6703 OKI 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 | 1,200 | 1,210 | 1,190 | 1,200 | 881,000 | 12,000 |
| 1989-12-28 | 1,220 | 1,230 | 1,190 | 1,200 | 3,149,000 | 12,000 |
| 1989-12-27 | 1,250 | 1,260 | 1,220 | 1,220 | 10,456,000 | 12,200 |
| 1989-12-26 | 1,190 | 1,240 | 1,190 | 1,240 | 19,518,000 | 12,400 |
| 1989-12-25 | 1,150 | 1,190 | 1,140 | 1,180 | 3,930,000 | 11,800 |
| 1989-12-22 | 1,160 | 1,160 | 1,140 | 1,140 | 1,439,000 | 11,400 |
| 1989-12-21 | 1,140 | 1,160 | 1,130 | 1,140 | 1,689,000 | 11,400 |
| 1989-12-20 | 1,150 | 1,160 | 1,140 | 1,160 | 1,088,000 | 11,600 |
| 1989-12-19 | 1,160 | 1,170 | 1,150 | 1,150 | 1,613,000 | 11,500 |
| 1989-12-18 | 1,180 | 1,180 | 1,160 | 1,160 | 1,586,000 | 11,600 |
| 1989-12-15 | 1,190 | 1,190 | 1,160 | 1,170 | 3,935,000 | 11,700 |
| 1989-12-14 | 1,170 | 1,200 | 1,160 | 1,180 | 15,566,000 | 11,800 |
| 1989-12-13 | 1,130 | 1,180 | 1,130 | 1,150 | 13,578,000 | 11,500 |
| 1989-12-12 | 1,140 | 1,150 | 1,130 | 1,130 | 2,552,000 | 11,300 |
| 1989-12-11 | 1,130 | 1,150 | 1,130 | 1,140 | 2,010,000 | 11,400 |
| 1989-12-08 | 1,140 | 1,150 | 1,120 | 1,140 | 4,461,000 | 11,400 |
| 1989-12-07 | 1,100 | 1,150 | 1,100 | 1,150 | 7,478,000 | 11,500 |
| 1989-12-06 | 1,070 | 1,110 | 1,070 | 1,100 | 4,004,000 | 11,000 |
| 1989-12-05 | 1,090 | 1,100 | 1,070 | 1,070 | 3,103,000 | 10,700 |
| 1989-12-04 | 1,080 | 1,110 | 1,080 | 1,090 | 2,935,000 | 10,900 |
| 1989-12-01 | 1,090 | 1,090 | 1,070 | 1,070 | 2,211,000 | 10,700 |
| 1989-11-30 | 1,080 | 1,100 | 1,080 | 1,090 | 4,348,000 | 10,900 |
| 1989-11-29 | 1,070 | 1,100 | 1,050 | 1,080 | 2,865,000 | 10,800 |
| 1989-11-28 | 1,060 | 1,070 | 1,050 | 1,070 | 1,367,000 | 10,700 |
| 1989-11-27 | 1,050 | 1,070 | 1,040 | 1,060 | 1,200,000 | 10,600 |
| 1989-11-24 | 1,040 | 1,050 | 1,030 | 1,050 | 833,000 | 10,500 |
| 1989-11-22 | 1,060 | 1,070 | 1,020 | 1,040 | 1,718,000 | 10,400 |
| 1989-11-21 | 1,070 | 1,080 | 1,060 | 1,060 | 980,000 | 10,600 |
| 1989-11-20 | 1,030 | 1,080 | 1,020 | 1,040 | 1,477,000 | 10,400 |
| 1989-11-17 | 1,030 | 1,040 | 1,010 | 1,010 | 2,073,000 | 10,100 |
| 1989-11-16 | 1,060 | 1,070 | 1,040 | 1,040 | 1,119,000 | 10,400 |
| 1989-11-15 | 1,070 | 1,070 | 1,060 | 1,060 | 1,904,000 | 10,600 |
| 1989-11-14 | 1,060 | 1,070 | 1,050 | 1,070 | 1,979,000 | 10,700 |
| 1989-11-13 | 1,050 | 1,070 | 1,040 | 1,050 | 1,122,000 | 10,500 |
