
| 1989-12-04 | 6,450 | 6,540 | 6,440 | 6,530 | 121,000 | 3,265 |
| 1989-12-01 | 6,400 | 6,500 | 6,400 | 6,440 | 162,000 | 3,220 |
| 1989-11-30 | 6,230 | 6,400 | 6,220 | 6,370 | 194,000 | 3,185 |
| 1989-11-29 | 6,200 | 6,350 | 6,200 | 6,230 | 155,000 | 3,115 |
| 1989-11-28 | 6,270 | 6,300 | 6,200 | 6,200 | 165,000 | 3,100 |
| 1989-11-27 | 6,400 | 6,500 | 6,200 | 6,270 | 413,000 | 3,135 |
| 1989-11-24 | 8,450 | 8,490 | 8,310 | 8,310 | 573,000 | 3,196.15 |
| 1989-11-22 | 8,580 | 8,580 | 8,440 | 8,450 | 400,000 | 3,250 |
| 1989-11-21 | 8,410 | 8,500 | 8,410 | 8,450 | 376,000 | 3,250 |
| 1989-11-20 | 8,500 | 8,600 | 8,400 | 8,400 | 160,000 | 3,230.77 |
| 1989-11-17 | 8,510 | 8,630 | 8,510 | 8,600 | 188,000 | 3,307.69 |
| 1989-11-16 | 8,640 | 8,680 | 8,500 | 8,560 | 195,000 | 3,292.31 |
| 1989-11-15 | 8,700 | 8,740 | 8,600 | 8,680 | 221,000 | 3,338.46 |
| 1989-11-14 | 8,780 | 8,800 | 8,750 | 8,760 | 367,000 | 3,369.23 |
| 1989-11-13 | 8,680 | 8,790 | 8,680 | 8,750 | 192,000 | 3,365.38 |
| 1989-11-10 | 8,670 | 8,740 | 8,650 | 8,700 | 160,000 | 3,346.15 |
| 1989-11-09 | 8,800 | 8,800 | 8,650 | 8,650 | 193,000 | 3,326.92 |
| 1989-11-08 | 8,550 | 8,800 | 8,550 | 8,720 | 371,000 | 3,353.85 |
| 1989-11-07 | 8,500 | 8,520 | 8,450 | 8,520 | 104,000 | 3,276.92 |
| 1989-11-06 | 8,550 | 8,560 | 8,460 | 8,540 | 95,000 | 3,284.62 |
| 1989-11-02 | 8,500 | 8,560 | 8,460 | 8,560 | 112,000 | 3,292.31 |
| 1989-11-01 | 8,590 | 8,590 | 8,460 | 8,590 | 179,000 | 3,303.85 |
| 1989-10-31 | 8,310 | 8,550 | 8,310 | 8,540 | 194,000 | 3,284.62 |
| 1989-10-30 | 8,380 | 8,440 | 8,310 | 8,380 | 114,000 | 3,223.08 |
| 1989-10-27 | 8,470 | 8,500 | 8,360 | 8,450 | 422,000 | 3,250 |
| 1989-10-26 | 8,560 | 8,590 | 8,480 | 8,480 | 232,000 | 3,261.54 |
| 1989-10-25 | 8,550 | 8,600 | 8,450 | 8,590 | 210,000 | 3,303.85 |
| 1989-10-24 | 8,700 | 8,700 | 8,560 | 8,650 | 181,000 | 3,326.92 |
| 1989-10-23 | 8,750 | 8,840 | 8,690 | 8,710 | 375,000 | 3,350 |
| 1989-10-20 | 8,720 | 8,790 | 8,680 | 8,750 | 410,000 | 3,365.38 |
| 1989-10-19 | 8,550 | 8,700 | 8,500 | 8,700 | 354,000 | 3,346.15 |
| 1989-10-18 | 8,500 | 8,640 | 8,500 | 8,550 | 190,000 | 3,288.46 |
| 1989-10-17 | 8,610 | 8,740 | 8,470 | 8,490 | 721,000 | 3,265.38 |
