6273 SMC(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 | 4,890 | 4,890 | 4,800 | 4,890 | 14,000 | 4,075 |
| 1990-12-27 | 4,890 | 4,900 | 4,800 | 4,900 | 7,000 | 4,083.33 |
| 1990-12-26 | 5,000 | 5,100 | 4,950 | 4,950 | 23,000 | 4,125 |
| 1990-12-25 | 5,150 | 5,150 | 5,150 | 5,150 | 18,000 | 4,291.67 |
| 1990-12-21 | 5,300 | 5,400 | 5,300 | 5,400 | 18,000 | 4,500 |
| 1990-12-20 | 5,560 | 5,560 | 5,550 | 5,550 | 17,000 | 4,625 |
| 1990-12-19 | 5,570 | 5,570 | 5,550 | 5,560 | 40,000 | 4,633.33 |
| 1990-12-18 | 5,600 | 5,600 | 5,540 | 5,550 | 24,000 | 4,625 |
| 1990-12-17 | 5,450 | 5,600 | 5,450 | 5,600 | 11,000 | 4,666.67 |
| 1990-12-14 | 5,420 | 5,560 | 5,420 | 5,560 | 11,000 | 4,633.33 |
| 1990-12-13 | 5,500 | 5,500 | 5,400 | 5,450 | 15,000 | 4,541.67 |
| 1990-12-12 | 5,560 | 5,600 | 5,500 | 5,600 | 20,000 | 4,666.67 |
| 1990-12-11 | 5,580 | 5,590 | 5,580 | 5,580 | 29,000 | 4,650 |
| 1990-12-10 | 5,470 | 5,480 | 5,470 | 5,480 | 6,000 | 4,566.67 |
| 1990-12-07 | 5,350 | 5,490 | 5,350 | 5,480 | 32,000 | 4,566.67 |
| 1990-12-06 | 5,300 | 5,300 | 5,200 | 5,300 | 17,000 | 4,416.67 |
| 1990-12-05 | 5,400 | 5,400 | 5,300 | 5,400 | 9,000 | 4,500 |
| 1990-12-04 | 5,500 | 5,500 | 5,400 | 5,450 | 9,000 | 4,541.67 |
| 1990-12-03 | 5,600 | 5,600 | 5,500 | 5,510 | 11,000 | 4,591.67 |
| 1990-11-30 | 5,400 | 5,450 | 5,350 | 5,400 | 14,000 | 4,500 |
| 1990-11-29 | 5,500 | 5,500 | 5,410 | 5,490 | 16,000 | 4,575 |
| 1990-11-28 | 5,560 | 5,570 | 5,510 | 5,520 | 22,000 | 4,600 |
| 1990-11-27 | 6,000 | 6,000 | 5,860 | 5,860 | 10,000 | 4,883.33 |
| 1990-11-26 | 6,200 | 6,200 | 6,040 | 6,040 | 13,000 | 5,033.33 |
| 1990-11-22 | 6,390 | 6,390 | 6,250 | 6,260 | 197,000 | 5,216.67 |
| 1990-11-21 | 6,510 | 6,510 | 6,490 | 6,490 | 11,000 | 5,408.33 |
| 1990-11-20 | 6,600 | 6,600 | 6,510 | 6,510 | 14,000 | 5,425 |
| 1990-11-19 | 6,510 | 6,520 | 6,510 | 6,520 | 6,000 | 5,433.33 |
| 1990-11-16 | 6,610 | 6,610 | 6,510 | 6,510 | 29,000 | 5,425 |
| 1990-11-15 | 6,720 | 6,720 | 6,610 | 6,610 | 5,000 | 5,508.33 |
| 1990-11-14 | 6,760 | 6,760 | 6,690 | 6,700 | 57,000 | 5,583.33 |
| 1990-11-13 | 6,710 | 6,760 | 6,700 | 6,700 | 43,000 | 5,583.33 |
| 1990-11-09 | 6,700 | 6,700 | 6,610 | 6,650 | 14,000 | 5,541.67 |
| 1990-11-08 | 6,800 | 6,810 | 6,800 | 6,800 | 20,000 | 5,666.67 |
| 1990-11-07 | 6,950 | 6,950 | 6,860 | 6,900 | 15,000 | 5,750 |