| 1989-11-10 | 1,030 | 1,040 | 1,020 | 1,040 | 2,459,000 | 10,400 |
| 1989-11-09 | 1,020 | 1,030 | 1,020 | 1,020 | 629,000 | 10,200 |
| 1989-11-08 | 1,020 | 1,030 | 1,020 | 1,020 | 950,000 | 10,200 |
| 1989-11-07 | 1,040 | 1,040 | 1,020 | 1,020 | 884,000 | 10,200 |
| 1989-11-06 | 1,050 | 1,050 | 1,030 | 1,030 | 1,431,000 | 10,300 |
| 1989-11-02 | 1,030 | 1,040 | 1,020 | 1,030 | 1,340,000 | 10,300 |
| 1989-11-01 | 1,030 | 1,030 | 1,010 | 1,010 | 1,503,000 | 10,100 |
| 1989-10-31 | 1,030 | 1,030 | 1,010 | 1,010 | 1,227,000 | 10,100 |
| 1989-10-30 | 1,020 | 1,020 | 1,000 | 1,010 | 692,000 | 10,100 |
| 1989-10-27 | 1,020 | 1,020 | 1,000 | 1,000 | 3,087,000 | 10,000 |
| 1989-10-26 | 1,030 | 1,030 | 1,010 | 1,010 | 1,185,000 | 10,100 |
| 1989-10-25 | 1,030 | 1,030 | 1,010 | 1,010 | 903,000 | 10,100 |
| 1989-10-24 | 1,040 | 1,040 | 1,010 | 1,010 | 1,307,000 | 10,100 |
| 1989-10-23 | 1,040 | 1,040 | 1,020 | 1,030 | 754,000 | 10,300 |
| 1989-10-20 | 1,040 | 1,040 | 1,020 | 1,030 | 1,128,000 | 10,300 |
| 1989-10-19 | 1,030 | 1,030 | 1,010 | 1,020 | 957,000 | 10,200 |
| 1989-10-18 | 1,040 | 1,040 | 1,010 | 1,010 | 1,056,000 | 10,100 |
| 1989-10-17 | 1,040 | 1,040 | 1,020 | 1,030 | 796,000 | 10,300 |
| 1989-10-16 | 1,010 | 1,020 | 1,010 | 1,010 | 1,005,000 | 10,100 |
| 1989-10-13 | 1,050 | 1,060 | 1,030 | 1,040 | 651,000 | 10,400 |
| 1989-10-12 | 1,070 | 1,070 | 1,020 | 1,020 | 1,017,000 | 10,200 |
| 1989-10-11 | 1,060 | 1,080 | 1,050 | 1,070 | 1,121,000 | 10,700 |
| 1989-10-09 | 1,010 | 1,040 | 1,010 | 1,040 | 855,000 | 10,400 |
| 1989-10-06 | 1,030 | 1,030 | 1,010 | 1,010 | 1,183,000 | 10,100 |
| 1989-10-05 | 1,040 | 1,040 | 1,020 | 1,040 | 903,000 | 10,400 |
| 1989-10-04 | 1,040 | 1,050 | 1,010 | 1,040 | 1,348,000 | 10,400 |
| 1989-10-03 | 1,060 | 1,070 | 1,030 | 1,040 | 1,064,000 | 10,400 |
| 1989-10-02 | 1,080 | 1,080 | 1,060 | 1,070 | 425,000 | 10,700 |
| 1989-09-29 | 1,070 | 1,080 | 1,050 | 1,080 | 1,262,000 | 10,800 |
| 1989-09-28 | 1,090 | 1,090 | 1,060 | 1,070 | 1,536,000 | 10,700 |
| 1989-09-27 | 1,110 | 1,120 | 1,080 | 1,080 | 1,521,000 | 10,800 |
| 1989-09-26 | 1,100 | 1,120 | 1,080 | 1,110 | 1,667,000 | 11,100 |
| 1989-09-25 | 1,090 | 1,090 | 1,070 | 1,080 | 628,000 | 10,800 |
| 1989-09-22 | 1,090 | 1,090 | 1,070 | 1,070 | 746,000 | 10,700 |
| 1989-09-21 | 1,080 | 1,090 | 1,060 | 1,080 | 1,265,000 | 10,800 |
