6349 (株)小森コーポレーション 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 | 4,050 | 4,050 | 4,020 | 4,050 | 47,000 | 3,681.82 |
| 1990-12-27 | 4,090 | 4,110 | 4,050 | 4,060 | 32,000 | 3,690.91 |
| 1990-12-26 | 4,000 | 4,100 | 4,000 | 4,050 | 37,000 | 3,681.82 |
| 1990-12-25 | 4,020 | 4,050 | 4,020 | 4,050 | 26,000 | 3,681.82 |
| 1990-12-21 | 4,150 | 4,150 | 4,100 | 4,120 | 57,000 | 3,745.45 |
| 1990-12-20 | 4,140 | 4,170 | 4,120 | 4,170 | 109,000 | 3,790.91 |
| 1990-12-19 | 4,150 | 4,150 | 4,090 | 4,120 | 134,000 | 3,745.45 |
| 1990-12-18 | 4,090 | 4,110 | 4,080 | 4,090 | 115,000 | 3,718.18 |
| 1990-12-17 | 4,080 | 4,100 | 4,060 | 4,080 | 45,000 | 3,709.09 |
| 1990-12-14 | 4,160 | 4,200 | 4,100 | 4,100 | 99,000 | 3,727.27 |
| 1990-12-13 | 4,200 | 4,200 | 4,160 | 4,160 | 47,000 | 3,781.82 |
| 1990-12-12 | 4,230 | 4,260 | 4,180 | 4,180 | 59,000 | 3,800 |
| 1990-12-11 | 4,200 | 4,240 | 4,200 | 4,230 | 16,000 | 3,845.45 |
| 1990-12-10 | 4,180 | 4,250 | 4,180 | 4,190 | 42,000 | 3,809.09 |
| 1990-12-07 | 3,980 | 4,200 | 3,950 | 4,150 | 196,000 | 3,772.73 |
| 1990-12-06 | 3,860 | 3,900 | 3,850 | 3,880 | 92,000 | 3,527.27 |
| 1990-12-05 | 3,950 | 3,960 | 3,850 | 3,850 | 77,000 | 3,500 |
| 1990-12-04 | 4,050 | 4,050 | 3,950 | 3,950 | 40,000 | 3,590.91 |
| 1990-12-03 | 4,130 | 4,130 | 3,980 | 4,090 | 66,000 | 3,718.18 |
| 1990-11-30 | 4,010 | 4,090 | 4,010 | 4,090 | 43,000 | 3,718.18 |
| 1990-11-29 | 4,110 | 4,120 | 4,070 | 4,090 | 41,000 | 3,718.18 |
| 1990-11-28 | 4,280 | 4,300 | 4,120 | 4,160 | 121,000 | 3,781.82 |
| 1990-11-27 | 4,300 | 4,310 | 4,260 | 4,260 | 119,000 | 3,872.73 |
| 1990-11-26 | 4,300 | 4,300 | 4,250 | 4,300 | 55,000 | 3,909.09 |
| 1990-11-22 | 4,200 | 4,250 | 4,200 | 4,200 | 137,000 | 3,818.18 |
| 1990-11-21 | 4,450 | 4,450 | 4,250 | 4,250 | 115,000 | 3,863.64 |
| 1990-11-20 | 4,500 | 4,500 | 4,400 | 4,450 | 48,000 | 4,045.45 |
| 1990-11-19 | 4,550 | 4,550 | 4,450 | 4,500 | 38,000 | 4,090.91 |
| 1990-11-16 | 4,560 | 4,590 | 4,530 | 4,550 | 82,000 | 4,136.36 |
| 1990-11-15 | 4,690 | 4,720 | 4,590 | 4,590 | 162,000 | 4,172.73 |
| 1990-11-14 | 4,700 | 4,710 | 4,510 | 4,600 | 155,000 | 4,181.82 |
| 1990-11-13 | 4,700 | 4,740 | 4,650 | 4,740 | 107,000 | 4,309.09 |
| 1990-11-09 | 4,700 | 4,700 | 4,450 | 4,600 | 120,000 | 4,181.82 |
| 1990-11-08 | 4,930 | 4,930 | 4,750 | 4,750 | 84,000 | 4,318.18 |
| 1990-11-07 | 5,010 | 5,010 | 4,900 | 4,920 | 88,000 | 4,472.73 |
