7984 コクヨ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 3,160 | 3,190 | 3,150 | 3,180 | 59,000 | 3,180 |
| 1990-12-27 | 3,200 | 3,250 | 3,150 | 3,150 | 40,000 | 3,150 |
| 1990-12-26 | 3,060 | 3,150 | 3,060 | 3,150 | 42,000 | 3,150 |
| 1990-12-25 | 3,100 | 3,150 | 3,050 | 3,150 | 24,000 | 3,150 |
| 1990-12-21 | 3,300 | 3,300 | 3,200 | 3,200 | 52,000 | 3,200 |
| 1990-12-20 | 3,370 | 3,380 | 3,300 | 3,380 | 14,000 | 3,380 |
| 1990-12-19 | 3,250 | 3,400 | 3,250 | 3,400 | 130,000 | 3,400 |
| 1990-12-18 | 3,360 | 3,370 | 3,300 | 3,300 | 149,000 | 3,300 |
| 1990-12-17 | 3,320 | 3,330 | 3,300 | 3,310 | 325,000 | 3,310 |
| 1990-12-14 | 3,270 | 3,380 | 3,270 | 3,300 | 159,000 | 3,300 |
| 1990-12-13 | 3,360 | 3,400 | 3,310 | 3,310 | 105,000 | 3,310 |
| 1990-12-12 | 3,490 | 3,490 | 3,410 | 3,410 | 141,000 | 3,410 |
| 1990-12-11 | 3,300 | 3,440 | 3,300 | 3,440 | 118,000 | 3,440 |
| 1990-12-10 | 3,200 | 3,410 | 3,200 | 3,410 | 47,000 | 3,410 |
| 1990-12-07 | 3,250 | 3,360 | 3,220 | 3,250 | 62,000 | 3,250 |
| 1990-12-06 | 3,260 | 3,260 | 3,150 | 3,150 | 28,000 | 3,150 |
| 1990-12-05 | 3,080 | 3,140 | 2,950 | 3,140 | 94,000 | 3,140 |
| 1990-12-04 | 3,000 | 3,170 | 3,000 | 3,140 | 55,000 | 3,140 |
| 1990-12-03 | 3,180 | 3,230 | 3,070 | 3,100 | 57,000 | 3,100 |
| 1990-11-30 | 3,070 | 3,140 | 3,070 | 3,140 | 40,000 | 3,140 |
| 1990-11-29 | 3,260 | 3,260 | 3,150 | 3,200 | 49,000 | 3,200 |
| 1990-11-28 | 3,440 | 3,470 | 3,360 | 3,360 | 129,000 | 3,360 |
| 1990-11-27 | 3,460 | 3,500 | 3,460 | 3,490 | 149,000 | 3,490 |
| 1990-11-26 | 3,500 | 3,500 | 3,460 | 3,460 | 32,000 | 3,460 |
| 1990-11-22 | 3,420 | 3,500 | 3,420 | 3,490 | 51,000 | 3,490 |
| 1990-11-21 | 3,510 | 3,510 | 3,410 | 3,410 | 136,000 | 3,410 |
| 1990-11-20 | 3,610 | 3,610 | 3,560 | 3,560 | 39,000 | 3,560 |
| 1990-11-19 | 3,610 | 3,620 | 3,570 | 3,610 | 208,000 | 3,610 |
| 1990-11-16 | 3,570 | 3,620 | 3,550 | 3,570 | 40,000 | 3,570 |
| 1990-11-15 | 3,590 | 3,610 | 3,570 | 3,570 | 93,000 | 3,570 |
| 1990-11-14 | 3,610 | 3,610 | 3,580 | 3,590 | 85,000 | 3,590 |
| 1990-11-13 | 3,580 | 3,630 | 3,580 | 3,610 | 43,000 | 3,610 |
| 1990-11-09 | 3,600 | 3,600 | 3,500 | 3,540 | 60,000 | 3,540 |
| 1990-11-08 | 3,600 | 3,600 | 3,540 | 3,600 | 109,000 | 3,600 |
| 1990-11-07 | 3,650 | 3,650 | 3,600 | 3,610 | 181,000 | 3,610 |