| 1989-09-20 | 1,080 | 1,080 | 1,060 | 1,070 | 816,000 | 10,700 |
| 1989-09-19 | 1,070 | 1,080 | 1,060 | 1,060 | 969,000 | 10,600 |
| 1989-09-18 | 1,090 | 1,090 | 1,070 | 1,070 | 437,000 | 10,700 |
| 1989-09-14 | 1,080 | 1,100 | 1,080 | 1,080 | 599,000 | 10,800 |
| 1989-09-13 | 1,080 | 1,100 | 1,070 | 1,100 | 1,008,000 | 11,000 |
| 1989-09-12 | 1,050 | 1,070 | 1,040 | 1,070 | 716,000 | 10,700 |
| 1989-09-11 | 1,030 | 1,050 | 1,020 | 1,030 | 360,000 | 10,300 |
| 1989-09-08 | 1,050 | 1,060 | 1,000 | 1,010 | 861,000 | 10,100 |
| 1989-09-07 | 1,050 | 1,060 | 1,040 | 1,040 | 576,000 | 10,400 |
| 1989-09-06 | 1,060 | 1,080 | 1,050 | 1,050 | 745,000 | 10,500 |
| 1989-09-05 | 1,060 | 1,080 | 1,060 | 1,080 | 382,000 | 10,800 |
| 1989-09-04 | 1,090 | 1,090 | 1,060 | 1,080 | 1,027,000 | 10,800 |
| 1989-09-01 | 1,090 | 1,090 | 1,060 | 1,090 | 903,000 | 10,900 |
| 1989-08-31 | 1,080 | 1,090 | 1,050 | 1,080 | 1,119,000 | 10,800 |
| 1989-08-30 | 1,090 | 1,090 | 1,060 | 1,070 | 779,000 | 10,700 |
| 1989-08-29 | 1,100 | 1,100 | 1,070 | 1,090 | 750,000 | 10,900 |
| 1989-08-28 | 1,090 | 1,100 | 1,080 | 1,090 | 375,000 | 10,900 |
| 1989-08-25 | 1,110 | 1,110 | 1,090 | 1,100 | 1,340,000 | 11,000 |
| 1989-08-24 | 1,120 | 1,120 | 1,110 | 1,110 | 667,000 | 11,100 |
| 1989-08-23 | 1,110 | 1,120 | 1,110 | 1,110 | 994,000 | 11,100 |
| 1989-08-22 | 1,120 | 1,130 | 1,110 | 1,120 | 627,000 | 11,200 |
| 1989-08-21 | 1,120 | 1,130 | 1,110 | 1,130 | 847,000 | 11,300 |
| 1989-08-18 | 1,120 | 1,120 | 1,100 | 1,120 | 1,491,000 | 11,200 |
| 1989-08-17 | 1,140 | 1,140 | 1,100 | 1,110 | 1,052,000 | 11,100 |
| 1989-08-16 | 1,140 | 1,140 | 1,120 | 1,120 | 1,255,000 | 11,200 |
| 1989-08-15 | 1,130 | 1,140 | 1,130 | 1,130 | 803,000 | 11,300 |
| 1989-08-14 | 1,140 | 1,140 | 1,130 | 1,130 | 872,000 | 11,300 |
| 1989-08-11 | 1,140 | 1,140 | 1,120 | 1,140 | 2,097,000 | 11,400 |
| 1989-08-10 | 1,120 | 1,130 | 1,110 | 1,120 | 1,755,000 | 11,200 |
| 1989-08-09 | 1,110 | 1,130 | 1,110 | 1,110 | 1,804,000 | 11,100 |
| 1989-08-08 | 1,100 | 1,110 | 1,090 | 1,110 | 900,000 | 11,100 |
| 1989-08-07 | 1,100 | 1,100 | 1,090 | 1,100 | 826,000 | 11,000 |
| 1989-08-04 | 1,100 | 1,100 | 1,080 | 1,080 | 657,000 | 10,800 |
| 1989-08-03 | 1,090 | 1,100 | 1,080 | 1,080 | 847,000 | 10,800 |
| 1989-08-02 | 1,100 | 1,100 | 1,080 | 1,080 | 777,000 | 10,800 |
