6440 JUKI(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 | 897 | 897 | 861 | 863 | 118,000 | 4,315 |
| 1990-12-27 | 892 | 900 | 892 | 900 | 188,000 | 4,500 |
| 1990-12-26 | 911 | 920 | 900 | 900 | 99,000 | 4,500 |
| 1990-12-25 | 950 | 950 | 910 | 920 | 131,000 | 4,600 |
| 1990-12-21 | 930 | 950 | 920 | 950 | 422,000 | 4,750 |
| 1990-12-20 | 1,010 | 1,010 | 950 | 950 | 219,000 | 4,750 |
| 1990-12-19 | 1,020 | 1,030 | 1,000 | 1,010 | 92,000 | 5,050 |
| 1990-12-18 | 1,030 | 1,040 | 1,000 | 1,000 | 182,000 | 5,000 |
| 1990-12-17 | 1,050 | 1,050 | 1,040 | 1,040 | 41,000 | 5,200 |
| 1990-12-14 | 1,040 | 1,060 | 1,020 | 1,060 | 234,000 | 5,300 |
| 1990-12-13 | 1,050 | 1,080 | 1,030 | 1,080 | 295,000 | 5,400 |
| 1990-12-12 | 1,040 | 1,080 | 1,030 | 1,070 | 244,000 | 5,350 |
| 1990-12-11 | 1,050 | 1,090 | 1,030 | 1,040 | 344,000 | 5,200 |
| 1990-12-10 | 1,060 | 1,090 | 1,020 | 1,050 | 221,000 | 5,250 |
| 1990-12-07 | 985 | 1,080 | 985 | 1,050 | 486,000 | 5,250 |
| 1990-12-06 | 1,000 | 1,020 | 935 | 985 | 726,000 | 4,925 |
| 1990-12-05 | 1,000 | 1,020 | 976 | 1,020 | 268,000 | 5,100 |
| 1990-12-04 | 1,040 | 1,050 | 989 | 1,040 | 351,000 | 5,200 |
| 1990-12-03 | 1,140 | 1,150 | 1,080 | 1,080 | 192,000 | 5,400 |
| 1990-11-30 | 1,060 | 1,080 | 1,040 | 1,080 | 258,000 | 5,400 |
| 1990-11-29 | 1,120 | 1,140 | 1,050 | 1,110 | 305,000 | 5,550 |
| 1990-11-28 | 1,260 | 1,260 | 1,170 | 1,180 | 251,000 | 5,900 |
| 1990-11-27 | 1,260 | 1,300 | 1,240 | 1,280 | 107,000 | 6,400 |
| 1990-11-26 | 1,300 | 1,300 | 1,270 | 1,280 | 75,000 | 6,400 |
| 1990-11-22 | 1,250 | 1,330 | 1,250 | 1,330 | 114,000 | 6,650 |
| 1990-11-21 | 1,350 | 1,350 | 1,270 | 1,270 | 232,000 | 6,350 |
| 1990-11-20 | 1,420 | 1,420 | 1,360 | 1,390 | 229,000 | 6,950 |
| 1990-11-19 | 1,430 | 1,450 | 1,400 | 1,420 | 74,000 | 7,100 |
| 1990-11-16 | 1,400 | 1,410 | 1,400 | 1,410 | 81,000 | 7,050 |
| 1990-11-15 | 1,450 | 1,450 | 1,410 | 1,410 | 112,000 | 7,050 |
| 1990-11-14 | 1,470 | 1,470 | 1,430 | 1,430 | 44,000 | 7,150 |
| 1990-11-13 | 1,460 | 1,480 | 1,450 | 1,470 | 84,000 | 7,350 |
| 1990-11-09 | 1,420 | 1,490 | 1,400 | 1,400 | 876,000 | 7,000 |
| 1990-11-08 | 1,450 | 1,460 | 1,410 | 1,460 | 113,000 | 7,300 |
| 1990-11-07 | 1,480 | 1,480 | 1,420 | 1,460 | 136,000 | 7,300 |
| 1990-11-06 | 1,470 | 1,510 | 1,450 | 1,470 | 380,000 | 7,350 |
| 1990-11-05 | 1,390 | 1,470 | 1,390 | 1,470 | 198,000 | 7,350 |
| 1990-11-02 | 1,400 | 1,440 | 1,380 | 1,420 | 122,000 | 7,100 |
| 1990-11-01 | 1,450 | 1,470 | 1,400 | 1,400 | 67,000 | 7,000 |
| 1990-10-31 | 1,410 | 1,490 | 1,400 | 1,490 | 73,000 | 7,450 |
| 1990-10-30 | 1,450 | 1,450 | 1,410 | 1,410 | 53,000 | 7,050 |
| 1990-10-29 | 1,470 | 1,470 | 1,420 | 1,450 | 134,000 | 7,250 |