| 1990-11-06 | 7,000 | 7,040 | 6,980 | 6,990 | 33,000 | 5,825 |
| 1990-11-05 | 6,990 | 7,000 | 6,990 | 7,000 | 9,000 | 5,833.33 |
| 1990-11-02 | 6,810 | 7,000 | 6,700 | 7,000 | 115,000 | 5,833.33 |
| 1990-11-01 | 7,300 | 7,300 | 6,710 | 6,710 | 27,000 | 5,591.67 |
| 1990-10-31 | 7,500 | 7,500 | 7,210 | 7,370 | 79,000 | 6,141.67 |
| 1990-10-30 | 7,100 | 7,340 | 7,090 | 7,340 | 151,000 | 6,116.67 |
| 1990-10-29 | 6,670 | 7,000 | 6,600 | 7,000 | 93,000 | 5,833.33 |
| 1990-10-26 | 6,600 | 6,650 | 6,600 | 6,650 | 35,000 | 5,541.67 |
| 1990-10-25 | 6,350 | 6,600 | 6,350 | 6,600 | 69,000 | 5,500 |
| 1990-10-24 | 6,290 | 6,370 | 6,290 | 6,350 | 25,000 | 5,291.67 |
| 1990-10-23 | 6,320 | 6,410 | 6,320 | 6,390 | 30,000 | 5,325 |
| 1990-10-22 | 6,410 | 6,420 | 6,390 | 6,420 | 23,000 | 5,350 |
| 1990-10-19 | 6,390 | 6,400 | 6,390 | 6,390 | 12,000 | 5,325 |
| 1990-10-18 | 6,310 | 6,410 | 6,310 | 6,410 | 28,000 | 5,341.67 |
| 1990-10-17 | 6,400 | 6,400 | 6,300 | 6,300 | 11,000 | 5,250 |
| 1990-10-16 | 6,400 | 6,400 | 6,400 | 6,400 | 6,000 | 5,333.33 |
| 1990-10-15 | 6,100 | 6,150 | 6,100 | 6,150 | 17,000 | 5,125 |
| 1990-10-12 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 | 5,000 |
| 1990-10-09 | 6,550 | 6,550 | 6,500 | 6,500 | 7,000 | 5,416.67 |
| 1990-10-08 | 6,400 | 6,600 | 6,400 | 6,450 | 24,000 | 5,375 |
| 1990-10-05 | 6,160 | 6,580 | 6,150 | 6,400 | 44,000 | 5,333.33 |
| 1990-10-04 | 5,920 | 5,920 | 5,910 | 5,910 | 2,000 | 4,925 |
| 1990-10-03 | 5,860 | 6,000 | 5,860 | 5,920 | 33,000 | 4,933.33 |
| 1990-10-02 | 5,800 | 5,800 | 5,800 | 5,800 | 10,000 | 4,833.33 |
| 1990-10-01 | 5,890 | 5,890 | 5,500 | 5,510 | 35,000 | 4,591.67 |
| 1990-09-28 | 5,900 | 5,900 | 5,800 | 5,800 | 15,000 | 4,833.33 |
| 1990-09-27 | 5,700 | 5,800 | 5,700 | 5,800 | 27,000 | 4,833.33 |
| 1990-09-26 | 6,400 | 6,400 | 6,200 | 6,200 | 11,000 | 5,166.67 |
| 1990-09-25 | 6,600 | 6,600 | 6,600 | 6,600 | 7,000 | 5,500 |
| 1990-09-21 | 7,100 | 7,100 | 6,900 | 6,900 | 45,000 | 5,750 |
| 1990-09-19 | 7,500 | 7,500 | 7,300 | 7,400 | 29,000 | 6,166.67 |
| 1990-09-18 | 7,650 | 7,650 | 7,500 | 7,500 | 31,000 | 6,250 |
| 1990-09-17 | 7,780 | 7,780 | 7,600 | 7,600 | 68,000 | 6,333.33 |
| 1990-09-14 | 7,900 | 7,900 | 7,770 | 7,770 | 65,000 | 6,475 |
| 1990-09-13 | 8,050 | 8,050 | 7,850 | 7,850 | 17,000 | 6,541.67 |
