6141 DMG森精機(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 | 2,320 | 2,320 | 2,270 | 2,300 | 17,000 | 2,300 |
| 1990-12-27 | 2,310 | 2,320 | 2,270 | 2,320 | 8,000 | 2,320 |
| 1990-12-26 | 2,380 | 2,380 | 2,240 | 2,270 | 12,000 | 2,270 |
| 1990-12-25 | 2,400 | 2,400 | 2,380 | 2,390 | 8,000 | 2,390 |
| 1990-12-21 | 2,500 | 2,520 | 2,490 | 2,490 | 104,000 | 2,490 |
| 1990-12-20 | 2,570 | 2,570 | 2,530 | 2,530 | 3,000 | 2,530 |
| 1990-12-19 | 2,550 | 2,550 | 2,550 | 2,550 | 9,000 | 2,550 |
| 1990-12-18 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 2,590 |
| 1990-12-17 | 2,580 | 2,600 | 2,580 | 2,600 | 6,000 | 2,600 |
| 1990-12-14 | 2,590 | 2,600 | 2,560 | 2,600 | 16,000 | 2,600 |
| 1990-12-13 | 2,640 | 2,640 | 2,630 | 2,630 | 4,000 | 2,630 |
| 1990-12-12 | 2,650 | 2,650 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1990-12-11 | 2,650 | 2,680 | 2,640 | 2,680 | 5,000 | 2,680 |
| 1990-12-10 | 2,630 | 2,680 | 2,630 | 2,650 | 8,000 | 2,650 |
| 1990-12-07 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1990-12-06 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1990-12-05 | 2,440 | 2,440 | 2,310 | 2,340 | 9,000 | 2,340 |
| 1990-12-04 | 2,400 | 2,440 | 2,400 | 2,400 | 16,000 | 2,400 |
| 1990-12-03 | 2,630 | 2,630 | 2,500 | 2,520 | 21,000 | 2,520 |
| 1990-11-30 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 | 2,590 |
| 1990-11-29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1990-11-28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1990-11-27 | 2,660 | 2,700 | 2,650 | 2,700 | 11,000 | 2,700 |
| 1990-11-26 | 2,700 | 2,720 | 2,640 | 2,640 | 12,000 | 2,640 |
| 1990-11-22 | 2,640 | 2,660 | 2,640 | 2,660 | 3,000 | 2,660 |
| 1990-11-21 | 2,670 | 2,670 | 2,620 | 2,640 | 7,000 | 2,640 |
| 1990-11-20 | 2,750 | 2,750 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1990-11-19 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1990-11-16 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1990-11-15 | 2,900 | 2,900 | 2,860 | 2,860 | 16,000 | 2,860 |
| 1990-11-14 | 3,000 | 3,000 | 2,910 | 2,910 | 9,000 | 2,910 |
| 1990-11-13 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990-11-09 | 2,970 | 2,970 | 2,900 | 2,900 | 27,000 | 2,900 |
| 1990-11-08 | 2,980 | 2,980 | 2,970 | 2,970 | 2,000 | 2,970 |
| 1990-11-07 | 3,000 | 3,000 | 2,970 | 2,970 | 4,000 | 2,970 |
| 1990-11-06 | 3,100 | 3,100 | 3,030 | 3,030 | 12,000 | 3,030 |
| 1990-11-05 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 3,100 |
| 1990-11-02 | 3,010 | 3,080 | 3,010 | 3,080 | 13,000 | 3,080 |
| 1990-11-01 | 3,200 | 3,200 | 3,060 | 3,060 | 36,000 | 3,060 |