| 1989-08-01 | 1,100 | 1,100 | 1,090 | 1,090 | 932,000 | 10,900 |
| 1989-07-31 | 1,090 | 1,100 | 1,080 | 1,090 | 876,000 | 10,900 |
| 1989-07-28 | 1,090 | 1,100 | 1,080 | 1,080 | 1,567,000 | 10,800 |
| 1989-07-27 | 1,100 | 1,100 | 1,080 | 1,080 | 1,531,000 | 10,800 |
| 1989-07-26 | 1,100 | 1,110 | 1,080 | 1,080 | 1,707,000 | 10,800 |
| 1989-07-25 | 1,080 | 1,100 | 1,080 | 1,100 | 1,119,000 | 11,000 |
| 1989-07-24 | 1,090 | 1,100 | 1,070 | 1,080 | 1,141,000 | 10,800 |
| 1989-07-21 | 1,090 | 1,100 | 1,080 | 1,090 | 1,070,000 | 10,900 |
| 1989-07-20 | 1,080 | 1,090 | 1,080 | 1,080 | 867,000 | 10,800 |
| 1989-07-19 | 1,070 | 1,080 | 1,060 | 1,070 | 711,000 | 10,700 |
| 1989-07-18 | 1,090 | 1,090 | 1,080 | 1,080 | 589,000 | 10,800 |
| 1989-07-17 | 1,090 | 1,100 | 1,090 | 1,090 | 753,000 | 10,900 |
| 1989-07-14 | 1,100 | 1,100 | 1,080 | 1,080 | 693,000 | 10,800 |
| 1989-07-13 | 1,100 | 1,100 | 1,080 | 1,090 | 811,000 | 10,900 |
| 1989-07-12 | 1,110 | 1,120 | 1,090 | 1,090 | 741,000 | 10,900 |
| 1989-07-11 | 1,120 | 1,130 | 1,110 | 1,110 | 637,000 | 11,100 |
| 1989-07-10 | 1,130 | 1,140 | 1,120 | 1,120 | 880,000 | 11,200 |
| 1989-07-07 | 1,140 | 1,140 | 1,120 | 1,120 | 2,487,000 | 11,200 |
| 1989-07-06 | 1,130 | 1,130 | 1,110 | 1,120 | 1,478,000 | 11,200 |
| 1989-07-05 | 1,150 | 1,160 | 1,120 | 1,130 | 3,541,000 | 11,300 |
| 1989-07-04 | 1,090 | 1,150 | 1,080 | 1,150 | 4,740,000 | 11,500 |
| 1989-07-03 | 1,070 | 1,090 | 1,060 | 1,090 | 558,000 | 10,900 |
| 1989-06-30 | 1,080 | 1,090 | 1,070 | 1,070 | 1,506,000 | 10,700 |
| 1989-06-29 | 1,070 | 1,090 | 1,070 | 1,090 | 925,000 | 10,900 |
| 1989-06-28 | 1,080 | 1,090 | 1,070 | 1,080 | 767,000 | 10,800 |
| 1989-06-27 | 1,110 | 1,110 | 1,090 | 1,100 | 694,000 | 11,000 |
| 1989-06-26 | 1,110 | 1,110 | 1,090 | 1,090 | 975,000 | 10,900 |
| 1989-06-23 | 1,110 | 1,120 | 1,100 | 1,110 | 897,000 | 11,100 |
| 1989-06-22 | 1,120 | 1,130 | 1,110 | 1,130 | 1,060,000 | 11,300 |
| 1989-06-21 | 1,120 | 1,140 | 1,120 | 1,130 | 1,667,000 | 11,300 |
| 1989-06-20 | 1,120 | 1,140 | 1,100 | 1,120 | 2,812,000 | 11,200 |
| 1989-06-19 | 1,090 | 1,120 | 1,070 | 1,120 | 1,842,000 | 11,200 |
| 1989-06-16 | 1,110 | 1,110 | 1,060 | 1,100 | 2,143,000 | 11,000 |
| 1989-06-15 | 1,100 | 1,120 | 1,090 | 1,090 | 1,685,000 | 10,900 |
| 1989-06-14 | 1,100 | 1,110 | 1,080 | 1,100 | 1,094,000 | 11,000 |