| 1990-09-12 | 8,100 | 8,100 | 8,050 | 8,050 | 16,000 | 6,708.33 |
| 1990-09-11 | 8,200 | 8,250 | 8,100 | 8,100 | 11,000 | 6,750 |
| 1990-09-10 | 8,200 | 8,200 | 8,200 | 8,200 | 4,000 | 6,833.33 |
| 1990-09-07 | 8,140 | 8,140 | 8,030 | 8,050 | 26,000 | 6,708.33 |
| 1990-09-06 | 8,160 | 8,160 | 8,130 | 8,140 | 45,000 | 6,783.33 |
| 1990-09-05 | 8,260 | 8,270 | 8,150 | 8,150 | 42,000 | 6,791.67 |
| 1990-09-04 | 8,500 | 8,500 | 8,250 | 8,250 | 22,000 | 6,875 |
| 1990-09-03 | 8,550 | 8,550 | 8,540 | 8,550 | 9,000 | 7,125 |
| 1990-08-31 | 8,190 | 8,550 | 8,190 | 8,550 | 42,000 | 7,125 |
| 1990-08-30 | 7,940 | 8,190 | 7,900 | 8,190 | 19,000 | 6,825 |
| 1990-08-29 | 7,950 | 8,000 | 7,850 | 7,950 | 143,000 | 6,625 |
| 1990-08-28 | 7,700 | 7,950 | 7,700 | 7,950 | 139,000 | 6,625 |
| 1990-08-27 | 7,510 | 7,700 | 7,510 | 7,600 | 20,000 | 6,333.33 |
| 1990-08-24 | 7,800 | 7,820 | 7,500 | 7,500 | 66,000 | 6,250 |
| 1990-08-23 | 8,260 | 8,260 | 7,800 | 7,800 | 33,000 | 6,500 |
| 1990-08-22 | 8,360 | 8,360 | 8,360 | 8,360 | 17,000 | 6,966.67 |
| 1990-08-21 | 8,680 | 8,760 | 8,660 | 8,660 | 39,000 | 7,216.67 |
| 1990-08-20 | 8,650 | 8,750 | 8,650 | 8,690 | 32,000 | 7,241.67 |
| 1990-08-17 | 8,840 | 8,980 | 8,750 | 8,750 | 106,000 | 7,291.67 |
| 1990-08-16 | 8,890 | 8,980 | 8,880 | 8,940 | 31,000 | 7,450 |
| 1990-08-15 | 8,680 | 8,990 | 8,680 | 8,990 | 37,000 | 7,491.67 |
| 1990-08-14 | 8,700 | 8,800 | 8,680 | 8,700 | 52,000 | 7,250 |
| 1990-08-13 | 8,800 | 8,800 | 8,680 | 8,680 | 29,000 | 7,233.33 |
| 1990-08-10 | 9,020 | 9,030 | 8,850 | 8,850 | 82,000 | 7,375 |
| 1990-08-09 | 8,880 | 8,950 | 8,800 | 8,940 | 71,000 | 7,450 |
| 1990-08-08 | 8,730 | 8,880 | 8,710 | 8,880 | 86,000 | 7,400 |
| 1990-08-07 | 8,800 | 8,900 | 8,590 | 8,700 | 146,000 | 7,250 |
| 1990-08-06 | 9,410 | 9,410 | 9,040 | 9,100 | 137,000 | 7,583.33 |
| 1990-08-03 | 9,060 | 9,330 | 8,890 | 9,310 | 738,000 | 7,758.33 |
| 1990-08-02 | 8,850 | 9,160 | 8,850 | 8,960 | 738,000 | 7,466.67 |
| 1990-08-01 | 8,800 | 8,900 | 8,710 | 8,800 | 301,000 | 7,333.33 |
| 1990-07-31 | 8,500 | 8,800 | 8,500 | 8,800 | 54,000 | 7,333.33 |
| 1990-07-30 | 8,650 | 8,660 | 8,500 | 8,500 | 57,000 | 7,083.33 |
| 1990-07-27 | 8,800 | 8,800 | 8,620 | 8,660 | 89,000 | 7,216.67 |
| 1990-07-26 | 8,600 | 8,700 | 8,600 | 8,700 | 49,000 | 7,250 |