| 1990-10-31 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 3,240 |
| 1990-10-30 | 3,300 | 3,300 | 3,290 | 3,290 | 4,000 | 3,290 |
| 1990-10-29 | 3,300 | 3,350 | 3,290 | 3,300 | 12,000 | 3,300 |
| 1990-10-26 | 3,410 | 3,440 | 3,310 | 3,310 | 8,000 | 3,310 |
| 1990-10-25 | 3,210 | 3,450 | 3,210 | 3,400 | 27,000 | 3,400 |
| 1990-10-24 | 3,150 | 3,150 | 3,100 | 3,150 | 5,000 | 3,150 |
| 1990-10-23 | 3,150 | 3,150 | 3,100 | 3,100 | 11,000 | 3,100 |
| 1990-10-22 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 3,020 |
| 1990-10-18 | 3,020 | 3,020 | 2,980 | 2,980 | 3,000 | 2,980 |
| 1990-10-17 | 3,020 | 3,020 | 2,980 | 2,980 | 3,000 | 2,980 |
| 1990-10-16 | 2,940 | 3,020 | 2,940 | 2,940 | 29,000 | 2,940 |
| 1990-10-15 | 3,020 | 3,050 | 2,960 | 2,960 | 11,000 | 2,960 |
| 1990-10-12 | 2,980 | 2,980 | 2,950 | 2,950 | 20,000 | 2,950 |
| 1990-10-11 | 2,980 | 3,000 | 2,980 | 3,000 | 11,000 | 3,000 |
| 1990-10-09 | 3,150 | 3,200 | 3,150 | 3,200 | 11,000 | 3,200 |
| 1990-10-08 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 3,100 |
| 1990-10-05 | 2,970 | 3,010 | 2,970 | 3,010 | 2,000 | 3,010 |
| 1990-10-04 | 2,890 | 2,900 | 2,890 | 2,900 | 3,000 | 2,900 |
| 1990-10-01 | 2,500 | 2,570 | 2,400 | 2,400 | 165,000 | 2,400 |
| 1990-09-28 | 2,700 | 2,700 | 2,500 | 2,500 | 21,000 | 2,500 |
| 1990-09-27 | 2,900 | 2,900 | 2,800 | 2,800 | 12,000 | 2,800 |
| 1990-09-26 | 3,010 | 3,010 | 2,950 | 2,950 | 5,000 | 2,950 |
| 1990-09-25 | 3,010 | 3,020 | 2,950 | 2,980 | 24,000 | 2,980 |
| 1990-09-21 | 3,010 | 3,030 | 2,950 | 2,950 | 155,000 | 2,950 |
| 1990-09-20 | 3,100 | 3,140 | 3,020 | 3,050 | 49,000 | 3,050 |
| 1990-09-19 | 3,050 | 3,100 | 3,050 | 3,100 | 29,000 | 3,100 |
| 1990-09-18 | 3,200 | 3,200 | 3,000 | 3,100 | 21,000 | 3,100 |
| 1990-09-17 | 3,250 | 3,250 | 3,200 | 3,200 | 7,000 | 3,200 |
| 1990-09-14 | 3,250 | 3,270 | 3,250 | 3,250 | 21,000 | 3,250 |
| 1990-09-13 | 3,350 | 3,350 | 3,340 | 3,350 | 4,000 | 3,350 |
| 1990-09-12 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 3,350 |
| 1990-09-11 | 3,300 | 3,300 | 3,300 | 3,300 | 103,000 | 3,300 |
| 1990-09-10 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 | 3,400 |
| 1990-09-07 | 3,180 | 3,230 | 3,130 | 3,130 | 14,000 | 3,130 |
| 1990-09-06 | 3,230 | 3,230 | 3,180 | 3,180 | 18,000 | 3,180 |
| 1990-09-05 | 3,350 | 3,350 | 3,330 | 3,340 | 9,000 | 3,340 |
| 1990-09-04 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 | 3,400 |
| 1990-09-03 | 3,710 | 3,710 | 3,550 | 3,550 | 9,000 | 3,550 |
| 1990-08-31 | 3,500 | 3,660 | 3,500 | 3,660 | 22,000 | 3,660 |
