7984 コクヨ(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 | 4,690 | 4,700 | 4,690 | 4,690 | 58,000 | 4,690 |
| 1989-12-28 | 4,700 | 4,750 | 4,630 | 4,690 | 503,000 | 4,690 |
| 1989-12-27 | 4,600 | 4,700 | 4,580 | 4,700 | 904,000 | 4,700 |
| 1989-12-26 | 4,590 | 4,600 | 4,550 | 4,580 | 275,000 | 4,580 |
| 1989-12-25 | 4,530 | 4,590 | 4,510 | 4,590 | 99,000 | 4,590 |
| 1989-12-22 | 4,560 | 4,560 | 4,490 | 4,490 | 122,000 | 4,490 |
| 1989-12-21 | 4,580 | 4,580 | 4,520 | 4,530 | 76,000 | 4,530 |
| 1989-12-20 | 4,520 | 4,560 | 4,510 | 4,530 | 106,000 | 4,530 |
| 1989-12-19 | 4,570 | 4,570 | 4,510 | 4,520 | 63,000 | 4,520 |
| 1989-12-18 | 4,630 | 4,640 | 4,600 | 4,620 | 138,000 | 4,620 |
| 1989-12-15 | 4,550 | 4,630 | 4,550 | 4,630 | 210,000 | 4,630 |
| 1989-12-14 | 4,640 | 4,650 | 4,600 | 4,600 | 497,000 | 4,600 |
| 1989-12-13 | 4,500 | 4,640 | 4,500 | 4,630 | 871,000 | 4,630 |
| 1989-12-12 | 4,450 | 4,500 | 4,450 | 4,500 | 506,000 | 4,500 |
| 1989-12-11 | 4,400 | 4,500 | 4,400 | 4,500 | 168,000 | 4,500 |
| 1989-12-08 | 4,430 | 4,430 | 4,380 | 4,420 | 230,000 | 4,420 |
| 1989-12-07 | 4,440 | 4,450 | 4,400 | 4,420 | 370,000 | 4,420 |
| 1989-12-06 | 4,400 | 4,430 | 4,380 | 4,420 | 199,000 | 4,420 |
| 1989-12-05 | 4,450 | 4,450 | 4,350 | 4,400 | 132,000 | 4,400 |
| 1989-12-04 | 4,420 | 4,450 | 4,380 | 4,400 | 184,000 | 4,400 |
| 1989-12-01 | 4,440 | 4,440 | 4,310 | 4,420 | 171,000 | 4,420 |
| 1989-11-30 | 4,450 | 4,450 | 4,380 | 4,440 | 203,000 | 4,440 |
| 1989-11-29 | 4,450 | 4,460 | 4,390 | 4,450 | 390,000 | 4,450 |
| 1989-11-28 | 4,440 | 4,450 | 4,330 | 4,400 | 264,000 | 4,400 |
| 1989-11-27 | 4,480 | 4,480 | 4,370 | 4,450 | 234,000 | 4,450 |
| 1989-11-24 | 4,350 | 4,470 | 4,350 | 4,460 | 409,000 | 4,460 |
| 1989-11-22 | 4,350 | 4,350 | 4,300 | 4,350 | 110,000 | 4,350 |
| 1989-11-21 | 4,260 | 4,300 | 4,260 | 4,300 | 147,000 | 4,300 |
| 1989-11-20 | 4,300 | 4,350 | 4,250 | 4,250 | 68,000 | 4,250 |
| 1989-11-17 | 4,300 | 4,320 | 4,250 | 4,300 | 128,000 | 4,300 |
| 1989-11-16 | 4,330 | 4,330 | 4,300 | 4,300 | 41,000 | 4,300 |
| 1989-11-15 | 4,300 | 4,350 | 4,280 | 4,280 | 130,000 | 4,280 |
| 1989-11-14 | 4,350 | 4,360 | 4,290 | 4,300 | 177,000 | 4,300 |
| 1989-11-13 | 4,290 | 4,300 | 4,250 | 4,300 | 76,000 | 4,300 |
| 1989-11-10 | 4,310 | 4,340 | 4,230 | 4,230 | 127,000 | 4,230 |