| 1990-11-06 | 5,170 | 5,190 | 5,080 | 5,090 | 94,000 | 4,627.27 |
| 1990-11-05 | 5,200 | 5,240 | 5,170 | 5,190 | 76,000 | 4,718.18 |
| 1990-11-02 | 5,190 | 5,240 | 5,120 | 5,190 | 44,000 | 4,718.18 |
| 1990-11-01 | 5,350 | 5,350 | 5,190 | 5,250 | 100,000 | 4,772.73 |
| 1990-10-31 | 5,410 | 5,490 | 5,390 | 5,420 | 133,000 | 4,927.27 |
| 1990-10-30 | 5,450 | 5,480 | 5,380 | 5,400 | 76,000 | 4,909.09 |
| 1990-10-29 | 5,350 | 5,450 | 5,350 | 5,450 | 189,000 | 4,954.55 |
| 1990-10-26 | 5,300 | 5,450 | 5,250 | 5,390 | 394,000 | 4,900 |
| 1990-10-25 | 5,120 | 5,300 | 5,090 | 5,300 | 268,000 | 4,818.18 |
| 1990-10-24 | 5,200 | 5,240 | 5,050 | 5,120 | 217,000 | 4,654.55 |
| 1990-10-23 | 4,880 | 5,200 | 4,880 | 5,150 | 229,000 | 4,681.82 |
| 1990-10-22 | 4,760 | 4,900 | 4,760 | 4,890 | 141,000 | 4,445.45 |
| 1990-10-19 | 4,700 | 4,830 | 4,700 | 4,800 | 203,000 | 4,363.64 |
| 1990-10-18 | 4,700 | 4,760 | 4,680 | 4,750 | 131,000 | 4,318.18 |
| 1990-10-17 | 4,760 | 4,800 | 4,700 | 4,730 | 79,000 | 4,300 |
| 1990-10-16 | 4,800 | 4,850 | 4,750 | 4,750 | 68,000 | 4,318.18 |
| 1990-10-15 | 4,680 | 4,800 | 4,680 | 4,700 | 62,000 | 4,272.73 |
| 1990-10-12 | 4,670 | 4,710 | 4,660 | 4,670 | 31,000 | 4,245.45 |
| 1990-10-11 | 4,690 | 4,700 | 4,650 | 4,650 | 44,000 | 4,227.27 |
| 1990-10-09 | 4,910 | 5,000 | 4,850 | 4,880 | 169,000 | 4,436.36 |
| 1990-10-08 | 4,890 | 5,100 | 4,880 | 4,890 | 143,000 | 4,445.45 |
| 1990-10-05 | 4,730 | 4,780 | 4,700 | 4,730 | 144,000 | 4,300 |
| 1990-10-04 | 4,400 | 4,490 | 4,340 | 4,480 | 61,000 | 4,072.73 |
| 1990-10-03 | 4,300 | 4,450 | 4,300 | 4,400 | 172,000 | 4,000 |
| 1990-10-02 | 4,300 | 4,400 | 4,210 | 4,210 | 85,000 | 3,827.27 |
| 1990-10-01 | 4,300 | 4,300 | 4,130 | 4,200 | 101,000 | 3,818.18 |
| 1990-09-28 | 4,390 | 4,390 | 4,380 | 4,390 | 21,000 | 3,990.91 |
| 1990-09-27 | 4,350 | 4,450 | 4,290 | 4,350 | 53,000 | 3,954.55 |
| 1990-09-26 | 4,600 | 4,640 | 4,400 | 4,400 | 81,000 | 4,000 |
| 1990-09-25 | 4,490 | 4,650 | 4,490 | 4,650 | 54,000 | 4,227.27 |
| 1990-09-21 | 4,650 | 4,660 | 4,450 | 4,500 | 138,000 | 4,090.91 |
| 1990-09-20 | 4,900 | 4,900 | 4,600 | 4,750 | 126,000 | 4,318.18 |
| 1990-09-19 | 5,200 | 5,200 | 5,000 | 5,000 | 99,000 | 4,545.45 |
| 1990-09-18 | 5,300 | 5,320 | 5,200 | 5,200 | 70,000 | 4,727.27 |
| 1990-09-17 | 5,350 | 5,540 | 5,320 | 5,320 | 44,000 | 4,836.36 |