| 1990-08-30 | 3,400 | 3,420 | 3,400 | 3,410 | 12,000 | 3,410 |
| 1990-08-29 | 3,510 | 3,510 | 3,500 | 3,500 | 5,000 | 3,500 |
| 1990-08-27 | 3,160 | 3,240 | 3,140 | 3,240 | 12,000 | 3,240 |
| 1990-08-24 | 3,180 | 3,240 | 3,030 | 3,030 | 24,000 | 3,030 |
| 1990-08-23 | 3,300 | 3,300 | 3,190 | 3,190 | 15,000 | 3,190 |
| 1990-08-22 | 3,490 | 3,490 | 3,400 | 3,400 | 8,000 | 3,400 |
| 1990-08-21 | 3,780 | 3,780 | 3,600 | 3,600 | 18,000 | 3,600 |
| 1990-08-20 | 3,670 | 3,750 | 3,630 | 3,750 | 13,000 | 3,750 |
| 1990-08-17 | 3,750 | 3,750 | 3,670 | 3,720 | 10,000 | 3,720 |
| 1990-08-16 | 3,810 | 3,810 | 3,780 | 3,780 | 15,000 | 3,780 |
| 1990-08-15 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 | 3,710 |
| 1990-08-14 | 3,560 | 3,610 | 3,520 | 3,610 | 14,000 | 3,610 |
| 1990-08-13 | 3,650 | 3,650 | 3,550 | 3,570 | 19,000 | 3,570 |
| 1990-08-10 | 3,750 | 3,780 | 3,700 | 3,700 | 7,000 | 3,700 |
| 1990-08-09 | 3,850 | 3,850 | 3,700 | 3,750 | 12,000 | 3,750 |
| 1990-08-08 | 3,700 | 3,800 | 3,660 | 3,800 | 10,000 | 3,800 |
| 1990-08-07 | 3,710 | 3,710 | 3,700 | 3,700 | 8,000 | 3,700 |
| 1990-08-03 | 4,200 | 4,230 | 4,150 | 4,160 | 19,000 | 4,160 |
| 1990-08-02 | 4,250 | 4,300 | 4,200 | 4,250 | 23,000 | 4,250 |
| 1990-08-01 | 4,210 | 4,310 | 4,210 | 4,300 | 33,000 | 4,300 |
| 1990-07-31 | 4,220 | 4,230 | 4,200 | 4,200 | 12,000 | 4,200 |
| 1990-07-30 | 4,170 | 4,180 | 4,170 | 4,170 | 7,000 | 4,170 |
| 1990-07-27 | 4,180 | 4,230 | 4,170 | 4,230 | 7,000 | 4,230 |
| 1990-07-26 | 4,260 | 4,260 | 4,210 | 4,230 | 11,000 | 4,230 |
| 1990-07-25 | 4,160 | 4,210 | 4,150 | 4,210 | 7,000 | 4,210 |
| 1990-07-24 | 4,150 | 4,260 | 4,150 | 4,160 | 15,000 | 4,160 |
| 1990-07-23 | 4,250 | 4,270 | 4,180 | 4,200 | 10,000 | 4,200 |
| 1990-07-20 | 4,330 | 4,330 | 4,290 | 4,290 | 3,000 | 4,290 |
| 1990-07-19 | 4,330 | 4,330 | 4,250 | 4,280 | 22,000 | 4,280 |
| 1990-07-18 | 4,390 | 4,390 | 4,300 | 4,330 | 35,000 | 4,330 |
| 1990-07-17 | 4,450 | 4,450 | 4,380 | 4,390 | 17,000 | 4,390 |
| 1990-07-16 | 4,400 | 4,450 | 4,370 | 4,400 | 16,000 | 4,400 |
| 1990-07-13 | 4,390 | 4,450 | 4,350 | 4,450 | 6,000 | 4,450 |
| 1990-07-12 | 4,400 | 4,400 | 4,360 | 4,400 | 13,000 | 4,400 |
| 1990-07-11 | 4,390 | 4,400 | 4,350 | 4,350 | 20,000 | 4,350 |
| 1990-07-10 | 4,450 | 4,450 | 4,400 | 4,400 | 21,000 | 4,400 |
| 1990-07-09 | 4,430 | 4,500 | 4,430 | 4,460 | 33,000 | 4,460 |
| 1990-07-06 | 4,470 | 4,490 | 4,420 | 4,430 | 15,000 | 4,430 |
| 1990-07-05 | 4,460 | 4,510 | 4,450 | 4,510 | 13,000 | 4,510 |
| 1990-07-04 | 4,530 | 4,580 | 4,500 | 4,510 | 80,000 | 4,510 |