| 1989-10-16 | 8,690 | 8,780 | 8,400 | 8,410 | 841,000 | 3,234.62 |
| 1989-10-13 | 8,510 | 8,900 | 8,490 | 8,890 | 1,256,000 | 3,419.23 |
| 1989-10-12 | 8,690 | 8,690 | 8,400 | 8,510 | 687,000 | 3,273.08 |
| 1989-10-11 | 8,820 | 8,820 | 8,540 | 8,650 | 864,000 | 3,326.92 |
| 1989-10-09 | 8,500 | 8,800 | 8,500 | 8,750 | 1,785,999 | 3,365.38 |
| 1989-10-06 | 8,240 | 8,450 | 8,220 | 8,450 | 1,681,999 | 3,250 |
| 1989-10-05 | 7,900 | 8,230 | 7,880 | 8,140 | 781,000 | 3,130.77 |
| 1989-10-04 | 7,960 | 8,000 | 7,860 | 7,900 | 371,000 | 3,038.46 |
| 1989-10-03 | 7,820 | 7,940 | 7,800 | 7,880 | 200,000 | 3,030.77 |
| 1989-10-02 | 7,810 | 7,930 | 7,810 | 7,820 | 183,000 | 3,007.69 |
| 1989-09-29 | 7,870 | 7,880 | 7,810 | 7,810 | 237,000 | 3,003.85 |
| 1989-09-28 | 7,990 | 7,990 | 7,880 | 7,880 | 206,000 | 3,030.77 |
| 1989-09-27 | 8,050 | 8,050 | 7,900 | 7,970 | 396,000 | 3,065.38 |
| 1989-09-26 | 7,820 | 8,030 | 7,820 | 7,960 | 409,000 | 3,061.54 |
| 1989-09-25 | 8,000 | 8,000 | 7,820 | 7,920 | 314,000 | 3,046.15 |
| 1989-09-22 | 7,950 | 7,970 | 7,860 | 7,920 | 1,292,000 | 3,046.15 |
| 1989-09-21 | 7,690 | 7,820 | 7,600 | 7,750 | 151,000 | 2,980.77 |
| 1989-09-20 | 7,410 | 7,650 | 7,360 | 7,650 | 148,000 | 2,942.31 |
| 1989-09-19 | 7,450 | 7,460 | 7,400 | 7,410 | 115,000 | 2,850 |
| 1989-09-18 | 7,630 | 7,700 | 7,500 | 7,600 | 68,000 | 2,923.08 |
| 1989-09-14 | 7,400 | 7,630 | 7,350 | 7,630 | 162,000 | 2,934.62 |
| 1989-09-13 | 7,440 | 7,460 | 7,300 | 7,460 | 168,000 | 2,869.23 |
| 1989-09-12 | 7,350 | 7,440 | 7,330 | 7,360 | 246,000 | 2,830.77 |
| 1989-09-11 | 7,560 | 7,560 | 7,310 | 7,320 | 362,000 | 2,815.38 |
| 1989-09-08 | 7,800 | 7,870 | 7,610 | 7,660 | 389,000 | 2,946.15 |
| 1989-09-07 | 7,890 | 7,990 | 7,770 | 7,900 | 259,000 | 3,038.46 |
| 1989-09-06 | 8,100 | 8,100 | 7,750 | 7,850 | 534,000 | 3,019.23 |
| 1989-09-05 | 7,800 | 7,950 | 7,750 | 7,800 | 243,000 | 3,000 |
| 1989-09-04 | 7,820 | 7,900 | 7,710 | 7,800 | 235,000 | 3,000 |
| 1989-09-01 | 7,900 | 8,010 | 7,820 | 7,820 | 353,000 | 3,007.69 |
| 1989-08-31 | 7,880 | 8,150 | 7,800 | 7,900 | 1,710,999 | 3,038.46 |
| 1989-08-30 | 7,950 | 8,050 | 7,810 | 7,900 | 709,000 | 3,038.46 |
| 1989-08-29 | 8,000 | 8,140 | 7,940 | 8,050 | 4,229,999 | 3,096.15 |