| 1989-11-09 | 4,360 | 4,360 | 4,330 | 4,330 | 92,000 | 4,330 |
| 1989-11-08 | 4,400 | 4,400 | 4,310 | 4,310 | 124,000 | 4,310 |
| 1989-11-07 | 4,310 | 4,390 | 4,300 | 4,350 | 140,000 | 4,350 |
| 1989-11-06 | 4,450 | 4,450 | 4,360 | 4,360 | 136,000 | 4,360 |
| 1989-11-02 | 4,400 | 4,470 | 4,350 | 4,420 | 353,000 | 4,420 |
| 1989-11-01 | 4,450 | 4,490 | 4,390 | 4,450 | 1,158,000 | 4,450 |
| 1989-10-31 | 4,290 | 4,400 | 4,270 | 4,400 | 772,000 | 4,400 |
| 1989-10-30 | 4,200 | 4,280 | 4,200 | 4,260 | 107,000 | 4,260 |
| 1989-10-27 | 4,300 | 4,320 | 4,240 | 4,300 | 414,000 | 4,300 |
| 1989-10-26 | 4,430 | 4,430 | 4,330 | 4,330 | 202,000 | 4,330 |
| 1989-10-25 | 4,400 | 4,440 | 4,360 | 4,440 | 384,000 | 4,440 |
| 1989-10-24 | 4,460 | 4,460 | 4,360 | 4,410 | 234,000 | 4,410 |
| 1989-10-23 | 4,460 | 4,460 | 4,410 | 4,460 | 140,000 | 4,460 |
| 1989-10-20 | 4,480 | 4,550 | 4,350 | 4,460 | 440,000 | 4,460 |
| 1989-10-19 | 4,360 | 4,450 | 4,360 | 4,430 | 308,000 | 4,430 |
| 1989-10-18 | 4,410 | 4,410 | 4,300 | 4,380 | 365,000 | 4,380 |
| 1989-10-17 | 4,500 | 4,500 | 4,360 | 4,420 | 466,000 | 4,420 |
| 1989-10-16 | 4,500 | 4,500 | 4,400 | 4,440 | 309,000 | 4,440 |
| 1989-10-13 | 4,670 | 4,700 | 4,560 | 4,600 | 549,000 | 4,600 |
| 1989-10-12 | 4,750 | 4,750 | 4,670 | 4,670 | 466,000 | 4,670 |
| 1989-10-11 | 4,850 | 4,850 | 4,720 | 4,800 | 746,000 | 4,800 |
| 1989-10-09 | 4,650 | 4,900 | 4,620 | 4,850 | 1,962,000 | 4,850 |
| 1989-10-06 | 4,400 | 4,620 | 4,400 | 4,610 | 1,367,000 | 4,610 |
| 1989-10-05 | 4,310 | 4,460 | 4,290 | 4,390 | 1,065,000 | 4,390 |
| 1989-10-04 | 4,230 | 4,310 | 4,200 | 4,300 | 756,000 | 4,300 |
| 1989-10-03 | 4,210 | 4,230 | 4,150 | 4,180 | 427,000 | 4,180 |
| 1989-10-02 | 4,140 | 4,190 | 4,110 | 4,190 | 368,000 | 4,190 |
| 1989-09-29 | 4,160 | 4,190 | 4,100 | 4,140 | 356,000 | 4,140 |
| 1989-09-28 | 4,150 | 4,200 | 4,110 | 4,140 | 424,000 | 4,140 |
| 1989-09-27 | 4,120 | 4,180 | 4,070 | 4,100 | 1,257,000 | 4,100 |
| 1989-09-26 | 4,020 | 4,140 | 4,000 | 4,130 | 2,457,000 | 4,130 |
| 1989-09-25 | 3,950 | 4,000 | 3,930 | 3,990 | 1,203,000 | 3,990 |
| 1989-09-22 | 3,990 | 4,000 | 3,950 | 4,000 | 914,000 | 4,000 |
| 1989-09-21 | 4,000 | 4,010 | 3,950 | 3,950 | 1,552,000 | 3,950 |
| 1989-09-20 | 3,900 | 3,980 | 3,900 | 3,950 | 1,239,000 | 3,950 |
| 1989-09-19 | 3,890 | 3,910 | 3,830 | 3,890 | 345,000 | 3,890 |