| 1990-07-03 | 4,430 | 4,490 | 4,410 | 4,490 | 65,000 | 4,490 |
| 1990-07-02 | 4,400 | 4,450 | 4,340 | 4,430 | 87,000 | 4,430 |
| 1990-06-29 | 4,350 | 4,440 | 4,320 | 4,400 | 86,000 | 4,400 |
| 1990-06-28 | 4,320 | 4,350 | 4,300 | 4,300 | 37,000 | 4,300 |
| 1990-06-27 | 4,200 | 4,270 | 4,200 | 4,270 | 23,000 | 4,270 |
| 1990-06-26 | 3,990 | 4,080 | 3,990 | 4,080 | 13,000 | 4,080 |
| 1990-06-25 | 4,010 | 4,010 | 3,980 | 3,980 | 4,000 | 3,980 |
| 1990-06-22 | 4,110 | 4,160 | 4,050 | 4,050 | 9,000 | 4,050 |
| 1990-06-21 | 4,200 | 4,230 | 4,100 | 4,100 | 47,000 | 4,100 |
| 1990-06-20 | 4,070 | 4,170 | 4,070 | 4,170 | 18,000 | 4,170 |
| 1990-06-19 | 4,170 | 4,170 | 4,120 | 4,120 | 15,000 | 4,120 |
| 1990-06-18 | 4,200 | 4,200 | 4,180 | 4,180 | 10,000 | 4,180 |
| 1990-06-15 | 4,150 | 4,170 | 4,130 | 4,170 | 17,000 | 4,170 |
| 1990-06-14 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 4,160 |
| 1990-06-13 | 4,190 | 4,190 | 4,130 | 4,130 | 15,000 | 4,130 |
| 1990-06-12 | 4,180 | 4,180 | 4,140 | 4,140 | 13,000 | 4,140 |
| 1990-06-11 | 4,200 | 4,200 | 4,130 | 4,130 | 7,000 | 4,130 |
| 1990-06-08 | 4,180 | 4,240 | 4,180 | 4,220 | 120,000 | 4,220 |
| 1990-06-07 | 4,030 | 4,170 | 4,000 | 4,150 | 60,000 | 4,150 |
| 1990-06-06 | 4,000 | 4,010 | 3,950 | 4,000 | 33,000 | 4,000 |
| 1990-06-05 | 3,980 | 3,980 | 3,910 | 3,910 | 20,000 | 3,910 |
| 1990-06-04 | 3,830 | 3,950 | 3,830 | 3,950 | 37,000 | 3,950 |
| 1990-06-01 | 3,770 | 3,850 | 3,770 | 3,800 | 11,000 | 3,800 |
| 1990-05-31 | 3,830 | 3,830 | 3,780 | 3,780 | 3,000 | 3,780 |
| 1990-05-30 | 3,770 | 3,830 | 3,770 | 3,830 | 9,000 | 3,830 |
| 1990-05-29 | 3,790 | 3,800 | 3,790 | 3,800 | 65,000 | 3,800 |
| 1990-05-28 | 3,860 | 3,870 | 3,810 | 3,850 | 14,000 | 3,850 |
| 1990-05-25 | 3,790 | 3,880 | 3,760 | 3,880 | 18,000 | 3,880 |
| 1990-05-24 | 3,760 | 3,760 | 3,760 | 3,760 | 5,000 | 3,760 |
| 1990-05-23 | 3,780 | 3,780 | 3,760 | 3,780 | 5,000 | 3,780 |
| 1990-05-22 | 3,830 | 3,830 | 3,780 | 3,820 | 12,000 | 3,820 |
| 1990-05-21 | 3,780 | 3,780 | 3,780 | 3,780 | 4,000 | 3,780 |
| 1990-05-18 | 3,840 | 3,840 | 3,780 | 3,780 | 5,000 | 3,780 |
| 1990-05-17 | 3,840 | 3,850 | 3,840 | 3,850 | 5,000 | 3,850 |
| 1990-05-16 | 3,800 | 3,840 | 3,800 | 3,840 | 5,000 | 3,840 |
| 1990-05-15 | 3,840 | 3,840 | 3,790 | 3,840 | 16,000 | 3,840 |
| 1990-05-14 | 3,880 | 3,880 | 3,810 | 3,840 | 18,000 | 3,840 |
| 1990-05-11 | 3,800 | 3,830 | 3,760 | 3,830 | 24,000 | 3,830 |
| 1990-05-10 | 3,760 | 3,760 | 3,720 | 3,720 | 5,000 | 3,720 |
| 1990-05-09 | 3,680 | 3,760 | 3,680 | 3,710 | 8,000 | 3,710 |