| 1989-08-28 | 7,810 | 7,960 | 7,730 | 7,900 | 3,341,999 | 3,038.46 |
| 1989-08-25 | 7,340 | 7,550 | 7,250 | 7,510 | 906,000 | 2,888.46 |
| 1989-08-24 | 7,310 | 7,320 | 7,220 | 7,250 | 154,000 | 2,788.46 |
| 1989-08-23 | 7,350 | 7,360 | 7,310 | 7,320 | 165,000 | 2,815.38 |
| 1989-08-22 | 7,400 | 7,470 | 7,300 | 7,300 | 107,000 | 2,807.69 |
| 1989-08-21 | 7,580 | 7,580 | 7,450 | 7,500 | 255,000 | 2,884.62 |
| 1989-08-18 | 7,500 | 7,500 | 7,450 | 7,480 | 165,000 | 2,876.92 |
| 1989-08-17 | 7,530 | 7,530 | 7,450 | 7,480 | 104,000 | 2,876.92 |
| 1989-08-16 | 7,540 | 7,610 | 7,530 | 7,530 | 229,000 | 2,896.15 |
| 1989-08-15 | 7,550 | 7,620 | 7,520 | 7,530 | 366,000 | 2,896.15 |
| 1989-08-14 | 7,660 | 7,660 | 7,550 | 7,550 | 219,000 | 2,903.85 |
| 1989-08-11 | 7,690 | 7,690 | 7,530 | 7,630 | 312,000 | 2,934.62 |
| 1989-08-10 | 7,490 | 7,650 | 7,450 | 7,630 | 842,000 | 2,934.62 |
| 1989-08-09 | 7,590 | 7,590 | 7,430 | 7,450 | 529,000 | 2,865.38 |
| 1989-08-08 | 7,450 | 7,620 | 7,400 | 7,550 | 1,715,999 | 2,903.85 |
| 1989-08-07 | 7,230 | 7,300 | 7,150 | 7,250 | 86,000 | 2,788.46 |
| 1989-08-04 | 7,210 | 7,250 | 7,170 | 7,200 | 249,000 | 2,769.23 |
| 1989-08-03 | 7,010 | 7,150 | 7,000 | 7,140 | 134,000 | 2,746.15 |
| 1989-08-02 | 6,970 | 7,030 | 6,970 | 7,030 | 95,000 | 2,703.85 |
| 1989-08-01 | 6,970 | 7,050 | 6,970 | 7,030 | 127,000 | 2,703.85 |
| 1989-07-31 | 6,910 | 7,140 | 6,910 | 7,030 | 232,000 | 2,703.85 |
| 1989-07-28 | 6,990 | 7,100 | 6,990 | 7,010 | 292,000 | 2,696.15 |
| 1989-07-27 | 7,100 | 7,120 | 7,040 | 7,090 | 186,000 | 2,726.92 |
| 1989-07-26 | 7,150 | 7,170 | 7,090 | 7,090 | 173,000 | 2,726.92 |
| 1989-07-25 | 7,170 | 7,190 | 7,120 | 7,150 | 152,000 | 2,750 |
| 1989-07-24 | 7,150 | 7,250 | 7,150 | 7,180 | 168,000 | 2,761.54 |
| 1989-07-21 | 7,270 | 7,340 | 7,210 | 7,250 | 325,000 | 2,788.46 |
| 1989-07-20 | 7,320 | 7,420 | 7,300 | 7,320 | 410,000 | 2,815.38 |
| 1989-07-19 | 7,200 | 7,400 | 7,200 | 7,320 | 729,000 | 2,815.38 |
| 1989-07-18 | 7,060 | 7,250 | 7,060 | 7,200 | 279,000 | 2,769.23 |
| 1989-07-17 | 7,040 | 7,070 | 7,010 | 7,050 | 67,000 | 2,711.54 |
| 1989-07-14 | 6,960 | 7,110 | 6,940 | 7,080 | 201,000 | 2,723.08 |
| 1989-07-13 | 7,030 | 7,030 | 6,930 | 6,950 | 413,000 | 2,673.08 |