| 1989-09-18 | 3,870 | 3,920 | 3,850 | 3,890 | 493,000 | 3,890 |
| 1989-09-14 | 3,750 | 3,930 | 3,750 | 3,920 | 1,127,000 | 3,920 |
| 1989-09-13 | 3,830 | 3,840 | 3,750 | 3,770 | 341,000 | 3,770 |
| 1989-09-12 | 3,800 | 3,840 | 3,800 | 3,830 | 225,000 | 3,830 |
| 1989-09-11 | 3,850 | 3,870 | 3,800 | 3,850 | 235,000 | 3,850 |
| 1989-09-08 | 3,950 | 3,970 | 3,870 | 3,870 | 2,204,000 | 3,870 |
| 1989-09-07 | 3,700 | 3,940 | 3,700 | 3,940 | 4,029,000 | 3,940 |
| 1989-09-06 | 3,740 | 3,750 | 3,700 | 3,700 | 640,000 | 3,700 |
| 1989-09-05 | 3,700 | 3,730 | 3,650 | 3,690 | 293,000 | 3,690 |
| 1989-09-04 | 3,700 | 3,730 | 3,660 | 3,730 | 129,000 | 3,730 |
| 1989-09-01 | 3,730 | 3,790 | 3,720 | 3,730 | 456,000 | 3,730 |
| 1989-08-31 | 3,790 | 3,800 | 3,730 | 3,740 | 494,000 | 3,740 |
| 1989-08-30 | 3,820 | 3,820 | 3,740 | 3,740 | 1,496,000 | 3,740 |
| 1989-08-29 | 3,700 | 3,820 | 3,690 | 3,810 | 5,133,000 | 3,810 |
| 1989-08-28 | 3,650 | 3,680 | 3,630 | 3,670 | 493,000 | 3,670 |
| 1989-08-25 | 3,620 | 3,630 | 3,540 | 3,630 | 284,000 | 3,630 |
| 1989-08-24 | 3,570 | 3,610 | 3,570 | 3,580 | 28,000 | 3,580 |
| 1989-08-23 | 3,600 | 3,620 | 3,600 | 3,620 | 134,000 | 3,620 |
| 1989-08-22 | 3,620 | 3,630 | 3,600 | 3,630 | 289,000 | 3,630 |
| 1989-08-21 | 3,620 | 3,630 | 3,600 | 3,630 | 154,000 | 3,630 |
| 1989-08-18 | 3,600 | 3,600 | 3,540 | 3,590 | 192,000 | 3,590 |
| 1989-08-17 | 3,540 | 3,570 | 3,530 | 3,570 | 148,000 | 3,570 |
| 1989-08-16 | 3,520 | 3,540 | 3,500 | 3,530 | 240,000 | 3,530 |
| 1989-08-15 | 3,560 | 3,560 | 3,510 | 3,540 | 43,000 | 3,540 |
| 1989-08-14 | 3,530 | 3,570 | 3,510 | 3,530 | 69,000 | 3,530 |
| 1989-08-11 | 3,630 | 3,630 | 3,530 | 3,530 | 142,000 | 3,530 |
| 1989-08-10 | 3,610 | 3,630 | 3,590 | 3,600 | 282,000 | 3,600 |
| 1989-08-09 | 3,660 | 3,670 | 3,600 | 3,650 | 502,000 | 3,650 |
| 1989-08-08 | 3,520 | 3,680 | 3,520 | 3,670 | 419,000 | 3,670 |
| 1989-08-07 | 3,540 | 3,570 | 3,500 | 3,570 | 132,000 | 3,570 |
| 1989-08-04 | 3,510 | 3,510 | 3,460 | 3,490 | 212,000 | 3,490 |
| 1989-08-03 | 3,500 | 3,530 | 3,480 | 3,500 | 292,000 | 3,500 |
| 1989-08-02 | 3,550 | 3,550 | 3,500 | 3,550 | 94,000 | 3,550 |
| 1989-08-01 | 3,580 | 3,580 | 3,540 | 3,560 | 132,000 | 3,560 |
| 1989-07-31 | 3,610 | 3,650 | 3,590 | 3,650 | 227,000 | 3,650 |