| 1990-09-14 | 5,630 | 5,630 | 5,500 | 5,550 | 91,000 | 5,045.45 |
| 1990-09-13 | 5,700 | 5,730 | 5,650 | 5,650 | 29,000 | 5,136.36 |
| 1990-09-12 | 5,690 | 5,750 | 5,690 | 5,690 | 80,000 | 5,172.73 |
| 1990-09-11 | 5,750 | 5,770 | 5,740 | 5,740 | 88,000 | 5,218.18 |
| 1990-09-10 | 5,660 | 5,770 | 5,660 | 5,740 | 83,000 | 5,218.18 |
| 1990-09-07 | 5,600 | 5,650 | 5,570 | 5,650 | 27,000 | 5,136.36 |
| 1990-09-06 | 5,760 | 5,760 | 5,600 | 5,690 | 21,000 | 5,172.73 |
| 1990-09-05 | 5,650 | 5,750 | 5,560 | 5,750 | 28,000 | 5,227.27 |
| 1990-09-04 | 5,820 | 5,860 | 5,750 | 5,750 | 81,000 | 5,227.27 |
| 1990-09-03 | 5,810 | 5,830 | 5,800 | 5,810 | 53,000 | 5,281.82 |
| 1990-08-31 | 5,850 | 5,950 | 5,850 | 5,950 | 80,000 | 5,409.09 |
| 1990-08-30 | 5,670 | 5,800 | 5,600 | 5,750 | 109,000 | 5,227.27 |
| 1990-08-29 | 5,680 | 5,680 | 5,600 | 5,670 | 141,000 | 5,154.55 |
| 1990-08-28 | 5,700 | 5,750 | 5,610 | 5,750 | 107,000 | 5,227.27 |
| 1990-08-27 | 5,500 | 5,500 | 5,500 | 5,500 | 12,000 | 5,000 |
| 1990-08-24 | 5,300 | 5,510 | 5,280 | 5,300 | 130,000 | 4,818.18 |
| 1990-08-23 | 5,890 | 5,900 | 5,390 | 5,400 | 87,000 | 4,909.09 |
| 1990-08-22 | 5,850 | 5,900 | 5,800 | 5,900 | 73,000 | 5,363.64 |
| 1990-08-21 | 6,400 | 6,400 | 6,050 | 6,050 | 167,000 | 5,500 |
| 1990-08-20 | 6,300 | 6,310 | 6,300 | 6,300 | 42,000 | 5,727.27 |
| 1990-08-17 | 6,300 | 6,460 | 6,300 | 6,400 | 153,000 | 5,818.18 |
| 1990-08-16 | 6,460 | 6,460 | 6,350 | 6,460 | 79,000 | 5,872.73 |
| 1990-08-15 | 6,380 | 6,460 | 6,330 | 6,460 | 75,000 | 5,872.73 |
| 1990-08-14 | 6,260 | 6,320 | 6,250 | 6,300 | 159,000 | 5,727.27 |
| 1990-08-13 | 6,450 | 6,450 | 6,240 | 6,260 | 136,000 | 5,690.91 |
| 1990-08-10 | 6,550 | 6,560 | 6,330 | 6,350 | 120,000 | 5,772.73 |
| 1990-08-09 | 6,590 | 6,590 | 6,500 | 6,550 | 103,000 | 5,954.55 |
| 1990-08-08 | 6,610 | 6,620 | 6,310 | 6,600 | 232,000 | 6,000 |
| 1990-08-07 | 6,310 | 6,500 | 6,300 | 6,450 | 186,000 | 5,863.64 |
| 1990-08-06 | 6,790 | 6,790 | 6,610 | 6,610 | 192,000 | 6,009.09 |
| 1990-08-03 | 7,000 | 7,050 | 6,860 | 6,940 | 607,000 | 6,309.09 |
| 1990-08-02 | 7,100 | 7,190 | 6,940 | 7,000 | 435,000 | 6,363.64 |
| 1990-08-01 | 7,050 | 7,110 | 6,990 | 7,070 | 606,000 | 6,427.27 |
| 1990-07-31 | 6,760 | 6,950 | 6,760 | 6,950 | 404,000 | 6,318.18 |
| 1990-07-30 | 6,790 | 6,890 | 6,790 | 6,790 | 87,000 | 6,172.73 |
| 1990-07-27 | 6,760 | 6,850 | 6,760 | 6,790 | 210,000 | 6,172.73 |