| 1989-07-12 | 7,040 | 7,070 | 7,020 | 7,030 | 130,000 | 2,703.85 |
| 1989-07-11 | 7,080 | 7,080 | 7,010 | 7,050 | 119,000 | 2,711.54 |
| 1989-07-10 | 7,010 | 7,040 | 6,950 | 7,000 | 347,000 | 2,692.31 |
| 1989-07-07 | 7,050 | 7,170 | 7,030 | 7,060 | 448,000 | 2,715.38 |
| 1989-07-06 | 7,010 | 7,200 | 7,010 | 7,130 | 125,000 | 2,742.31 |
| 1989-07-05 | 7,150 | 7,250 | 7,130 | 7,170 | 253,000 | 2,757.69 |
| 1989-07-04 | 7,290 | 7,330 | 7,160 | 7,250 | 396,000 | 2,788.46 |
| 1989-07-03 | 7,230 | 7,400 | 7,210 | 7,230 | 293,000 | 2,780.77 |
| 1989-06-30 | 7,350 | 7,520 | 7,210 | 7,330 | 693,000 | 2,819.23 |
| 1989-06-29 | 7,450 | 7,570 | 7,370 | 7,450 | 1,601,000 | 2,865.38 |
| 1989-06-28 | 7,200 | 7,370 | 7,030 | 7,350 | 1,851,999 | 2,826.92 |
| 1989-06-27 | 7,110 | 7,240 | 7,020 | 7,150 | 1,070,000 | 2,750 |
| 1989-06-26 | 7,040 | 7,110 | 6,920 | 7,100 | 600,000 | 2,730.77 |
| 1989-06-23 | 6,800 | 7,160 | 6,770 | 7,050 | 2,019,999 | 2,711.54 |
| 1989-06-22 | 6,560 | 6,800 | 6,510 | 6,800 | 377,000 | 2,615.38 |
| 1989-06-21 | 6,600 | 6,620 | 6,480 | 6,600 | 108,000 | 2,538.46 |
| 1989-06-20 | 6,610 | 6,610 | 6,460 | 6,500 | 79,000 | 2,500 |
| 1989-06-19 | 6,380 | 6,660 | 6,380 | 6,660 | 80,000 | 2,561.54 |
| 1989-06-16 | 6,460 | 6,540 | 6,320 | 6,350 | 181,000 | 2,442.31 |
| 1989-06-15 | 6,570 | 6,620 | 6,460 | 6,460 | 233,000 | 2,484.62 |
| 1989-06-14 | 6,590 | 6,600 | 6,550 | 6,560 | 161,000 | 2,523.08 |
| 1989-06-13 | 6,750 | 6,850 | 6,570 | 6,580 | 546,000 | 2,530.77 |
| 1989-06-12 | 6,520 | 6,720 | 6,520 | 6,720 | 209,000 | 2,584.62 |
| 1989-06-09 | 6,650 | 6,740 | 6,590 | 6,620 | 198,000 | 2,546.15 |
| 1989-06-08 | 6,740 | 6,790 | 6,600 | 6,640 | 262,000 | 2,553.85 |
| 1989-06-07 | 6,850 | 6,850 | 6,640 | 6,700 | 311,000 | 2,576.92 |
| 1989-06-06 | 6,750 | 6,850 | 6,680 | 6,790 | 763,000 | 2,611.54 |
| 1989-06-05 | 6,710 | 6,980 | 6,680 | 6,740 | 1,733,999 | 2,592.31 |
| 1989-06-02 | 6,250 | 6,640 | 6,240 | 6,620 | 1,252,000 | 2,546.15 |
| 1989-06-01 | 6,250 | 6,330 | 6,250 | 6,250 | 378,000 | 2,403.85 |
| 1989-05-31 | 6,210 | 6,290 | 6,180 | 6,250 | 253,000 | 2,403.85 |
| 1989-05-30 | 6,220 | 6,230 | 6,190 | 6,200 | 98,000 | 2,384.62 |