| 1990-11-06 | 3,720 | 3,750 | 3,600 | 3,650 | 111,000 | 3,650 |
| 1990-11-05 | 3,730 | 3,730 | 3,670 | 3,720 | 60,000 | 3,720 |
| 1990-11-02 | 3,720 | 3,720 | 3,650 | 3,710 | 106,000 | 3,710 |
| 1990-11-01 | 3,750 | 3,760 | 3,670 | 3,760 | 97,000 | 3,760 |
| 1990-10-31 | 3,750 | 3,780 | 3,730 | 3,780 | 120,000 | 3,780 |
| 1990-10-30 | 3,730 | 3,750 | 3,700 | 3,750 | 78,000 | 3,750 |
| 1990-10-29 | 3,740 | 3,810 | 3,710 | 3,730 | 220,000 | 3,730 |
| 1990-10-26 | 3,740 | 3,800 | 3,700 | 3,790 | 239,000 | 3,790 |
| 1990-10-25 | 3,700 | 3,720 | 3,660 | 3,700 | 174,000 | 3,700 |
| 1990-10-24 | 3,660 | 3,660 | 3,590 | 3,600 | 251,000 | 3,600 |
| 1990-10-23 | 3,670 | 3,700 | 3,650 | 3,690 | 175,000 | 3,690 |
| 1990-10-22 | 3,600 | 3,690 | 3,590 | 3,690 | 146,000 | 3,690 |
| 1990-10-19 | 3,520 | 3,590 | 3,470 | 3,570 | 184,000 | 3,570 |
| 1990-10-18 | 3,520 | 3,540 | 3,470 | 3,470 | 70,000 | 3,470 |
| 1990-10-17 | 3,540 | 3,550 | 3,510 | 3,510 | 133,000 | 3,510 |
| 1990-10-16 | 3,450 | 3,510 | 3,440 | 3,470 | 134,000 | 3,470 |
| 1990-10-15 | 3,400 | 3,450 | 3,400 | 3,400 | 42,000 | 3,400 |
| 1990-10-12 | 3,350 | 3,400 | 3,350 | 3,400 | 13,000 | 3,400 |
| 1990-10-11 | 3,370 | 3,420 | 3,360 | 3,390 | 111,000 | 3,390 |
| 1990-10-09 | 3,400 | 3,460 | 3,400 | 3,440 | 241,000 | 3,440 |
| 1990-10-08 | 3,360 | 3,430 | 3,360 | 3,380 | 43,000 | 3,380 |
| 1990-10-05 | 3,230 | 3,230 | 3,230 | 3,230 | 62,000 | 3,230 |
| 1990-10-04 | 3,110 | 3,110 | 3,070 | 3,080 | 24,000 | 3,080 |
| 1990-10-03 | 3,130 | 3,130 | 3,080 | 3,130 | 113,000 | 3,130 |
| 1990-10-02 | 2,900 | 2,950 | 2,800 | 2,950 | 100,000 | 2,950 |
| 1990-10-01 | 2,880 | 2,880 | 2,740 | 2,800 | 179,000 | 2,800 |
| 1990-09-28 | 3,160 | 3,170 | 2,890 | 2,890 | 68,000 | 2,890 |
| 1990-09-27 | 3,070 | 3,120 | 3,000 | 3,110 | 121,000 | 3,110 |
| 1990-09-26 | 3,270 | 3,270 | 3,050 | 3,100 | 93,000 | 3,100 |
| 1990-09-25 | 3,200 | 3,250 | 3,200 | 3,220 | 30,000 | 3,220 |
| 1990-09-21 | 3,300 | 3,310 | 3,210 | 3,310 | 92,000 | 3,310 |
| 1990-09-20 | 3,400 | 3,450 | 3,300 | 3,350 | 99,000 | 3,350 |
| 1990-09-19 | 3,500 | 3,500 | 3,480 | 3,500 | 111,000 | 3,500 |
| 1990-09-18 | 3,640 | 3,640 | 3,500 | 3,500 | 45,000 | 3,500 |
| 1990-09-17 | 3,700 | 3,700 | 3,650 | 3,650 | 124,000 | 3,650 |