| 1989-07-28 | 3,610 | 3,630 | 3,580 | 3,610 | 205,000 | 3,610 |
| 1989-07-27 | 3,630 | 3,650 | 3,590 | 3,630 | 337,000 | 3,630 |
| 1989-07-26 | 3,650 | 3,680 | 3,620 | 3,660 | 493,000 | 3,660 |
| 1989-07-25 | 3,710 | 3,720 | 3,660 | 3,680 | 860,000 | 3,680 |
| 1989-07-24 | 3,630 | 3,730 | 3,600 | 3,710 | 3,338,000 | 3,710 |
| 1989-07-21 | 3,590 | 3,640 | 3,580 | 3,640 | 931,000 | 3,640 |
| 1989-07-20 | 3,600 | 3,630 | 3,560 | 3,580 | 1,600,000 | 3,580 |
| 1989-07-19 | 3,440 | 3,550 | 3,440 | 3,520 | 462,000 | 3,520 |
| 1989-07-18 | 3,470 | 3,470 | 3,450 | 3,460 | 184,000 | 3,460 |
| 1989-07-17 | 3,540 | 3,540 | 3,470 | 3,470 | 113,000 | 3,470 |
| 1989-07-14 | 3,480 | 3,540 | 3,470 | 3,520 | 147,000 | 3,520 |
| 1989-07-13 | 3,520 | 3,520 | 3,440 | 3,470 | 334,000 | 3,470 |
| 1989-07-12 | 3,540 | 3,570 | 3,520 | 3,540 | 187,000 | 3,540 |
| 1989-07-11 | 3,540 | 3,570 | 3,500 | 3,550 | 248,000 | 3,550 |
| 1989-07-10 | 3,490 | 3,580 | 3,480 | 3,580 | 193,000 | 3,580 |
| 1989-07-07 | 3,500 | 3,500 | 3,450 | 3,490 | 280,000 | 3,490 |
| 1989-07-06 | 3,400 | 3,450 | 3,400 | 3,450 | 169,000 | 3,450 |
| 1989-07-05 | 3,540 | 3,540 | 3,430 | 3,430 | 299,000 | 3,430 |
| 1989-07-04 | 3,520 | 3,550 | 3,480 | 3,490 | 369,000 | 3,490 |
| 1989-07-03 | 3,490 | 3,520 | 3,480 | 3,520 | 206,000 | 3,520 |
| 1989-06-30 | 3,600 | 3,640 | 3,470 | 3,470 | 963,000 | 3,470 |
| 1989-06-29 | 3,510 | 3,680 | 3,510 | 3,650 | 3,532,000 | 3,650 |
| 1989-06-28 | 3,530 | 3,530 | 3,420 | 3,520 | 499,000 | 3,520 |
| 1989-06-27 | 3,450 | 3,540 | 3,450 | 3,530 | 654,000 | 3,530 |
| 1989-06-26 | 3,560 | 3,580 | 3,480 | 3,480 | 481,000 | 3,480 |
| 1989-06-23 | 3,530 | 3,620 | 3,500 | 3,590 | 1,697,000 | 3,590 |
| 1989-06-22 | 3,600 | 3,650 | 3,500 | 3,530 | 6,226,000 | 3,530 |
| 1989-06-21 | 3,250 | 3,550 | 3,250 | 3,550 | 5,317,000 | 3,550 |
| 1989-06-20 | 3,200 | 3,280 | 3,200 | 3,250 | 273,000 | 3,250 |
| 1989-06-19 | 3,130 | 3,150 | 3,080 | 3,150 | 153,000 | 3,150 |
| 1989-06-16 | 3,100 | 3,130 | 3,060 | 3,130 | 158,000 | 3,130 |
| 1989-06-15 | 3,150 | 3,150 | 3,100 | 3,150 | 92,000 | 3,150 |
| 1989-06-14 | 3,140 | 3,150 | 3,080 | 3,150 | 203,000 | 3,150 |
| 1989-06-13 | 3,060 | 3,140 | 3,060 | 3,140 | 177,000 | 3,140 |
| 1989-06-12 | 3,080 | 3,080 | 3,040 | 3,050 | 185,000 | 3,050 |
| 1989-06-09 | 3,150 | 3,160 | 3,110 | 3,110 | 90,000 | 3,110 |