| 1990-05-08 | 3,620 | 3,710 | 3,620 | 3,670 | 11,000 | 3,670 |
| 1990-05-07 | 3,680 | 3,680 | 3,600 | 3,600 | 5,000 | 3,600 |
| 1990-05-02 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 3,590 |
| 1990-05-01 | 3,510 | 3,550 | 3,510 | 3,550 | 4,000 | 3,550 |
| 1990-04-27 | 3,550 | 3,550 | 3,550 | 3,550 | 7,000 | 3,550 |
| 1990-04-26 | 3,600 | 3,610 | 3,600 | 3,610 | 4,000 | 3,610 |
| 1990-04-25 | 3,650 | 3,650 | 3,600 | 3,600 | 8,000 | 3,600 |
| 1990-04-24 | 3,610 | 3,660 | 3,600 | 3,660 | 6,000 | 3,660 |
| 1990-04-23 | 3,680 | 3,690 | 3,660 | 3,660 | 5,000 | 3,660 |
| 1990-04-20 | 3,650 | 3,700 | 3,650 | 3,700 | 8,000 | 3,700 |
| 1990-04-19 | 3,580 | 3,700 | 3,580 | 3,600 | 10,000 | 3,600 |
| 1990-04-18 | 3,600 | 3,650 | 3,600 | 3,630 | 9,000 | 3,630 |
| 1990-04-17 | 3,420 | 3,600 | 3,420 | 3,600 | 11,000 | 3,600 |
| 1990-04-16 | 3,460 | 3,500 | 3,450 | 3,470 | 17,000 | 3,470 |
| 1990-04-13 | 3,500 | 3,500 | 3,450 | 3,450 | 2,000 | 3,450 |
| 1990-04-12 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 3,500 |
| 1990-04-11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 3,550 |
| 1990-04-10 | 3,480 | 3,520 | 3,480 | 3,520 | 6,000 | 3,520 |
| 1990-04-09 | 3,530 | 3,530 | 3,530 | 3,530 | 31,000 | 3,530 |
| 1990-04-05 | 3,190 | 3,190 | 3,080 | 3,080 | 13,000 | 3,080 |
| 1990-04-04 | 3,420 | 3,420 | 3,250 | 3,250 | 35,000 | 3,250 |
| 1990-04-03 | 3,310 | 3,380 | 3,250 | 3,320 | 39,000 | 3,320 |
| 1990-04-02 | 3,400 | 3,410 | 3,300 | 3,300 | 31,000 | 3,300 |
| 1990-03-30 | 3,770 | 3,770 | 3,490 | 3,490 | 31,000 | 3,490 |
| 1990-03-29 | 3,710 | 3,800 | 3,700 | 3,750 | 49,000 | 3,750 |
| 1990-03-28 | 3,680 | 3,730 | 3,680 | 3,680 | 12,000 | 3,680 |
| 1990-03-27 | 3,650 | 3,740 | 3,600 | 3,740 | 60,000 | 3,740 |
| 1990-03-26 | 3,500 | 3,550 | 3,450 | 3,530 | 35,000 | 3,530 |
| 1990-03-23 | 3,500 | 3,500 | 3,370 | 3,400 | 18,000 | 3,400 |
| 1990-03-22 | 3,570 | 3,570 | 3,440 | 3,450 | 14,000 | 3,450 |
| 1990-03-20 | 3,680 | 3,700 | 3,560 | 3,560 | 14,000 | 3,560 |
| 1990-03-19 | 3,800 | 3,800 | 3,600 | 3,700 | 13,000 | 3,700 |
| 1990-03-16 | 3,730 | 3,800 | 3,730 | 3,750 | 33,000 | 3,750 |
| 1990-03-15 | 3,760 | 3,760 | 3,750 | 3,760 | 16,000 | 3,760 |
| 1990-03-14 | 3,800 | 3,800 | 3,760 | 3,760 | 7,000 | 3,760 |
| 1990-03-13 | 3,840 | 3,840 | 3,840 | 3,840 | 3,000 | 3,840 |
| 1990-03-12 | 3,940 | 3,940 | 3,940 | 3,940 | 7,000 | 3,940 |
| 1990-03-09 | 3,940 | 3,950 | 3,940 | 3,940 | 17,000 | 3,940 |
| 1990-03-07 | 4,200 | 4,200 | 4,180 | 4,180 | 4,000 | 4,180 |
| 1990-03-06 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1990-03-05 | 4,230 | 4,230 | 4,200 | 4,200 | 15,000 | 4,200 |