| 1990-07-26 | 6,800 | 6,880 | 6,760 | 6,770 | 179,000 | 6,154.55 |
| 1990-07-25 | 6,700 | 6,800 | 6,640 | 6,760 | 144,000 | 6,145.45 |
| 1990-07-24 | 6,600 | 6,750 | 6,600 | 6,700 | 141,000 | 6,090.91 |
| 1990-07-23 | 6,760 | 6,790 | 6,740 | 6,790 | 82,000 | 6,172.73 |
| 1990-07-20 | 6,750 | 6,820 | 6,750 | 6,800 | 84,000 | 6,181.82 |
| 1990-07-19 | 6,870 | 6,880 | 6,800 | 6,820 | 122,000 | 6,200 |
| 1990-07-18 | 6,900 | 6,950 | 6,740 | 6,880 | 184,000 | 6,254.55 |
| 1990-07-17 | 6,970 | 6,970 | 6,900 | 6,900 | 88,000 | 6,272.73 |
| 1990-07-16 | 7,050 | 7,050 | 6,970 | 6,970 | 327,000 | 6,336.36 |
| 1990-07-13 | 6,870 | 7,060 | 6,870 | 7,020 | 869,000 | 6,381.82 |
| 1990-07-12 | 6,800 | 6,850 | 6,750 | 6,850 | 137,000 | 6,227.27 |
| 1990-07-11 | 6,730 | 6,800 | 6,720 | 6,800 | 114,000 | 6,181.82 |
| 1990-07-10 | 6,860 | 6,880 | 6,800 | 6,830 | 161,000 | 6,209.09 |
| 1990-07-09 | 6,860 | 6,900 | 6,860 | 6,860 | 327,000 | 6,236.36 |
| 1990-07-06 | 6,650 | 6,840 | 6,650 | 6,840 | 211,000 | 6,218.18 |
| 1990-07-05 | 6,690 | 6,790 | 6,690 | 6,750 | 137,000 | 6,136.36 |
| 1990-07-04 | 6,790 | 6,790 | 6,660 | 6,790 | 98,000 | 6,172.73 |
| 1990-07-03 | 6,690 | 6,820 | 6,690 | 6,780 | 157,000 | 6,163.64 |
| 1990-07-02 | 6,780 | 6,780 | 6,690 | 6,690 | 156,000 | 6,081.82 |
| 1990-06-29 | 6,810 | 6,850 | 6,780 | 6,780 | 352,000 | 6,163.64 |
| 1990-06-28 | 6,800 | 6,870 | 6,760 | 6,780 | 599,000 | 6,163.64 |
| 1990-06-27 | 6,850 | 6,970 | 6,800 | 6,870 | 1,243,000 | 6,245.45 |
| 1990-06-26 | 6,550 | 6,860 | 6,550 | 6,860 | 552,000 | 6,236.36 |
| 1990-06-25 | 6,600 | 6,630 | 6,500 | 6,540 | 339,000 | 5,945.45 |
| 1990-06-22 | 6,570 | 6,610 | 6,510 | 6,600 | 432,000 | 6,000 |
| 1990-06-21 | 6,570 | 6,620 | 6,530 | 6,570 | 456,000 | 5,972.73 |
| 1990-06-20 | 6,460 | 6,550 | 6,430 | 6,500 | 443,000 | 5,909.09 |
| 1990-06-19 | 6,470 | 6,470 | 6,430 | 6,430 | 323,000 | 5,845.45 |
| 1990-06-18 | 6,420 | 6,490 | 6,410 | 6,450 | 364,000 | 5,863.64 |
| 1990-06-15 | 6,350 | 6,460 | 6,350 | 6,410 | 131,000 | 5,827.27 |
| 1990-06-14 | 6,490 | 6,490 | 6,450 | 6,450 | 175,000 | 5,863.64 |
| 1990-06-13 | 6,500 | 6,500 | 6,450 | 6,490 | 106,000 | 5,900 |
| 1990-06-12 | 6,400 | 6,500 | 6,350 | 6,500 | 165,000 | 5,909.09 |
| 1990-06-11 | 6,490 | 6,490 | 6,410 | 6,480 | 210,000 | 5,890.91 |
| 1990-06-08 | 6,470 | 6,570 | 6,440 | 6,560 | 700,000 | 5,963.64 |