| 1989-06-08 | 3,190 | 3,190 | 3,100 | 3,160 | 84,000 | 3,160 |
| 1989-06-07 | 3,200 | 3,240 | 3,150 | 3,160 | 128,000 | 3,160 |
| 1989-06-06 | 3,210 | 3,210 | 3,190 | 3,190 | 70,000 | 3,190 |
| 1989-06-05 | 3,240 | 3,260 | 3,200 | 3,200 | 194,000 | 3,200 |
| 1989-06-02 | 3,280 | 3,280 | 3,200 | 3,200 | 261,000 | 3,200 |
| 1989-06-01 | 3,410 | 3,420 | 3,210 | 3,250 | 1,976,000 | 3,250 |
| 1989-05-31 | 3,080 | 3,330 | 3,050 | 3,330 | 1,881,000 | 3,330 |
| 1989-05-30 | 3,090 | 3,090 | 3,050 | 3,080 | 43,000 | 3,080 |
| 1989-05-29 | 3,090 | 3,090 | 3,050 | 3,090 | 59,000 | 3,090 |
| 1989-05-26 | 3,090 | 3,130 | 3,090 | 3,090 | 177,000 | 3,090 |
| 1989-05-25 | 3,100 | 3,100 | 3,080 | 3,080 | 111,000 | 3,080 |
| 1989-05-24 | 3,050 | 3,080 | 3,040 | 3,070 | 66,000 | 3,070 |
| 1989-05-23 | 3,010 | 3,020 | 2,980 | 3,010 | 115,000 | 3,010 |
| 1989-05-22 | 2,990 | 3,010 | 2,990 | 2,990 | 76,000 | 2,990 |
| 1989-05-19 | 2,990 | 3,020 | 2,970 | 2,980 | 128,000 | 2,980 |
| 1989-05-18 | 3,020 | 3,020 | 2,990 | 3,000 | 166,000 | 3,000 |
| 1989-05-17 | 2,990 | 3,030 | 2,970 | 3,010 | 275,000 | 3,010 |
| 1989-05-16 | 2,900 | 2,950 | 2,900 | 2,940 | 101,000 | 2,940 |
| 1989-05-15 | 2,940 | 2,940 | 2,910 | 2,910 | 84,000 | 2,910 |
| 1989-05-12 | 2,900 | 2,910 | 2,900 | 2,900 | 119,000 | 2,900 |
| 1989-05-11 | 2,900 | 2,900 | 2,850 | 2,890 | 117,000 | 2,890 |
| 1989-05-10 | 2,890 | 2,890 | 2,850 | 2,850 | 149,000 | 2,850 |
| 1989-05-09 | 2,900 | 2,900 | 2,870 | 2,870 | 103,000 | 2,870 |
| 1989-05-08 | 2,880 | 2,910 | 2,870 | 2,890 | 198,000 | 2,890 |
| 1989-05-02 | 2,890 | 2,910 | 2,880 | 2,880 | 133,000 | 2,880 |
| 1989-05-01 | 2,850 | 2,890 | 2,850 | 2,890 | 52,000 | 2,890 |
| 1989-04-28 | 2,890 | 2,890 | 2,850 | 2,850 | 123,000 | 2,850 |
| 1989-04-27 | 2,830 | 2,850 | 2,790 | 2,850 | 83,000 | 2,850 |
| 1989-04-26 | 2,790 | 2,840 | 2,760 | 2,830 | 82,000 | 2,830 |
| 1989-04-25 | 2,750 | 2,770 | 2,740 | 2,760 | 41,000 | 2,760 |
| 1989-04-24 | 2,800 | 2,800 | 2,740 | 2,740 | 24,000 | 2,740 |
| 1989-04-21 | 2,890 | 2,890 | 2,830 | 2,840 | 83,000 | 2,840 |
| 1989-04-20 | 2,890 | 2,890 | 2,850 | 2,880 | 98,000 | 2,880 |
| 1989-04-19 | 2,850 | 2,890 | 2,850 | 2,890 | 14,000 | 2,890 |
| 1989-04-18 | 2,850 | 2,900 | 2,840 | 2,890 | 217,000 | 2,890 |
| 1989-04-17 | 2,860 | 2,870 | 2,850 | 2,850 | 86,000 | 2,850 |