| 1990-09-14 | 3,700 | 3,750 | 3,600 | 3,710 | 32,000 | 3,710 |
| 1990-09-13 | 3,770 | 3,770 | 3,690 | 3,700 | 75,000 | 3,700 |
| 1990-09-12 | 3,750 | 3,800 | 3,710 | 3,720 | 36,000 | 3,720 |
| 1990-09-11 | 3,700 | 3,700 | 3,680 | 3,700 | 72,000 | 3,700 |
| 1990-09-10 | 3,620 | 3,700 | 3,620 | 3,700 | 77,000 | 3,700 |
| 1990-09-07 | 3,500 | 3,600 | 3,490 | 3,600 | 83,000 | 3,600 |
| 1990-09-06 | 3,600 | 3,600 | 3,460 | 3,500 | 38,000 | 3,500 |
| 1990-09-05 | 3,700 | 3,700 | 3,470 | 3,600 | 71,000 | 3,600 |
| 1990-09-04 | 3,780 | 3,780 | 3,640 | 3,650 | 80,000 | 3,650 |
| 1990-09-03 | 3,950 | 3,950 | 3,830 | 3,830 | 73,000 | 3,830 |
| 1990-08-31 | 3,780 | 3,950 | 3,760 | 3,850 | 164,000 | 3,850 |
| 1990-08-30 | 3,720 | 3,750 | 3,650 | 3,740 | 118,000 | 3,740 |
| 1990-08-29 | 3,800 | 3,800 | 3,700 | 3,720 | 86,000 | 3,720 |
| 1990-08-28 | 3,660 | 3,800 | 3,650 | 3,800 | 158,000 | 3,800 |
| 1990-08-27 | 3,470 | 3,530 | 3,410 | 3,530 | 98,000 | 3,530 |
| 1990-08-24 | 3,200 | 3,350 | 3,200 | 3,240 | 350,000 | 3,240 |
| 1990-08-23 | 3,660 | 3,660 | 3,250 | 3,300 | 359,000 | 3,300 |
| 1990-08-22 | 3,660 | 3,700 | 3,610 | 3,660 | 160,000 | 3,660 |
| 1990-08-21 | 4,050 | 4,050 | 3,900 | 3,900 | 88,000 | 3,900 |
| 1990-08-20 | 3,970 | 4,040 | 3,970 | 4,000 | 46,000 | 4,000 |
| 1990-08-17 | 4,150 | 4,150 | 4,050 | 4,070 | 117,000 | 4,070 |
| 1990-08-16 | 4,220 | 4,240 | 4,160 | 4,200 | 81,000 | 4,200 |
| 1990-08-15 | 4,190 | 4,290 | 4,150 | 4,290 | 168,000 | 4,290 |
| 1990-08-14 | 4,160 | 4,300 | 4,160 | 4,240 | 149,000 | 4,240 |
| 1990-08-13 | 4,310 | 4,310 | 4,150 | 4,190 | 128,000 | 4,190 |
| 1990-08-10 | 4,250 | 4,300 | 4,200 | 4,260 | 118,000 | 4,260 |
| 1990-08-09 | 4,310 | 4,310 | 4,200 | 4,250 | 152,000 | 4,250 |
| 1990-08-08 | 4,310 | 4,390 | 4,250 | 4,350 | 129,000 | 4,350 |
| 1990-08-07 | 4,150 | 4,240 | 4,150 | 4,230 | 149,000 | 4,230 |
| 1990-08-06 | 4,530 | 4,530 | 4,350 | 4,350 | 144,000 | 4,350 |
| 1990-08-03 | 4,600 | 4,650 | 4,550 | 4,570 | 97,000 | 4,570 |
| 1990-08-02 | 4,800 | 4,850 | 4,700 | 4,700 | 226,000 | 4,700 |
| 1990-08-01 | 4,960 | 5,050 | 4,850 | 4,850 | 508,000 | 4,850 |
| 1990-07-31 | 4,820 | 4,980 | 4,760 | 4,980 | 542,000 | 4,980 |
| 1990-07-30 | 4,900 | 4,950 | 4,780 | 4,800 | 205,000 | 4,800 |
| 1990-07-27 | 4,900 | 4,960 | 4,820 | 4,950 | 573,000 | 4,950 |