| 1990-07-25 | 8,460 | 8,510 | 8,440 | 8,500 | 45,000 | 7,083.33 |
| 1990-07-24 | 8,360 | 8,460 | 8,360 | 8,460 | 22,000 | 7,050 |
| 1990-07-23 | 8,500 | 8,500 | 8,460 | 8,460 | 44,000 | 7,050 |
| 1990-07-20 | 8,480 | 8,550 | 8,450 | 8,510 | 36,000 | 7,091.67 |
| 1990-07-19 | 8,550 | 8,550 | 8,550 | 8,550 | 18,000 | 7,125 |
| 1990-07-18 | 8,570 | 8,650 | 8,570 | 8,650 | 29,000 | 7,208.33 |
| 1990-07-17 | 8,770 | 8,770 | 8,600 | 8,670 | 81,000 | 7,225 |
| 1990-07-16 | 8,640 | 8,800 | 8,640 | 8,770 | 22,000 | 7,308.33 |
| 1990-07-13 | 8,750 | 8,810 | 8,740 | 8,740 | 83,000 | 7,283.33 |
| 1990-07-12 | 8,800 | 8,850 | 8,750 | 8,850 | 67,000 | 7,375 |
| 1990-07-11 | 8,750 | 8,830 | 8,630 | 8,830 | 36,000 | 7,358.33 |
| 1990-07-10 | 8,830 | 8,850 | 8,700 | 8,740 | 50,000 | 7,283.33 |
| 1990-07-09 | 9,000 | 9,010 | 8,850 | 8,850 | 150,000 | 7,375 |
| 1990-07-06 | 8,820 | 8,910 | 8,820 | 8,850 | 40,000 | 7,375 |
| 1990-07-05 | 8,950 | 8,950 | 8,900 | 8,920 | 161,000 | 7,433.33 |
| 1990-07-04 | 8,950 | 8,990 | 8,950 | 8,950 | 38,000 | 7,458.33 |
| 1990-07-03 | 8,960 | 9,060 | 8,960 | 9,050 | 78,000 | 7,541.67 |
| 1990-07-02 | 9,100 | 9,200 | 9,000 | 9,060 | 491,000 | 7,550 |
| 1990-06-29 | 8,850 | 9,210 | 8,790 | 9,010 | 507,000 | 7,508.33 |
| 1990-06-28 | 8,900 | 8,900 | 8,780 | 8,850 | 76,000 | 7,375 |
| 1990-06-27 | 8,750 | 8,950 | 8,700 | 8,900 | 253,000 | 7,416.67 |
| 1990-06-26 | 8,570 | 8,650 | 8,550 | 8,650 | 64,000 | 7,208.33 |
| 1990-06-25 | 8,650 | 8,650 | 8,550 | 8,580 | 41,000 | 7,150 |
| 1990-06-22 | 8,660 | 8,730 | 8,650 | 8,650 | 28,000 | 7,208.33 |
| 1990-06-21 | 8,730 | 8,850 | 8,720 | 8,750 | 87,000 | 7,291.67 |
| 1990-06-20 | 8,560 | 8,780 | 8,560 | 8,780 | 45,000 | 7,316.67 |
| 1990-06-19 | 8,730 | 8,740 | 8,660 | 8,740 | 28,000 | 7,283.33 |
| 1990-06-18 | 8,630 | 8,800 | 8,620 | 8,740 | 117,000 | 7,283.33 |
| 1990-06-15 | 8,640 | 8,650 | 8,630 | 8,630 | 25,000 | 7,191.67 |
| 1990-06-14 | 8,660 | 8,750 | 8,660 | 8,680 | 39,000 | 7,233.33 |
| 1990-06-13 | 8,660 | 8,810 | 8,660 | 8,710 | 106,000 | 7,258.33 |
| 1990-06-12 | 8,610 | 8,700 | 8,520 | 8,660 | 43,000 | 7,216.67 |
| 1990-06-11 | 8,810 | 8,810 | 8,610 | 8,610 | 19,000 | 7,175 |
| 1990-06-08 | 8,850 | 8,900 | 8,810 | 8,810 | 77,000 | 7,341.67 |
| 1990-06-07 | 8,800 | 9,050 | 8,800 | 8,900 | 220,000 | 7,416.67 |