| 1989-04-14 | 2,850 | 2,890 | 2,840 | 2,850 | 56,000 | 2,850 |
| 1989-04-13 | 2,980 | 2,980 | 2,850 | 2,850 | 64,000 | 2,850 |
| 1989-04-12 | 2,920 | 2,940 | 2,900 | 2,940 | 136,000 | 2,940 |
| 1989-04-11 | 2,940 | 2,940 | 2,860 | 2,940 | 50,000 | 2,940 |
| 1989-04-10 | 2,970 | 2,970 | 2,930 | 2,960 | 128,000 | 2,960 |
| 1989-04-07 | 2,940 | 2,940 | 2,880 | 2,930 | 155,000 | 2,930 |
| 1989-04-06 | 2,920 | 2,920 | 2,850 | 2,900 | 101,000 | 2,900 |
| 1989-04-05 | 2,890 | 2,900 | 2,860 | 2,890 | 111,000 | 2,890 |
| 1989-04-04 | 2,940 | 2,940 | 2,850 | 2,850 | 125,000 | 2,850 |
| 1989-04-03 | 2,910 | 2,930 | 2,880 | 2,910 | 100,000 | 2,910 |
| 1989-03-31 | 2,850 | 2,850 | 2,850 | 2,850 | 57,000 | 2,850 |
| 1989-03-30 | 2,760 | 2,770 | 2,750 | 2,770 | 73,000 | 2,770 |
| 1989-03-29 | 2,810 | 2,810 | 2,750 | 2,760 | 132,000 | 2,760 |
| 1989-03-28 | 2,770 | 2,790 | 2,770 | 2,770 | 44,000 | 2,770 |
| 1989-03-27 | 2,770 | 2,790 | 2,770 | 2,770 | 148,000 | 2,770 |
| 1989-03-24 | 2,790 | 2,790 | 2,720 | 2,770 | 56,000 | 2,770 |
| 1989-03-23 | 2,850 | 2,850 | 2,750 | 2,750 | 71,000 | 2,750 |
| 1989-03-22 | 2,860 | 2,860 | 2,770 | 2,770 | 58,000 | 2,770 |
| 1989-03-20 | 2,880 | 2,890 | 2,860 | 2,860 | 87,000 | 2,860 |
| 1989-03-17 | 2,900 | 2,900 | 2,880 | 2,900 | 63,000 | 2,900 |
| 1989-03-16 | 2,890 | 2,900 | 2,880 | 2,900 | 70,000 | 2,900 |
| 1989-03-15 | 2,890 | 2,900 | 2,880 | 2,890 | 72,000 | 2,890 |
| 1989-03-14 | 2,880 | 2,890 | 2,870 | 2,870 | 144,000 | 2,870 |
| 1989-03-13 | 2,890 | 2,890 | 2,850 | 2,860 | 78,000 | 2,860 |
| 1989-03-10 | 2,950 | 2,950 | 2,910 | 2,910 | 31,000 | 2,910 |
| 1989-03-09 | 2,960 | 3,000 | 2,920 | 2,930 | 57,000 | 2,930 |
| 1989-03-08 | 2,980 | 2,980 | 2,970 | 2,980 | 86,000 | 2,980 |
| 1989-03-07 | 3,010 | 3,010 | 2,980 | 2,980 | 70,000 | 2,980 |
| 1989-03-06 | 3,050 | 3,050 | 3,010 | 3,010 | 36,000 | 3,010 |
| 1989-03-03 | 3,130 | 3,130 | 3,010 | 3,010 | 55,000 | 3,010 |
| 1989-03-02 | 3,100 | 3,100 | 3,080 | 3,080 | 83,000 | 3,080 |
| 1989-03-01 | 3,020 | 3,080 | 3,020 | 3,080 | 71,000 | 3,080 |
| 1989-02-28 | 3,050 | 3,050 | 3,030 | 3,030 | 50,000 | 3,030 |
| 1989-02-27 | 3,100 | 3,100 | 3,020 | 3,020 | 61,000 | 3,020 |
| 1989-02-23 | 3,050 | 3,100 | 3,010 | 3,080 | 123,000 | 3,080 |
| 1989-02-22 | 3,030 | 3,050 | 3,000 | 3,050 | 75,000 | 3,050 |