| 1989-05-29 | 6,380 | 6,400 | 6,210 | 6,210 | 136,000 | 2,388.46 |
| 1989-05-26 | 6,350 | 6,400 | 6,310 | 6,400 | 123,000 | 2,461.54 |
| 1989-05-25 | 6,490 | 6,560 | 6,450 | 6,450 | 350,000 | 2,480.77 |
| 1989-05-24 | 6,540 | 6,590 | 6,500 | 6,560 | 735,000 | 2,523.08 |
| 1989-05-23 | 6,440 | 6,550 | 6,390 | 6,500 | 567,000 | 2,500 |
| 1989-05-22 | 6,300 | 6,420 | 6,290 | 6,350 | 460,000 | 2,442.31 |
| 1989-05-19 | 6,400 | 6,400 | 6,250 | 6,300 | 361,000 | 2,423.08 |
| 1989-05-18 | 6,300 | 6,420 | 6,200 | 6,300 | 836,000 | 2,423.08 |
| 1989-05-17 | 5,990 | 6,310 | 5,950 | 6,250 | 867,000 | 2,403.85 |
| 1989-05-16 | 5,790 | 5,890 | 5,750 | 5,890 | 272,000 | 2,265.38 |
| 1989-05-15 | 5,660 | 5,800 | 5,660 | 5,700 | 56,000 | 2,192.31 |
| 1989-05-12 | 5,620 | 5,720 | 5,620 | 5,650 | 140,000 | 2,173.08 |
| 1989-05-11 | 5,880 | 5,880 | 5,800 | 5,820 | 65,000 | 2,238.46 |
| 1989-05-10 | 5,900 | 5,900 | 5,820 | 5,880 | 156,000 | 2,261.54 |
| 1989-05-09 | 5,900 | 5,900 | 5,800 | 5,880 | 210,000 | 2,261.54 |
| 1989-05-08 | 5,790 | 5,900 | 5,740 | 5,880 | 413,000 | 2,261.54 |
| 1989-05-02 | 5,590 | 5,800 | 5,550 | 5,720 | 416,000 | 2,200 |
| 1989-05-01 | 5,470 | 5,510 | 5,400 | 5,490 | 131,000 | 2,111.54 |
| 1989-04-28 | 5,250 | 5,480 | 5,250 | 5,470 | 316,000 | 2,103.85 |
| 1989-04-27 | 5,160 | 5,210 | 5,150 | 5,170 | 64,000 | 1,988.46 |
| 1989-04-26 | 5,200 | 5,200 | 5,150 | 5,160 | 110,000 | 1,984.62 |
| 1989-04-25 | 5,150 | 5,250 | 5,130 | 5,200 | 73,000 | 2,000 |
| 1989-04-24 | 5,170 | 5,170 | 5,120 | 5,120 | 59,000 | 1,969.23 |
| 1989-04-21 | 5,270 | 5,270 | 5,150 | 5,180 | 60,000 | 1,992.31 |
| 1989-04-20 | 5,270 | 5,270 | 5,180 | 5,220 | 49,000 | 2,007.69 |
| 1989-04-19 | 5,200 | 5,240 | 5,180 | 5,180 | 60,000 | 1,992.31 |
| 1989-04-18 | 5,240 | 5,240 | 5,180 | 5,200 | 58,000 | 2,000 |
| 1989-04-17 | 5,250 | 5,290 | 5,250 | 5,250 | 29,000 | 2,019.23 |
| 1989-04-14 | 5,250 | 5,260 | 5,250 | 5,250 | 29,000 | 2,019.23 |
| 1989-04-13 | 5,300 | 5,300 | 5,260 | 5,260 | 48,000 | 2,023.08 |
| 1989-04-12 | 5,280 | 5,300 | 5,250 | 5,290 | 94,000 | 2,034.62 |
| 1989-04-11 | 5,350 | 5,350 | 5,250 | 5,250 | 123,000 | 2,019.23 |
| 1989-04-10 | 5,160 | 5,300 | 5,160 | 5,260 | 64,000 | 2,023.08 |