| 1990-06-07 | 6,400 | 6,500 | 6,390 | 6,500 | 607,000 | 5,909.09 |
| 1990-06-06 | 6,370 | 6,490 | 6,340 | 6,490 | 1,263,000 | 5,900 |
| 1990-06-05 | 6,270 | 6,300 | 6,220 | 6,270 | 690,000 | 5,700 |
| 1990-06-04 | 6,250 | 6,280 | 6,190 | 6,250 | 374,000 | 5,681.82 |
| 1990-06-01 | 6,130 | 6,280 | 6,100 | 6,280 | 853,000 | 5,709.09 |
| 1990-05-31 | 6,000 | 6,120 | 5,990 | 6,110 | 810,000 | 5,554.55 |
| 1990-05-30 | 5,900 | 5,940 | 5,890 | 5,920 | 257,000 | 5,381.82 |
| 1990-05-29 | 5,750 | 5,850 | 5,750 | 5,820 | 139,000 | 5,290.91 |
| 1990-05-28 | 5,910 | 5,910 | 5,800 | 5,850 | 166,000 | 5,318.18 |
| 1990-05-25 | 5,830 | 5,980 | 5,780 | 5,910 | 491,000 | 5,372.73 |
| 1990-05-24 | 5,780 | 5,860 | 5,780 | 5,840 | 295,000 | 5,309.09 |
| 1990-05-23 | 5,860 | 5,900 | 5,850 | 5,880 | 277,000 | 5,345.45 |
| 1990-05-22 | 5,850 | 5,920 | 5,760 | 5,860 | 294,000 | 5,327.27 |
| 1990-05-21 | 5,800 | 5,910 | 5,800 | 5,850 | 348,000 | 5,318.18 |
| 1990-05-18 | 5,850 | 5,850 | 5,750 | 5,800 | 147,000 | 5,272.73 |
| 1990-05-17 | 5,790 | 5,790 | 5,740 | 5,750 | 99,000 | 5,227.27 |
| 1990-05-16 | 5,750 | 5,780 | 5,740 | 5,740 | 75,000 | 5,218.18 |
| 1990-05-15 | 5,690 | 5,790 | 5,690 | 5,740 | 57,000 | 5,218.18 |
| 1990-05-14 | 5,890 | 5,890 | 5,750 | 5,790 | 137,000 | 5,263.64 |
| 1990-05-11 | 5,800 | 5,880 | 5,790 | 5,790 | 196,000 | 5,263.64 |
| 1990-05-10 | 5,810 | 5,820 | 5,700 | 5,770 | 100,000 | 5,245.45 |
| 1990-05-09 | 5,690 | 5,800 | 5,690 | 5,790 | 220,000 | 5,263.64 |
| 1990-05-08 | 5,690 | 5,750 | 5,620 | 5,750 | 125,000 | 5,227.27 |
| 1990-05-07 | 5,700 | 5,730 | 5,650 | 5,700 | 155,000 | 5,181.82 |
| 1990-05-02 | 5,650 | 5,700 | 5,550 | 5,700 | 205,000 | 5,181.82 |
| 1990-05-01 | 5,700 | 5,700 | 5,550 | 5,650 | 118,000 | 5,136.36 |
| 1990-04-27 | 5,450 | 5,600 | 5,440 | 5,600 | 69,000 | 5,090.91 |
| 1990-04-26 | 5,540 | 5,660 | 5,430 | 5,430 | 184,000 | 4,936.36 |
| 1990-04-25 | 5,510 | 5,540 | 5,450 | 5,540 | 83,000 | 5,036.36 |
| 1990-04-24 | 5,590 | 5,590 | 5,490 | 5,550 | 143,000 | 5,045.45 |
| 1990-04-23 | 5,590 | 5,590 | 5,510 | 5,550 | 46,000 | 5,045.45 |
| 1990-04-20 | 5,830 | 5,830 | 5,590 | 5,600 | 92,000 | 5,090.91 |
| 1990-04-19 | 5,820 | 5,820 | 5,700 | 5,730 | 119,000 | 5,209.09 |
| 1990-04-18 | 5,850 | 5,850 | 5,720 | 5,720 | 46,000 | 5,200 |
| 1990-04-17 | 5,930 | 5,930 | 5,780 | 5,860 | 78,000 | 5,327.27 |