| 1990-07-26 | 5,090 | 5,100 | 4,950 | 5,000 | 458,000 | 5,000 |
| 1990-07-25 | 5,040 | 5,060 | 4,930 | 5,010 | 651,000 | 5,010 |
| 1990-07-24 | 4,880 | 5,060 | 4,880 | 4,980 | 579,000 | 4,980 |
| 1990-07-23 | 4,980 | 5,050 | 4,930 | 4,930 | 321,000 | 4,930 |
| 1990-07-20 | 5,000 | 5,150 | 4,970 | 5,040 | 1,191,000 | 5,040 |
| 1990-07-19 | 4,960 | 5,180 | 4,950 | 5,110 | 986,000 | 5,110 |
| 1990-07-18 | 5,010 | 5,020 | 4,950 | 4,960 | 518,000 | 4,960 |
| 1990-07-17 | 5,150 | 5,180 | 4,990 | 5,020 | 2,360,000 | 5,020 |
| 1990-07-16 | 5,000 | 5,090 | 4,950 | 5,030 | 1,511,000 | 5,030 |
| 1990-07-13 | 4,580 | 4,900 | 4,580 | 4,900 | 2,690,000 | 4,900 |
| 1990-07-12 | 4,510 | 4,580 | 4,510 | 4,560 | 229,000 | 4,560 |
| 1990-07-11 | 4,500 | 4,550 | 4,500 | 4,540 | 218,000 | 4,540 |
| 1990-07-10 | 4,520 | 4,580 | 4,490 | 4,500 | 470,000 | 4,500 |
| 1990-07-09 | 4,520 | 4,580 | 4,490 | 4,500 | 528,000 | 4,500 |
| 1990-07-06 | 4,400 | 4,450 | 4,400 | 4,450 | 79,000 | 4,450 |
| 1990-07-05 | 4,440 | 4,460 | 4,420 | 4,450 | 127,000 | 4,450 |
| 1990-07-04 | 4,450 | 4,460 | 4,430 | 4,430 | 146,000 | 4,430 |
| 1990-07-03 | 4,480 | 4,500 | 4,430 | 4,440 | 251,000 | 4,440 |
| 1990-07-02 | 4,430 | 4,500 | 4,430 | 4,480 | 242,000 | 4,480 |
| 1990-06-29 | 4,500 | 4,530 | 4,460 | 4,500 | 455,000 | 4,500 |
| 1990-06-28 | 4,480 | 4,480 | 4,390 | 4,450 | 364,000 | 4,450 |
| 1990-06-27 | 4,370 | 4,510 | 4,370 | 4,480 | 1,245,000 | 4,480 |
| 1990-06-26 | 4,370 | 4,370 | 4,290 | 4,320 | 301,000 | 4,320 |
| 1990-06-25 | 4,320 | 4,320 | 4,270 | 4,320 | 166,000 | 4,320 |
| 1990-06-22 | 4,340 | 4,380 | 4,320 | 4,370 | 417,000 | 4,370 |
| 1990-06-21 | 4,370 | 4,410 | 4,320 | 4,320 | 757,000 | 4,320 |
| 1990-06-20 | 4,370 | 4,410 | 4,330 | 4,360 | 1,709,000 | 4,360 |
| 1990-06-19 | 4,230 | 4,340 | 4,210 | 4,330 | 844,000 | 4,330 |
| 1990-06-18 | 4,130 | 4,290 | 4,130 | 4,180 | 512,000 | 4,180 |
| 1990-06-15 | 4,100 | 4,140 | 4,100 | 4,120 | 292,000 | 4,120 |
| 1990-06-14 | 4,160 | 4,160 | 4,080 | 4,110 | 188,000 | 4,110 |
| 1990-06-13 | 4,160 | 4,170 | 4,140 | 4,150 | 130,000 | 4,150 |
| 1990-06-12 | 4,160 | 4,160 | 4,150 | 4,160 | 102,000 | 4,160 |
| 1990-06-11 | 4,170 | 4,170 | 4,130 | 4,160 | 88,000 | 4,160 |
| 1990-06-08 | 4,110 | 4,180 | 4,110 | 4,120 | 127,000 | 4,120 |