| 1989-04-07 | 5,300 | 5,350 | 5,190 | 5,300 | 240,000 | 2,038.46 |
| 1989-04-06 | 5,200 | 5,240 | 5,170 | 5,240 | 102,000 | 2,015.38 |
| 1989-04-05 | 5,350 | 5,350 | 5,200 | 5,200 | 59,000 | 2,000 |
| 1989-04-04 | 5,470 | 5,470 | 5,300 | 5,300 | 40,000 | 2,038.46 |
| 1989-04-03 | 5,480 | 5,480 | 5,400 | 5,440 | 40,000 | 2,092.31 |
| 1989-03-31 | 5,450 | 5,450 | 5,250 | 5,400 | 177,000 | 2,076.92 |
| 1989-03-30 | 5,450 | 5,450 | 5,360 | 5,380 | 23,000 | 2,069.23 |
| 1989-03-29 | 5,400 | 5,450 | 5,360 | 5,360 | 78,000 | 2,061.54 |
| 1989-03-28 | 5,440 | 5,440 | 5,250 | 5,400 | 81,000 | 2,076.92 |
| 1989-03-27 | 5,260 | 5,420 | 5,160 | 5,400 | 100,000 | 2,076.92 |
| 1989-03-24 | 5,120 | 5,170 | 5,120 | 5,160 | 109,000 | 1,984.62 |
| 1989-03-23 | 5,110 | 5,200 | 5,110 | 5,110 | 136,000 | 1,965.38 |
| 1989-03-22 | 5,330 | 5,330 | 5,090 | 5,100 | 139,000 | 1,961.54 |
| 1989-03-20 | 5,190 | 5,340 | 5,110 | 5,330 | 105,000 | 2,050 |
| 1989-03-17 | 5,300 | 5,340 | 5,250 | 5,340 | 127,000 | 2,053.85 |
| 1989-03-16 | 5,300 | 5,340 | 5,300 | 5,310 | 158,000 | 2,042.31 |
| 1989-03-15 | 5,330 | 5,330 | 5,250 | 5,300 | 132,000 | 2,038.46 |
| 1989-03-14 | 5,340 | 5,340 | 5,270 | 5,330 | 53,000 | 2,050 |
| 1989-03-13 | 5,450 | 5,450 | 5,350 | 5,350 | 47,000 | 2,057.69 |
| 1989-03-10 | 5,450 | 5,550 | 5,410 | 5,410 | 49,000 | 2,080.77 |
| 1989-03-09 | 5,510 | 5,550 | 5,450 | 5,500 | 64,000 | 2,115.38 |
| 1989-03-08 | 5,600 | 5,600 | 5,500 | 5,500 | 41,000 | 2,115.38 |
| 1989-03-07 | 5,600 | 5,600 | 5,550 | 5,590 | 109,000 | 2,150 |
| 1989-03-06 | 5,650 | 5,650 | 5,580 | 5,600 | 47,000 | 2,153.85 |
| 1989-03-03 | 5,650 | 5,650 | 5,590 | 5,650 | 29,000 | 2,173.08 |
| 1989-03-02 | 5,690 | 5,690 | 5,600 | 5,660 | 73,000 | 2,176.92 |
| 1989-03-01 | 5,690 | 5,700 | 5,590 | 5,690 | 59,000 | 2,188.46 |
| 1989-02-28 | 5,650 | 5,670 | 5,580 | 5,580 | 49,000 | 2,146.15 |
| 1989-02-27 | 5,650 | 5,670 | 5,650 | 5,650 | 79,000 | 2,173.08 |
| 1989-02-23 | 5,790 | 5,790 | 5,650 | 5,680 | 65,000 | 2,184.62 |
| 1989-02-22 | 5,700 | 5,700 | 5,560 | 5,690 | 57,000 | 2,188.46 |
| 1989-02-21 | 5,650 | 5,700 | 5,560 | 5,600 | 56,000 | 2,153.85 |
| 1989-02-20 | 5,720 | 5,720 | 5,590 | 5,640 | 111,000 | 2,169.23 |
| 1989-02-17 | 5,750 | 5,760 | 5,620 | 5,700 | 129,000 | 2,192.31 |