| 1990-04-16 | 5,850 | 5,860 | 5,780 | 5,830 | 67,000 | 5,300 |
| 1990-04-13 | 5,870 | 6,000 | 5,840 | 5,880 | 427,000 | 5,345.45 |
| 1990-04-12 | 5,780 | 5,890 | 5,770 | 5,880 | 514,000 | 5,345.45 |
| 1990-04-11 | 5,600 | 5,750 | 5,500 | 5,750 | 149,000 | 5,227.27 |
| 1990-04-10 | 5,500 | 5,590 | 5,450 | 5,500 | 73,000 | 5,000 |
| 1990-04-09 | 5,460 | 5,550 | 5,450 | 5,500 | 85,000 | 5,000 |
| 1990-04-06 | 5,440 | 5,550 | 5,440 | 5,440 | 134,000 | 4,945.45 |
| 1990-04-05 | 5,600 | 5,610 | 5,390 | 5,430 | 131,000 | 4,936.36 |
| 1990-04-04 | 5,700 | 5,730 | 5,580 | 5,690 | 211,000 | 5,172.73 |
| 1990-04-03 | 5,620 | 5,700 | 5,530 | 5,550 | 46,000 | 5,045.45 |
| 1990-04-02 | 5,800 | 5,800 | 5,600 | 5,620 | 96,000 | 5,109.09 |
| 1990-03-30 | 5,800 | 5,900 | 5,780 | 5,800 | 90,000 | 5,272.73 |
| 1990-03-29 | 5,900 | 5,960 | 5,800 | 5,900 | 33,000 | 5,363.64 |
| 1990-03-28 | 5,960 | 6,060 | 5,810 | 5,900 | 200,000 | 5,363.64 |
| 1990-03-27 | 5,960 | 6,050 | 5,960 | 6,050 | 297,000 | 5,500 |
| 1990-03-26 | 6,150 | 6,610 | 6,150 | 6,320 | 514,000 | 4,787.88 |
| 1990-03-23 | 6,110 | 6,150 | 6,000 | 6,150 | 129,000 | 4,659.09 |
| 1990-03-22 | 6,050 | 6,050 | 5,700 | 6,010 | 96,000 | 4,553.03 |
| 1990-03-20 | 6,150 | 6,250 | 6,110 | 6,200 | 168,000 | 4,696.97 |
| 1990-03-19 | 6,250 | 6,300 | 6,220 | 6,250 | 71,000 | 4,734.85 |
| 1990-03-16 | 6,470 | 6,480 | 6,420 | 6,420 | 152,000 | 4,863.64 |
| 1990-03-15 | 6,520 | 6,550 | 6,410 | 6,530 | 168,000 | 4,946.97 |
| 1990-03-14 | 6,650 | 6,650 | 6,500 | 6,540 | 111,000 | 4,954.55 |
| 1990-03-13 | 6,740 | 6,740 | 6,610 | 6,610 | 134,000 | 5,007.58 |
| 1990-03-12 | 6,880 | 6,880 | 6,760 | 6,800 | 165,000 | 5,151.52 |
| 1990-03-09 | 6,880 | 6,890 | 6,850 | 6,880 | 151,000 | 5,212.12 |
| 1990-03-08 | 6,730 | 6,900 | 6,730 | 6,850 | 219,000 | 5,189.39 |
| 1990-03-07 | 6,810 | 6,830 | 6,700 | 6,830 | 82,000 | 5,174.24 |
| 1990-03-06 | 6,910 | 7,000 | 6,850 | 6,850 | 198,000 | 5,189.39 |
| 1990-03-05 | 7,100 | 7,100 | 6,900 | 6,900 | 179,000 | 5,227.27 |
| 1990-03-02 | 6,820 | 7,110 | 6,760 | 7,050 | 884,000 | 5,340.91 |
| 1990-03-01 | 6,750 | 6,870 | 6,710 | 6,800 | 266,000 | 5,151.52 |
| 1990-02-28 | 6,760 | 6,900 | 6,750 | 6,810 | 269,000 | 5,159.09 |
| 1990-02-27 | 6,440 | 6,750 | 6,390 | 6,750 | 207,000 | 5,113.64 |
| 1990-02-26 | 6,290 | 6,400 | 6,110 | 6,390 | 49,000 | 4,840.91 |
| 1990-02-23 | 6,690 | 6,690 | 6,500 | 6,600 | 113,000 | 5,000 |