| 1990-06-07 | 4,080 | 4,120 | 4,080 | 4,110 | 193,000 | 4,110 |
| 1990-06-06 | 4,120 | 4,150 | 4,090 | 4,100 | 184,000 | 4,100 |
| 1990-06-05 | 4,110 | 4,140 | 4,090 | 4,110 | 211,000 | 4,110 |
| 1990-06-04 | 4,130 | 4,130 | 4,110 | 4,130 | 51,000 | 4,130 |
| 1990-06-01 | 4,130 | 4,180 | 4,100 | 4,120 | 126,000 | 4,120 |
| 1990-05-31 | 4,090 | 4,120 | 4,090 | 4,120 | 91,000 | 4,120 |
| 1990-05-30 | 4,120 | 4,120 | 4,070 | 4,090 | 95,000 | 4,090 |
| 1990-05-29 | 4,110 | 4,130 | 4,110 | 4,130 | 65,000 | 4,130 |
| 1990-05-28 | 4,120 | 4,140 | 4,100 | 4,130 | 109,000 | 4,130 |
| 1990-05-25 | 4,160 | 4,160 | 4,100 | 4,120 | 250,000 | 4,120 |
| 1990-05-24 | 4,130 | 4,150 | 4,120 | 4,150 | 166,000 | 4,150 |
| 1990-05-23 | 4,150 | 4,150 | 4,100 | 4,130 | 282,000 | 4,130 |
| 1990-05-22 | 4,090 | 4,150 | 4,090 | 4,140 | 91,000 | 4,140 |
| 1990-05-21 | 4,160 | 4,160 | 4,090 | 4,090 | 104,000 | 4,090 |
| 1990-05-18 | 4,210 | 4,210 | 4,120 | 4,130 | 130,000 | 4,130 |
| 1990-05-17 | 4,230 | 4,230 | 4,180 | 4,190 | 141,000 | 4,190 |
| 1990-05-16 | 4,260 | 4,260 | 4,210 | 4,220 | 221,000 | 4,220 |
| 1990-05-15 | 4,260 | 4,290 | 4,240 | 4,270 | 350,000 | 4,270 |
| 1990-05-14 | 4,290 | 4,290 | 4,240 | 4,260 | 289,000 | 4,260 |
| 1990-05-11 | 4,190 | 4,270 | 4,190 | 4,240 | 288,000 | 4,240 |
| 1990-05-10 | 4,200 | 4,200 | 4,150 | 4,170 | 147,000 | 4,170 |
| 1990-05-09 | 4,210 | 4,210 | 4,150 | 4,180 | 204,000 | 4,180 |
| 1990-05-08 | 4,100 | 4,210 | 4,100 | 4,190 | 166,000 | 4,190 |
| 1990-05-07 | 4,100 | 4,170 | 4,090 | 4,160 | 207,000 | 4,160 |
| 1990-05-02 | 4,060 | 4,090 | 4,030 | 4,090 | 188,000 | 4,090 |
| 1990-05-01 | 4,000 | 4,070 | 3,970 | 4,050 | 265,000 | 4,050 |
| 1990-04-27 | 3,880 | 3,970 | 3,860 | 3,970 | 144,000 | 3,970 |
| 1990-04-26 | 3,840 | 3,880 | 3,830 | 3,870 | 110,000 | 3,870 |
| 1990-04-25 | 3,790 | 3,900 | 3,790 | 3,850 | 118,000 | 3,850 |
| 1990-04-24 | 3,780 | 3,820 | 3,750 | 3,800 | 163,000 | 3,800 |
| 1990-04-23 | 3,820 | 3,820 | 3,770 | 3,780 | 176,000 | 3,780 |
| 1990-04-20 | 3,820 | 3,840 | 3,770 | 3,810 | 179,000 | 3,810 |
| 1990-04-19 | 3,870 | 3,880 | 3,800 | 3,800 | 96,000 | 3,800 |
| 1990-04-18 | 3,750 | 3,860 | 3,740 | 3,820 | 238,000 | 3,820 |
| 1990-04-17 | 3,670 | 3,750 | 3,670 | 3,740 | 95,000 | 3,740 |