| 1989-02-21 | 3,060 | 3,080 | 3,020 | 3,080 | 80,000 | 3,080 |
| 1989-02-20 | 3,110 | 3,110 | 3,010 | 3,010 | 144,000 | 3,010 |
| 1989-02-17 | 3,050 | 3,130 | 3,000 | 3,120 | 127,000 | 3,120 |
| 1989-02-16 | 3,060 | 3,110 | 3,010 | 3,010 | 68,000 | 3,010 |
| 1989-02-15 | 3,160 | 3,160 | 3,130 | 3,130 | 20,000 | 3,130 |
| 1989-02-14 | 3,140 | 3,140 | 3,090 | 3,090 | 35,000 | 3,090 |
| 1989-02-13 | 3,180 | 3,180 | 3,100 | 3,100 | 91,000 | 3,100 |
| 1989-02-10 | 3,120 | 3,130 | 3,120 | 3,130 | 55,000 | 3,130 |
| 1989-02-09 | 3,180 | 3,200 | 3,180 | 3,200 | 213,000 | 3,200 |
| 1989-02-08 | 3,200 | 3,200 | 3,160 | 3,180 | 674,000 | 3,180 |
| 1989-02-07 | 3,150 | 3,200 | 3,140 | 3,150 | 447,000 | 3,150 |
| 1989-02-06 | 3,140 | 3,140 | 3,130 | 3,130 | 184,000 | 3,130 |
| 1989-02-03 | 3,060 | 3,130 | 3,060 | 3,120 | 341,000 | 3,120 |
| 1989-02-02 | 3,100 | 3,100 | 3,080 | 3,100 | 45,000 | 3,100 |
| 1989-02-01 | 3,070 | 3,100 | 3,070 | 3,100 | 75,000 | 3,100 |
| 1989-01-31 | 3,070 | 3,070 | 3,060 | 3,060 | 74,000 | 3,060 |
| 1989-01-30 | 3,120 | 3,120 | 3,050 | 3,080 | 62,000 | 3,080 |
| 1989-01-28 | 3,070 | 3,090 | 3,070 | 3,070 | 65,000 | 3,070 |
| 1989-01-27 | 3,070 | 3,080 | 3,060 | 3,070 | 77,000 | 3,070 |
| 1989-01-26 | 3,080 | 3,100 | 3,050 | 3,070 | 140,000 | 3,070 |
| 1989-01-25 | 3,060 | 3,070 | 3,040 | 3,070 | 126,000 | 3,070 |
| 1989-01-24 | 3,060 | 3,080 | 3,060 | 3,060 | 122,000 | 3,060 |
| 1989-01-23 | 3,060 | 3,090 | 3,060 | 3,070 | 66,000 | 3,070 |
| 1989-01-20 | 3,070 | 3,100 | 3,070 | 3,080 | 50,000 | 3,080 |
| 1989-01-19 | 3,110 | 3,110 | 3,080 | 3,100 | 90,000 | 3,100 |
| 1989-01-18 | 3,120 | 3,140 | 3,100 | 3,100 | 215,000 | 3,100 |
| 1989-01-17 | 3,080 | 3,100 | 3,070 | 3,070 | 84,000 | 3,070 |
| 1989-01-13 | 3,120 | 3,140 | 3,080 | 3,120 | 102,000 | 3,120 |
| 1989-01-12 | 3,120 | 3,150 | 3,110 | 3,140 | 118,000 | 3,140 |
| 1989-01-11 | 3,180 | 3,180 | 3,130 | 3,170 | 126,000 | 3,170 |
| 1989-01-10 | 3,180 | 3,190 | 3,130 | 3,180 | 179,000 | 3,180 |
| 1989-01-09 | 3,220 | 3,220 | 3,150 | 3,200 | 197,000 | 3,200 |
| 1989-01-06 | 3,190 | 3,200 | 3,170 | 3,170 | 138,000 | 3,170 |
| 1989-01-05 | 3,200 | 3,200 | 3,170 | 3,200 | 225,000 | 3,200 |
| 1989-01-04 | 3,170 | 3,200 | 3,170 | 3,200 | 65,000 | 3,200 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