| 1990-02-22 | 6,650 | 6,680 | 6,300 | 6,680 | 163,000 | 5,060.61 |
| 1990-02-21 | 6,690 | 6,760 | 6,540 | 6,550 | 83,000 | 4,962.12 |
| 1990-02-20 | 6,760 | 6,800 | 6,700 | 6,790 | 84,000 | 5,143.94 |
| 1990-02-19 | 6,830 | 6,900 | 6,760 | 6,770 | 144,000 | 5,128.79 |
| 1990-02-16 | 6,870 | 6,950 | 6,860 | 6,930 | 533,000 | 5,250 |
| 1990-02-15 | 6,880 | 6,980 | 6,870 | 6,960 | 313,000 | 5,272.73 |
| 1990-02-14 | 6,710 | 6,900 | 6,710 | 6,880 | 152,000 | 5,212.12 |
| 1990-02-13 | 6,890 | 6,940 | 6,800 | 6,880 | 211,000 | 5,212.12 |
| 1990-02-09 | 6,780 | 6,980 | 6,780 | 6,980 | 249,000 | 5,287.88 |
| 1990-02-08 | 6,750 | 6,790 | 6,690 | 6,780 | 86,000 | 5,136.36 |
| 1990-02-07 | 6,900 | 6,950 | 6,810 | 6,810 | 180,000 | 5,159.09 |
| 1990-02-06 | 6,630 | 6,870 | 6,630 | 6,870 | 163,000 | 5,204.55 |
| 1990-02-05 | 6,770 | 6,800 | 6,650 | 6,670 | 125,000 | 5,053.03 |
| 1990-02-02 | 6,800 | 6,860 | 6,750 | 6,790 | 234,000 | 5,143.94 |
| 1990-02-01 | 6,500 | 6,700 | 6,500 | 6,700 | 207,000 | 5,075.76 |
| 1990-01-31 | 6,450 | 6,500 | 6,410 | 6,500 | 129,000 | 4,924.24 |
| 1990-01-30 | 6,550 | 6,600 | 6,470 | 6,470 | 71,000 | 4,901.52 |
| 1990-01-29 | 6,600 | 6,600 | 6,510 | 6,600 | 97,000 | 5,000 |
| 1990-01-26 | 6,600 | 6,650 | 6,480 | 6,600 | 235,000 | 5,000 |
| 1990-01-25 | 6,780 | 6,800 | 6,660 | 6,700 | 195,000 | 5,075.76 |
| 1990-01-24 | 6,830 | 6,880 | 6,800 | 6,800 | 149,000 | 5,151.52 |
| 1990-01-23 | 6,840 | 6,950 | 6,840 | 6,890 | 205,000 | 5,219.70 |
| 1990-01-22 | 6,800 | 7,000 | 6,800 | 6,940 | 127,000 | 5,257.58 |
| 1990-01-19 | 6,900 | 7,000 | 6,850 | 6,850 | 144,000 | 5,189.39 |
| 1990-01-18 | 7,100 | 7,210 | 6,900 | 6,960 | 503,000 | 5,272.73 |
| 1990-01-17 | 6,880 | 7,100 | 6,830 | 7,090 | 757,000 | 5,371.21 |
| 1990-01-16 | 6,820 | 6,900 | 6,680 | 6,680 | 307,000 | 5,060.61 |
| 1990-01-12 | 6,810 | 6,940 | 6,710 | 6,920 | 545,000 | 5,242.42 |
| 1990-01-11 | 6,700 | 6,880 | 6,610 | 6,800 | 1,353,000 | 5,151.52 |
| 1990-01-10 | 6,300 | 6,700 | 6,200 | 6,700 | 1,008,000 | 5,075.76 |
| 1990-01-09 | 6,150 | 6,150 | 6,000 | 6,150 | 215,000 | 4,659.09 |
| 1990-01-08 | 6,100 | 6,100 | 5,990 | 6,050 | 93,000 | 4,583.33 |
| 1990-01-05 | 6,200 | 6,240 | 6,080 | 6,100 | 107,000 | 4,621.21 |
| 1990-01-04 | 6,250 | 6,250 | 6,200 | 6,200 | 71,000 | 4,696.97 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