| 1990-04-16 | 3,700 | 3,700 | 3,680 | 3,700 | 38,000 | 3,700 |
| 1990-04-13 | 3,700 | 3,740 | 3,680 | 3,720 | 69,000 | 3,720 |
| 1990-04-12 | 3,660 | 3,750 | 3,660 | 3,720 | 106,000 | 3,720 |
| 1990-04-11 | 3,700 | 3,770 | 3,700 | 3,710 | 55,000 | 3,710 |
| 1990-04-10 | 3,750 | 3,770 | 3,730 | 3,730 | 163,000 | 3,730 |
| 1990-04-09 | 3,780 | 3,830 | 3,780 | 3,810 | 226,000 | 3,810 |
| 1990-04-06 | 3,790 | 3,800 | 3,730 | 3,750 | 247,000 | 3,750 |
| 1990-04-05 | 3,700 | 3,710 | 3,580 | 3,680 | 97,000 | 3,680 |
| 1990-04-04 | 3,750 | 3,780 | 3,750 | 3,750 | 187,000 | 3,750 |
| 1990-04-03 | 3,630 | 3,730 | 3,630 | 3,730 | 117,000 | 3,730 |
| 1990-04-02 | 3,680 | 3,690 | 3,650 | 3,680 | 31,000 | 3,680 |
| 1990-03-30 | 3,920 | 3,920 | 3,780 | 3,780 | 163,000 | 3,780 |
| 1990-03-29 | 3,960 | 3,960 | 3,900 | 3,950 | 57,000 | 3,950 |
| 1990-03-28 | 3,900 | 4,000 | 3,900 | 4,000 | 77,000 | 4,000 |
| 1990-03-27 | 4,000 | 4,090 | 3,970 | 3,980 | 90,000 | 3,980 |
| 1990-03-26 | 3,820 | 4,100 | 3,820 | 4,100 | 96,000 | 4,100 |
| 1990-03-23 | 3,720 | 3,780 | 3,700 | 3,780 | 590,000 | 3,780 |
| 1990-03-22 | 3,720 | 3,760 | 3,710 | 3,720 | 82,000 | 3,720 |
| 1990-03-20 | 4,090 | 4,100 | 3,930 | 3,970 | 176,000 | 3,970 |
| 1990-03-19 | 4,270 | 4,290 | 4,140 | 4,140 | 72,000 | 4,140 |
| 1990-03-16 | 4,200 | 4,310 | 4,200 | 4,250 | 111,000 | 4,250 |
| 1990-03-15 | 4,210 | 4,250 | 4,190 | 4,200 | 193,000 | 4,200 |
| 1990-03-14 | 4,300 | 4,330 | 4,200 | 4,300 | 116,000 | 4,300 |
| 1990-03-13 | 4,420 | 4,420 | 4,350 | 4,350 | 168,000 | 4,350 |
| 1990-03-12 | 4,470 | 4,490 | 4,450 | 4,460 | 136,000 | 4,460 |
| 1990-03-09 | 4,600 | 4,600 | 4,440 | 4,520 | 374,000 | 4,520 |
| 1990-03-08 | 4,390 | 4,620 | 4,380 | 4,580 | 1,001,000 | 4,580 |
| 1990-03-07 | 4,280 | 4,420 | 4,260 | 4,410 | 284,000 | 4,410 |
| 1990-03-06 | 4,300 | 4,340 | 4,250 | 4,330 | 78,000 | 4,330 |
| 1990-03-05 | 4,330 | 4,340 | 4,270 | 4,340 | 298,000 | 4,340 |
| 1990-03-02 | 4,160 | 4,340 | 4,160 | 4,330 | 220,000 | 4,330 |
| 1990-03-01 | 4,100 | 4,260 | 4,100 | 4,200 | 357,000 | 4,200 |
| 1990-02-28 | 3,970 | 4,150 | 3,970 | 4,100 | 253,000 | 4,100 |
| 1990-02-27 | 4,000 | 4,010 | 3,830 | 3,950 | 291,000 | 3,950 |
| 1990-02-26 | 3,830 | 3,930 | 3,830 | 3,930 | 127,000 | 3,930 |