| 1989-02-16 | 5,800 | 5,840 | 5,750 | 5,760 | 87,000 | 2,215.38 |
| 1989-02-15 | 5,900 | 5,940 | 5,800 | 5,800 | 113,000 | 2,230.77 |
| 1989-02-14 | 6,090 | 6,090 | 5,950 | 5,950 | 48,000 | 2,288.46 |
| 1989-02-13 | 6,170 | 6,170 | 6,100 | 6,100 | 60,000 | 2,346.15 |
| 1989-02-10 | 6,200 | 6,200 | 6,120 | 6,170 | 39,000 | 2,373.08 |
| 1989-02-09 | 6,190 | 6,220 | 6,190 | 6,210 | 33,000 | 2,388.46 |
| 1989-02-08 | 6,290 | 6,290 | 6,240 | 6,290 | 84,000 | 2,419.23 |
| 1989-02-07 | 6,330 | 6,330 | 6,240 | 6,300 | 22,000 | 2,423.08 |
| 1989-02-06 | 6,250 | 6,350 | 6,250 | 6,330 | 28,000 | 2,434.62 |
| 1989-02-03 | 6,250 | 6,250 | 6,240 | 6,240 | 33,000 | 2,400 |
| 1989-02-02 | 6,240 | 6,290 | 6,240 | 6,240 | 75,000 | 2,400 |
| 1989-02-01 | 6,340 | 6,360 | 6,310 | 6,340 | 39,000 | 2,438.46 |
| 1989-01-31 | 6,450 | 6,470 | 6,440 | 6,440 | 31,000 | 2,476.92 |
| 1989-01-30 | 6,390 | 6,500 | 6,390 | 6,500 | 43,000 | 2,500 |
| 1989-01-28 | 6,500 | 6,610 | 6,500 | 6,520 | 314,000 | 2,507.69 |
| 1989-01-27 | 6,300 | 6,500 | 6,300 | 6,500 | 140,000 | 2,500 |
| 1989-01-26 | 6,150 | 6,300 | 6,140 | 6,200 | 80,000 | 2,384.62 |
| 1989-01-25 | 6,110 | 6,150 | 6,110 | 6,120 | 79,000 | 2,353.85 |
| 1989-01-24 | 6,150 | 6,180 | 6,100 | 6,100 | 171,000 | 2,346.15 |
| 1989-01-23 | 6,190 | 6,200 | 6,160 | 6,180 | 46,000 | 2,376.92 |
| 1989-01-20 | 6,120 | 6,200 | 6,010 | 6,200 | 14,000 | 2,384.62 |
| 1989-01-19 | 6,140 | 6,200 | 6,100 | 6,200 | 136,000 | 2,384.62 |
| 1989-01-18 | 6,370 | 6,370 | 6,150 | 6,150 | 62,000 | 2,365.38 |
| 1989-01-17 | 6,380 | 6,450 | 6,350 | 6,380 | 90,000 | 2,453.85 |
| 1989-01-13 | 6,430 | 6,510 | 6,430 | 6,480 | 149,000 | 2,492.31 |
| 1989-01-12 | 6,450 | 6,530 | 6,390 | 6,530 | 198,000 | 2,511.54 |
| 1989-01-11 | 6,440 | 6,500 | 6,390 | 6,410 | 122,000 | 2,465.38 |
| 1989-01-10 | 6,500 | 6,550 | 6,470 | 6,540 | 352,000 | 2,515.38 |
| 1989-01-09 | 6,250 | 6,590 | 6,150 | 6,550 | 791,000 | 2,519.23 |
| 1989-01-06 | 6,110 | 6,310 | 6,110 | 6,250 | 631,000 | 2,403.85 |
| 1989-01-05 | 6,000 | 6,090 | 5,960 | 6,090 | 98,000 | 2,342.31 |
| 1989-01-04 | 5,850 | 5,950 | 5,850 | 5,910 | 46,000 | 2,273.08 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