| 1990-06-06 | 8,700 | 8,950 | 8,700 | 8,900 | 475,000 | 7,416.67 |
| 1990-06-05 | 8,700 | 8,840 | 8,700 | 8,780 | 141,000 | 7,316.67 |
| 1990-06-04 | 8,890 | 8,890 | 8,700 | 8,800 | 48,000 | 7,333.33 |
| 1990-06-01 | 8,790 | 8,950 | 8,790 | 8,800 | 653,000 | 7,333.33 |
| 1990-05-31 | 8,480 | 8,600 | 8,480 | 8,590 | 113,000 | 7,158.33 |
| 1990-05-30 | 8,480 | 8,590 | 8,480 | 8,530 | 81,000 | 7,108.33 |
| 1990-05-29 | 8,590 | 8,590 | 8,480 | 8,500 | 133,000 | 7,083.33 |
| 1990-05-28 | 8,480 | 8,500 | 8,480 | 8,500 | 99,000 | 7,083.33 |
| 1990-05-25 | 8,450 | 8,600 | 8,450 | 8,530 | 188,000 | 7,108.33 |
| 1990-05-24 | 8,370 | 8,450 | 8,370 | 8,450 | 81,000 | 7,041.67 |
| 1990-05-23 | 8,450 | 8,540 | 8,370 | 8,370 | 91,000 | 6,975 |
| 1990-05-22 | 8,440 | 8,500 | 8,400 | 8,450 | 62,000 | 7,041.67 |
| 1990-05-21 | 8,500 | 8,640 | 8,500 | 8,590 | 31,000 | 7,158.33 |
| 1990-05-18 | 8,690 | 8,690 | 8,600 | 8,680 | 36,000 | 7,233.33 |
| 1990-05-17 | 8,490 | 8,710 | 8,490 | 8,700 | 127,000 | 7,250 |
| 1990-05-16 | 8,550 | 8,600 | 8,490 | 8,590 | 60,000 | 7,158.33 |
| 1990-05-15 | 8,700 | 8,720 | 8,610 | 8,650 | 92,000 | 7,208.33 |
| 1990-05-14 | 8,800 | 8,900 | 8,700 | 8,800 | 178,000 | 7,333.33 |
| 1990-05-11 | 8,550 | 8,850 | 8,510 | 8,800 | 259,000 | 7,333.33 |
| 1990-05-10 | 8,450 | 8,690 | 8,450 | 8,650 | 150,000 | 7,208.33 |
| 1990-05-09 | 8,500 | 8,550 | 8,440 | 8,500 | 86,000 | 7,083.33 |
| 1990-05-08 | 8,440 | 8,600 | 8,440 | 8,600 | 255,000 | 7,166.67 |
| 1990-05-07 | 8,620 | 8,620 | 8,450 | 8,540 | 173,000 | 7,116.67 |
| 1990-05-02 | 8,560 | 8,720 | 8,550 | 8,630 | 424,000 | 7,191.67 |
| 1990-05-01 | 8,350 | 8,650 | 8,300 | 8,620 | 560,000 | 7,183.33 |
| 1990-04-27 | 8,150 | 8,400 | 8,150 | 8,390 | 223,000 | 6,991.67 |
| 1990-04-26 | 8,180 | 8,230 | 8,130 | 8,200 | 143,000 | 6,833.33 |
| 1990-04-25 | 8,000 | 8,310 | 8,000 | 8,240 | 487,000 | 6,866.67 |
| 1990-04-24 | 7,960 | 8,040 | 7,950 | 8,000 | 97,000 | 6,666.67 |
| 1990-04-23 | 8,100 | 8,100 | 8,000 | 8,050 | 62,000 | 6,708.33 |
| 1990-04-20 | 8,050 | 8,050 | 7,950 | 8,010 | 89,000 | 6,675 |
| 1990-04-19 | 8,190 | 8,190 | 8,010 | 8,060 | 141,000 | 6,716.67 |
| 1990-04-18 | 7,800 | 8,190 | 7,800 | 8,190 | 392,000 | 6,825 |
| 1990-04-17 | 7,770 | 7,900 | 7,690 | 7,840 | 204,000 | 6,533.33 |
| 1990-04-16 | 7,780 | 7,780 | 7,650 | 7,700 | 23,000 | 6,416.67 |