| 1989-06-13 | 1,140 | 1,150 | 1,090 | 1,110 | 3,461,000 | 11,100 |
| 1989-06-12 | 1,090 | 1,110 | 1,070 | 1,110 | 1,247,000 | 11,100 |
| 1989-06-09 | 1,090 | 1,090 | 1,070 | 1,090 | 551,000 | 10,900 |
| 1989-06-08 | 1,070 | 1,090 | 1,070 | 1,080 | 653,000 | 10,800 |
| 1989-06-07 | 1,100 | 1,100 | 1,070 | 1,070 | 1,122,000 | 10,700 |
| 1989-06-06 | 1,100 | 1,100 | 1,070 | 1,090 | 1,364,000 | 10,900 |
| 1989-06-05 | 1,140 | 1,140 | 1,110 | 1,110 | 1,231,000 | 11,100 |
| 1989-06-02 | 1,160 | 1,170 | 1,130 | 1,130 | 3,524,000 | 11,300 |
| 1989-06-01 | 1,140 | 1,190 | 1,120 | 1,170 | 17,676,000 | 11,700 |
| 1989-05-31 | 1,120 | 1,130 | 1,100 | 1,130 | 2,187,000 | 11,300 |
| 1989-05-30 | 1,120 | 1,120 | 1,090 | 1,100 | 1,636,000 | 11,000 |
| 1989-05-29 | 1,130 | 1,130 | 1,110 | 1,120 | 1,501,000 | 11,200 |
| 1989-05-26 | 1,130 | 1,130 | 1,100 | 1,110 | 1,414,000 | 11,100 |
| 1989-05-25 | 1,130 | 1,140 | 1,120 | 1,130 | 1,235,000 | 11,300 |
| 1989-05-24 | 1,150 | 1,150 | 1,120 | 1,120 | 1,438,000 | 11,200 |
| 1989-05-23 | 1,150 | 1,150 | 1,120 | 1,140 | 4,797,000 | 11,400 |
| 1989-05-22 | 1,140 | 1,160 | 1,130 | 1,150 | 5,987,000 | 11,500 |
| 1989-05-19 | 1,110 | 1,150 | 1,110 | 1,130 | 6,048,000 | 11,300 |
| 1989-05-18 | 1,140 | 1,150 | 1,110 | 1,120 | 6,019,000 | 11,200 |
| 1989-05-17 | 1,140 | 1,140 | 1,120 | 1,130 | 3,694,000 | 11,300 |
| 1989-05-16 | 1,120 | 1,140 | 1,110 | 1,140 | 4,692,000 | 11,400 |
| 1989-05-15 | 1,120 | 1,120 | 1,100 | 1,110 | 906,000 | 11,100 |
| 1989-05-12 | 1,120 | 1,130 | 1,100 | 1,110 | 2,609,000 | 11,100 |
| 1989-05-11 | 1,120 | 1,120 | 1,110 | 1,120 | 2,051,000 | 11,200 |
| 1989-05-10 | 1,140 | 1,150 | 1,110 | 1,110 | 7,707,000 | 11,100 |
| 1989-05-09 | 1,110 | 1,140 | 1,090 | 1,120 | 12,541,000 | 11,200 |
| 1989-05-08 | 1,090 | 1,110 | 1,080 | 1,100 | 3,950,000 | 11,000 |
| 1989-05-02 | 1,070 | 1,100 | 1,060 | 1,090 | 4,458,000 | 10,900 |
| 1989-05-01 | 1,070 | 1,080 | 1,060 | 1,060 | 2,361,000 | 10,600 |
| 1989-04-28 | 1,080 | 1,100 | 1,070 | 1,080 | 2,062,000 | 10,800 |
| 1989-04-27 | 1,070 | 1,080 | 1,060 | 1,070 | 3,504,000 | 10,700 |
| 1989-04-26 | 1,090 | 1,100 | 1,070 | 1,070 | 1,839,000 | 10,700 |
| 1989-04-25 | 1,090 | 1,110 | 1,070 | 1,100 | 4,842,000 | 11,000 |
| 1989-04-24 | 1,100 | 1,100 | 1,060 | 1,080 | 2,643,000 | 10,800 |