| 1990-02-23 | 4,150 | 4,150 | 3,980 | 4,030 | 124,000 | 4,030 |
| 1990-02-22 | 4,300 | 4,300 | 4,130 | 4,130 | 92,000 | 4,130 |
| 1990-02-21 | 4,300 | 4,340 | 4,180 | 4,250 | 74,000 | 4,250 |
| 1990-02-20 | 4,380 | 4,380 | 4,330 | 4,350 | 153,000 | 4,350 |
| 1990-02-19 | 4,400 | 4,400 | 4,350 | 4,380 | 66,000 | 4,380 |
| 1990-02-16 | 4,550 | 4,550 | 4,460 | 4,460 | 120,000 | 4,460 |
| 1990-02-15 | 4,420 | 4,500 | 4,400 | 4,500 | 74,000 | 4,500 |
| 1990-02-14 | 4,410 | 4,410 | 4,360 | 4,400 | 28,000 | 4,400 |
| 1990-02-13 | 4,450 | 4,450 | 4,350 | 4,360 | 69,000 | 4,360 |
| 1990-02-09 | 4,500 | 4,500 | 4,450 | 4,450 | 70,000 | 4,450 |
| 1990-02-08 | 4,490 | 4,490 | 4,450 | 4,460 | 18,000 | 4,460 |
| 1990-02-07 | 4,500 | 4,500 | 4,470 | 4,500 | 203,000 | 4,500 |
| 1990-02-06 | 4,490 | 4,550 | 4,470 | 4,500 | 134,000 | 4,500 |
| 1990-02-05 | 4,530 | 4,530 | 4,470 | 4,470 | 141,000 | 4,470 |
| 1990-02-02 | 4,490 | 4,500 | 4,460 | 4,480 | 162,000 | 4,480 |
| 1990-02-01 | 4,510 | 4,520 | 4,400 | 4,470 | 225,000 | 4,470 |
| 1990-01-31 | 4,480 | 4,500 | 4,450 | 4,500 | 137,000 | 4,500 |
| 1990-01-30 | 4,490 | 4,550 | 4,490 | 4,500 | 69,000 | 4,500 |
| 1990-01-29 | 4,500 | 4,510 | 4,420 | 4,500 | 82,000 | 4,500 |
| 1990-01-26 | 4,550 | 4,550 | 4,480 | 4,550 | 166,000 | 4,550 |
| 1990-01-25 | 4,560 | 4,560 | 4,490 | 4,500 | 208,000 | 4,500 |
| 1990-01-24 | 4,580 | 4,580 | 4,510 | 4,510 | 72,000 | 4,510 |
| 1990-01-23 | 4,540 | 4,540 | 4,510 | 4,530 | 168,000 | 4,530 |
| 1990-01-22 | 4,580 | 4,580 | 4,550 | 4,550 | 94,000 | 4,550 |
| 1990-01-19 | 4,650 | 4,650 | 4,550 | 4,580 | 88,000 | 4,580 |
| 1990-01-18 | 4,710 | 4,740 | 4,610 | 4,650 | 81,000 | 4,650 |
| 1990-01-17 | 4,520 | 4,700 | 4,490 | 4,610 | 254,000 | 4,610 |
| 1990-01-16 | 4,600 | 4,600 | 4,500 | 4,520 | 75,000 | 4,520 |
| 1990-01-12 | 4,680 | 4,700 | 4,650 | 4,650 | 102,000 | 4,650 |
| 1990-01-11 | 4,710 | 4,780 | 4,670 | 4,700 | 268,000 | 4,700 |
| 1990-01-10 | 4,650 | 4,700 | 4,600 | 4,700 | 126,000 | 4,700 |
| 1990-01-09 | 4,600 | 4,650 | 4,600 | 4,650 | 298,000 | 4,650 |
| 1990-01-08 | 4,690 | 4,690 | 4,570 | 4,600 | 111,000 | 4,600 |
| 1990-01-05 | 4,740 | 4,740 | 4,600 | 4,600 | 146,000 | 4,600 |
| 1990-01-04 | 4,700 | 4,740 | 4,700 | 4,740 | 44,000 | 4,740 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