| 1990-04-13 | 7,600 | 7,850 | 7,550 | 7,800 | 145,000 | 6,500 |
| 1990-04-12 | 7,340 | 7,650 | 7,340 | 7,610 | 139,000 | 6,341.67 |
| 1990-04-11 | 7,020 | 7,300 | 7,020 | 7,160 | 58,000 | 5,966.67 |
| 1990-04-10 | 7,000 | 7,050 | 7,000 | 7,050 | 65,000 | 5,875 |
| 1990-04-09 | 7,030 | 7,030 | 7,030 | 7,030 | 27,000 | 5,858.33 |
| 1990-04-06 | 7,100 | 7,300 | 7,100 | 7,130 | 25,000 | 5,941.67 |
| 1990-04-05 | 7,000 | 7,000 | 7,000 | 7,000 | 33,000 | 5,833.33 |
| 1990-04-04 | 7,490 | 7,510 | 7,490 | 7,490 | 70,000 | 6,241.67 |
| 1990-04-03 | 7,300 | 7,500 | 7,300 | 7,500 | 61,000 | 6,250 |
| 1990-04-02 | 7,550 | 7,550 | 7,370 | 7,400 | 22,000 | 6,166.67 |
| 1990-03-30 | 7,800 | 7,800 | 7,550 | 7,550 | 110,000 | 6,291.67 |
| 1990-03-29 | 7,900 | 8,000 | 7,850 | 7,890 | 151,000 | 6,575 |
| 1990-03-28 | 7,780 | 7,900 | 7,560 | 7,900 | 110,000 | 6,583.33 |
| 1990-03-27 | 7,350 | 7,900 | 7,350 | 7,800 | 121,000 | 6,500 |
| 1990-03-26 | 7,230 | 7,350 | 7,130 | 7,350 | 114,000 | 6,125 |
| 1990-03-23 | 7,340 | 7,350 | 7,230 | 7,330 | 126,000 | 6,108.33 |
| 1990-03-22 | 7,480 | 7,480 | 7,250 | 7,350 | 108,000 | 6,125 |
| 1990-03-20 | 7,600 | 7,680 | 7,400 | 7,680 | 54,000 | 6,400 |
| 1990-03-19 | 7,900 | 7,900 | 7,580 | 7,680 | 166,000 | 6,400 |
| 1990-03-16 | 7,950 | 8,050 | 7,900 | 8,000 | 141,000 | 6,666.67 |
| 1990-03-15 | 7,700 | 8,000 | 7,700 | 7,980 | 118,000 | 6,650 |
| 1990-03-14 | 7,850 | 7,850 | 7,650 | 7,650 | 59,000 | 6,375 |
| 1990-03-13 | 7,920 | 7,990 | 7,850 | 7,900 | 87,000 | 6,583.33 |
| 1990-03-12 | 8,150 | 8,200 | 7,950 | 8,000 | 125,000 | 6,666.67 |
| 1990-03-09 | 8,150 | 8,200 | 8,100 | 8,150 | 135,000 | 6,791.67 |
| 1990-03-08 | 7,840 | 8,200 | 7,840 | 8,200 | 119,000 | 6,833.33 |
| 1990-03-07 | 8,010 | 8,010 | 7,750 | 7,850 | 108,000 | 6,541.67 |
| 1990-03-06 | 7,800 | 8,110 | 7,800 | 8,000 | 290,000 | 6,666.67 |
| 1990-03-05 | 7,850 | 7,900 | 7,700 | 7,700 | 97,000 | 6,416.67 |
| 1990-03-02 | 7,400 | 7,800 | 7,400 | 7,750 | 88,000 | 6,458.33 |
| 1990-03-01 | 7,190 | 7,500 | 7,190 | 7,500 | 61,000 | 6,250 |
| 1990-02-28 | 7,040 | 7,150 | 7,040 | 7,110 | 24,000 | 5,925 |
| 1990-02-27 | 6,900 | 7,050 | 6,750 | 7,040 | 86,000 | 5,866.67 |
| 1990-02-26 | 6,800 | 6,900 | 6,800 | 6,800 | 17,000 | 5,666.67 |
| 1990-02-23 | 7,460 | 7,500 | 7,200 | 7,200 | 35,000 | 6,000 |