| 1989-04-21 | 1,060 | 1,110 | 1,060 | 1,110 | 4,367,000 | 11,100 |
| 1989-04-20 | 1,090 | 1,100 | 1,060 | 1,060 | 2,373,000 | 10,600 |
| 1989-04-19 | 1,080 | 1,090 | 1,060 | 1,080 | 4,114,000 | 10,800 |
| 1989-04-18 | 1,120 | 1,120 | 1,060 | 1,060 | 2,778,000 | 10,600 |
| 1989-04-17 | 1,110 | 1,130 | 1,100 | 1,110 | 4,969,000 | 11,100 |
| 1989-04-14 | 1,080 | 1,080 | 1,050 | 1,080 | 1,796,000 | 10,800 |
| 1989-04-13 | 1,110 | 1,110 | 1,060 | 1,070 | 3,424,000 | 10,700 |
| 1989-04-12 | 1,120 | 1,140 | 1,070 | 1,090 | 9,832,000 | 10,900 |
| 1989-04-11 | 1,050 | 1,110 | 1,040 | 1,100 | 15,130,000 | 11,000 |
| 1989-04-10 | 1,070 | 1,070 | 1,040 | 1,040 | 3,662,000 | 10,400 |
| 1989-04-07 | 1,050 | 1,080 | 1,050 | 1,050 | 13,175,000 | 10,500 |
| 1989-04-06 | 1,000 | 1,040 | 997 | 1,040 | 10,028,000 | 10,400 |
| 1989-04-05 | 992 | 1,010 | 986 | 995 | 4,824,000 | 9,950 |
| 1989-04-04 | 989 | 1,000 | 981 | 982 | 2,652,000 | 9,820 |
| 1989-04-03 | 951 | 975 | 950 | 970 | 1,530,000 | 9,700 |
| 1989-03-31 | 960 | 965 | 950 | 950 | 1,563,000 | 9,500 |
| 1989-03-30 | 965 | 970 | 950 | 961 | 781,000 | 9,610 |
| 1989-03-29 | 978 | 979 | 961 | 965 | 848,000 | 9,650 |
| 1989-03-28 | 953 | 973 | 946 | 973 | 1,071,000 | 9,730 |
| 1989-03-27 | 961 | 962 | 940 | 950 | 1,437,000 | 9,500 |
| 1989-03-24 | 960 | 967 | 951 | 964 | 1,514,000 | 9,640 |
| 1989-03-23 | 960 | 960 | 949 | 958 | 1,149,000 | 9,580 |
| 1989-03-22 | 950 | 960 | 948 | 958 | 816,000 | 9,580 |
| 1989-03-20 | 965 | 969 | 952 | 960 | 823,000 | 9,600 |
| 1989-03-17 | 987 | 990 | 971 | 971 | 719,000 | 9,710 |
| 1989-03-16 | 994 | 995 | 978 | 978 | 880,000 | 9,780 |
| 1989-03-15 | 970 | 984 | 964 | 984 | 1,198,000 | 9,840 |
| 1989-03-14 | 969 | 978 | 960 | 960 | 525,000 | 9,600 |
| 1989-03-13 | 950 | 960 | 950 | 959 | 606,000 | 9,590 |
| 1989-03-10 | 960 | 964 | 947 | 950 | 1,161,000 | 9,500 |
| 1989-03-09 | 990 | 994 | 960 | 960 | 739,000 | 9,600 |
| 1989-03-08 | 996 | 997 | 981 | 981 | 929,000 | 9,810 |
| 1989-03-07 | 988 | 989 | 981 | 986 | 530,000 | 9,860 |
| 1989-03-06 | 995 | 999 | 985 | 989 | 755,000 | 9,890 |
| 1989-03-03 | 1,010 | 1,020 | 985 | 985 | 1,220,000 | 9,850 |
| 1989-03-02 | 1,000 | 1,010 | 985 | 1,000 | 2,486,000 | 10,000 |
| 1989-03-01 | 1,000 | 1,000 | 981 | 995 | 1,546,000 | 9,950 |
| 1989-02-28 | 1,010 | 1,010 | 980 | 980 | 2,553,000 | 9,800 |