| 1990-03-02 | 4,050 | 4,200 | 4,050 | 4,200 | 4,000 | 4,200 |
| 1990-03-01 | 3,970 | 4,130 | 3,970 | 4,050 | 12,000 | 4,050 |
| 1990-02-27 | 3,810 | 3,850 | 3,800 | 3,850 | 5,000 | 3,850 |
| 1990-02-26 | 3,760 | 3,760 | 3,760 | 3,760 | 25,000 | 3,760 |
| 1990-02-23 | 4,050 | 4,050 | 3,910 | 3,910 | 15,000 | 3,910 |
| 1990-02-22 | 3,990 | 4,050 | 3,950 | 4,050 | 30,000 | 4,050 |
| 1990-02-21 | 4,050 | 4,050 | 4,000 | 4,010 | 53,000 | 4,010 |
| 1990-02-20 | 4,110 | 4,110 | 4,080 | 4,100 | 6,000 | 4,100 |
| 1990-02-19 | 4,250 | 4,250 | 4,150 | 4,150 | 18,000 | 4,150 |
| 1990-02-16 | 4,250 | 4,250 | 4,150 | 4,150 | 18,000 | 4,150 |
| 1990-02-15 | 4,230 | 4,230 | 4,200 | 4,200 | 73,000 | 4,200 |
| 1990-02-14 | 4,190 | 4,190 | 4,180 | 4,180 | 2,000 | 4,180 |
| 1990-02-13 | 4,250 | 4,250 | 4,230 | 4,230 | 14,000 | 4,230 |
| 1990-02-09 | 4,260 | 4,260 | 4,260 | 4,260 | 3,000 | 4,260 |
| 1990-02-08 | 4,290 | 4,290 | 4,210 | 4,210 | 10,000 | 4,210 |
| 1990-02-07 | 4,300 | 4,300 | 4,260 | 4,260 | 2,000 | 4,260 |
| 1990-02-06 | 4,300 | 4,360 | 4,300 | 4,300 | 10,000 | 4,300 |
| 1990-02-05 | 4,310 | 4,310 | 4,260 | 4,260 | 6,000 | 4,260 |
| 1990-02-02 | 4,310 | 4,310 | 4,310 | 4,310 | 2,000 | 4,310 |
| 1990-02-01 | 4,310 | 4,310 | 4,260 | 4,260 | 5,000 | 4,260 |
| 1990-01-31 | 4,400 | 4,400 | 4,310 | 4,310 | 24,000 | 4,310 |
| 1990-01-30 | 4,400 | 4,400 | 4,350 | 4,350 | 13,000 | 4,350 |
| 1990-01-29 | 4,350 | 4,430 | 4,350 | 4,400 | 24,000 | 4,400 |
| 1990-01-26 | 4,410 | 4,410 | 4,400 | 4,400 | 7,000 | 4,400 |
| 1990-01-25 | 4,500 | 4,500 | 4,400 | 4,470 | 35,000 | 4,470 |
| 1990-01-24 | 4,560 | 4,630 | 4,500 | 4,500 | 47,000 | 4,500 |
| 1990-01-23 | 4,500 | 4,580 | 4,500 | 4,510 | 19,000 | 4,510 |
| 1990-01-22 | 4,440 | 4,520 | 4,440 | 4,500 | 24,000 | 4,500 |
| 1990-01-19 | 4,550 | 4,590 | 4,490 | 4,490 | 20,000 | 4,490 |
| 1990-01-18 | 4,590 | 4,700 | 4,550 | 4,600 | 158,000 | 4,600 |
| 1990-01-17 | 4,440 | 4,580 | 4,420 | 4,540 | 145,000 | 4,540 |
| 1990-01-16 | 4,390 | 4,400 | 4,350 | 4,380 | 20,000 | 4,380 |
| 1990-01-12 | 4,450 | 4,530 | 4,420 | 4,490 | 142,000 | 4,490 |
| 1990-01-11 | 4,450 | 4,450 | 4,400 | 4,400 | 54,000 | 4,400 |
| 1990-01-10 | 4,330 | 4,400 | 4,300 | 4,400 | 15,000 | 4,400 |
| 1990-01-09 | 4,360 | 4,360 | 4,210 | 4,280 | 17,000 | 4,280 |
| 1990-01-08 | 4,370 | 4,370 | 4,310 | 4,310 | 13,000 | 4,310 |
| 1990-01-05 | 4,440 | 4,440 | 4,360 | 4,360 | 37,000 | 4,360 |
| 1990-01-04 | 4,450 | 4,450 | 4,420 | 4,420 | 32,000 | 4,420 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株