| 1990-02-22 | 7,490 | 7,490 | 7,220 | 7,450 | 16,000 | 6,208.33 |
| 1990-02-21 | 7,600 | 7,600 | 7,490 | 7,490 | 37,000 | 6,241.67 |
| 1990-02-20 | 7,650 | 7,650 | 7,500 | 7,600 | 16,000 | 6,333.33 |
| 1990-02-19 | 7,730 | 7,760 | 7,670 | 7,670 | 29,000 | 6,391.67 |
| 1990-02-16 | 7,850 | 7,870 | 7,730 | 7,730 | 95,000 | 6,441.67 |
| 1990-02-15 | 7,890 | 7,890 | 7,760 | 7,830 | 40,000 | 6,525 |
| 1990-02-14 | 7,760 | 7,790 | 7,700 | 7,790 | 37,000 | 6,491.67 |
| 1990-02-13 | 7,850 | 7,850 | 7,760 | 7,760 | 22,000 | 6,466.67 |
| 1990-02-09 | 7,700 | 7,800 | 7,700 | 7,750 | 33,000 | 6,458.33 |
| 1990-02-08 | 7,660 | 7,700 | 7,650 | 7,700 | 46,000 | 6,416.67 |
| 1990-02-07 | 7,650 | 7,690 | 7,650 | 7,690 | 29,000 | 6,408.33 |
| 1990-02-06 | 7,510 | 7,590 | 7,500 | 7,590 | 47,000 | 6,325 |
| 1990-02-05 | 7,500 | 7,580 | 7,500 | 7,520 | 19,000 | 6,266.67 |
| 1990-02-02 | 7,480 | 7,570 | 7,480 | 7,550 | 25,000 | 6,291.67 |
| 1990-02-01 | 7,510 | 7,550 | 7,500 | 7,500 | 45,000 | 6,250 |
| 1990-01-31 | 7,500 | 7,520 | 7,410 | 7,520 | 55,000 | 6,266.67 |
| 1990-01-30 | 7,540 | 7,640 | 7,540 | 7,550 | 62,000 | 6,291.67 |
| 1990-01-29 | 7,800 | 7,850 | 7,800 | 7,850 | 29,000 | 6,541.67 |
| 1990-01-26 | 8,050 | 8,100 | 7,930 | 8,000 | 49,000 | 6,666.67 |
| 1990-01-25 | 8,290 | 8,290 | 8,080 | 8,230 | 73,000 | 6,858.33 |
| 1990-01-24 | 8,500 | 8,620 | 8,300 | 8,390 | 204,000 | 6,991.67 |
| 1990-01-23 | 8,150 | 8,500 | 8,150 | 8,500 | 156,000 | 7,083.33 |
| 1990-01-22 | 8,100 | 8,300 | 8,100 | 8,250 | 75,000 | 6,875 |
| 1990-01-19 | 8,340 | 8,350 | 8,190 | 8,200 | 76,000 | 6,833.33 |
| 1990-01-18 | 8,300 | 8,400 | 8,300 | 8,350 | 259,000 | 6,958.33 |
| 1990-01-17 | 7,900 | 8,400 | 7,890 | 8,300 | 221,000 | 6,916.67 |
| 1990-01-16 | 7,900 | 7,900 | 7,700 | 7,700 | 63,000 | 6,416.67 |
| 1990-01-12 | 7,970 | 8,000 | 7,900 | 7,910 | 72,000 | 6,591.67 |
| 1990-01-11 | 7,900 | 8,060 | 7,900 | 7,950 | 230,000 | 6,625 |
| 1990-01-10 | 7,500 | 7,890 | 7,500 | 7,890 | 158,000 | 6,575 |
| 1990-01-09 | 7,500 | 7,600 | 7,500 | 7,500 | 51,000 | 6,250 |
| 1990-01-08 | 7,600 | 7,670 | 7,500 | 7,550 | 84,000 | 6,291.67 |
| 1990-01-05 | 7,700 | 7,700 | 7,600 | 7,680 | 79,000 | 6,400 |
| 1990-01-04 | 7,690 | 7,720 | 7,680 | 7,680 | 19,000 | 6,400 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