| 1989-02-27 | 985 | 1,020 | 985 | 995 | 3,160,000 | 9,950 |
| 1989-02-23 | 951 | 1,000 | 951 | 985 | 3,447,000 | 9,850 |
| 1989-02-22 | 941 | 951 | 941 | 950 | 1,956,000 | 9,500 |
| 1989-02-21 | 939 | 948 | 937 | 937 | 1,808,000 | 9,370 |
| 1989-02-20 | 950 | 950 | 936 | 939 | 1,430,000 | 9,390 |
| 1989-02-17 | 950 | 955 | 945 | 945 | 1,473,000 | 9,450 |
| 1989-02-16 | 958 | 964 | 952 | 956 | 1,404,000 | 9,560 |
| 1989-02-15 | 979 | 987 | 966 | 968 | 1,346,000 | 9,680 |
| 1989-02-14 | 981 | 989 | 976 | 979 | 999,000 | 9,790 |
| 1989-02-13 | 986 | 993 | 975 | 977 | 1,199,000 | 9,770 |
| 1989-02-10 | 995 | 999 | 986 | 993 | 1,077,000 | 9,930 |
| 1989-02-09 | 991 | 1,030 | 991 | 1,000 | 4,921,000 | 10,000 |
| 1989-02-08 | 984 | 990 | 980 | 988 | 1,377,000 | 9,880 |
| 1989-02-07 | 995 | 1,000 | 981 | 982 | 1,004,000 | 9,820 |
| 1989-02-06 | 1,000 | 1,010 | 995 | 996 | 1,317,000 | 9,960 |
| 1989-02-03 | 999 | 1,010 | 995 | 997 | 1,821,000 | 9,970 |
| 1989-02-02 | 1,000 | 1,010 | 995 | 1,000 | 1,374,000 | 10,000 |
| 1989-02-01 | 1,020 | 1,020 | 992 | 993 | 1,805,000 | 9,930 |
| 1989-01-31 | 999 | 1,020 | 989 | 1,020 | 2,905,000 | 10,200 |
| 1989-01-30 | 1,020 | 1,020 | 990 | 990 | 2,582,000 | 9,900 |
| 1989-01-28 | 1,030 | 1,040 | 1,000 | 1,000 | 5,840,000 | 10,000 |
| 1989-01-27 | 977 | 1,020 | 972 | 1,010 | 6,168,000 | 10,100 |
| 1989-01-26 | 974 | 974 | 965 | 967 | 988,000 | 9,670 |
| 1989-01-25 | 977 | 980 | 969 | 973 | 1,393,000 | 9,730 |
| 1989-01-24 | 968 | 974 | 961 | 967 | 1,110,000 | 9,670 |
| 1989-01-23 | 956 | 970 | 955 | 965 | 646,000 | 9,650 |
| 1989-01-20 | 960 | 970 | 951 | 957 | 1,641,000 | 9,570 |
| 1989-01-19 | 980 | 980 | 965 | 970 | 958,000 | 9,700 |
| 1989-01-18 | 984 | 984 | 971 | 971 | 1,692,000 | 9,710 |
| 1989-01-17 | 985 | 993 | 978 | 984 | 1,805,000 | 9,840 |
| 1989-01-13 | 980 | 985 | 972 | 975 | 2,009,000 | 9,750 |
| 1989-01-12 | 985 | 992 | 975 | 976 | 1,516,000 | 9,760 |
| 1989-01-11 | 990 | 994 | 982 | 985 | 2,035,000 | 9,850 |
| 1989-01-10 | 968 | 995 | 964 | 995 | 2,445,000 | 9,950 |
| 1989-01-09 | 960 | 980 | 950 | 970 | 1,876,000 | 9,700 |
| 1989-01-06 | 956 | 970 | 945 | 945 | 956,000 | 9,450 |
| 1989-01-05 | 960 | 969 | 950 | 953 | 1,172,000 | 9,530 |
| 1989-01-04 | 956 | 970 | 956 | 961 | 246,000 | 9,610 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