| 1990-10-26 | 1,460 | 1,490 | 1,420 | 1,470 | 155,000 | 7,350 |
| 1990-10-25 | 1,440 | 1,450 | 1,430 | 1,450 | 139,000 | 7,250 |
| 1990-10-24 | 1,430 | 1,450 | 1,400 | 1,450 | 76,000 | 7,250 |
| 1990-10-23 | 1,410 | 1,460 | 1,380 | 1,410 | 258,000 | 7,050 |
| 1990-10-22 | 1,420 | 1,420 | 1,380 | 1,420 | 109,000 | 7,100 |
| 1990-10-19 | 1,490 | 1,490 | 1,390 | 1,440 | 273,000 | 7,200 |
| 1990-10-18 | 1,500 | 1,510 | 1,470 | 1,470 | 1,279,000 | 7,350 |
| 1990-10-17 | 1,480 | 1,510 | 1,470 | 1,470 | 651,000 | 7,350 |
| 1990-10-16 | 1,340 | 1,470 | 1,340 | 1,450 | 516,000 | 7,250 |
| 1990-10-15 | 1,420 | 1,430 | 1,350 | 1,360 | 152,000 | 6,800 |
| 1990-10-12 | 1,350 | 1,450 | 1,330 | 1,400 | 325,000 | 7,000 |
| 1990-10-11 | 1,320 | 1,370 | 1,320 | 1,370 | 73,000 | 6,850 |
| 1990-10-09 | 1,410 | 1,410 | 1,360 | 1,400 | 249,000 | 7,000 |
| 1990-10-08 | 1,330 | 1,430 | 1,330 | 1,420 | 388,000 | 7,100 |
| 1990-10-05 | 1,310 | 1,390 | 1,300 | 1,390 | 400,000 | 6,950 |
| 1990-10-04 | 1,140 | 1,370 | 1,130 | 1,350 | 297,000 | 6,750 |
| 1990-10-03 | 1,150 | 1,170 | 1,100 | 1,170 | 99,000 | 5,850 |
| 1990-10-02 | 1,000 | 1,070 | 994 | 1,070 | 171,000 | 5,350 |
| 1990-10-01 | 1,020 | 1,080 | 960 | 970 | 243,000 | 4,850 |
| 1990-09-28 | 1,070 | 1,070 | 1,000 | 1,040 | 263,000 | 5,200 |
| 1990-09-27 | 1,200 | 1,200 | 1,050 | 1,160 | 301,000 | 5,800 |
| 1990-09-26 | 1,310 | 1,320 | 1,200 | 1,200 | 107,000 | 6,000 |
| 1990-09-25 | 1,320 | 1,320 | 1,300 | 1,300 | 37,000 | 6,500 |
| 1990-09-21 | 1,320 | 1,370 | 1,300 | 1,370 | 413,000 | 6,850 |
| 1990-09-20 | 1,390 | 1,390 | 1,320 | 1,350 | 122,000 | 6,750 |
| 1990-09-19 | 1,360 | 1,390 | 1,330 | 1,380 | 139,000 | 6,900 |
| 1990-09-18 | 1,410 | 1,420 | 1,350 | 1,400 | 160,000 | 7,000 |
| 1990-09-17 | 1,490 | 1,490 | 1,420 | 1,420 | 39,000 | 7,100 |
| 1990-09-14 | 1,470 | 1,490 | 1,450 | 1,490 | 235,000 | 7,450 |
| 1990-09-13 | 1,470 | 1,490 | 1,460 | 1,490 | 124,000 | 7,450 |
| 1990-09-12 | 1,440 | 1,480 | 1,440 | 1,470 | 128,000 | 7,350 |
| 1990-09-11 | 1,440 | 1,450 | 1,410 | 1,450 | 198,000 | 7,250 |
| 1990-09-10 | 1,410 | 1,450 | 1,370 | 1,450 | 358,000 | 7,250 |
| 1990-09-07 | 1,430 | 1,450 | 1,320 | 1,450 | 633,000 | 7,250 |
| 1990-09-06 | 1,450 | 1,450 | 1,400 | 1,400 | 37,000 | 7,000 |
| 1990-09-05 | 1,470 | 1,480 | 1,380 | 1,430 | 169,000 | 7,150 |
| 1990-09-04 | 1,440 | 1,520 | 1,410 | 1,520 | 109,000 | 7,600 |
| 1990-09-03 | 1,490 | 1,510 | 1,460 | 1,460 | 109,000 | 7,300 |
| 1990-08-31 | 1,540 | 1,550 | 1,480 | 1,480 | 95,000 | 7,400 |
| 1990-08-30 | 1,470 | 1,550 | 1,460 | 1,500 | 104,000 | 7,500 |
| 1990-08-29 | 1,450 | 1,530 | 1,450 | 1,450 | 608,000 | 7,250 |
| 1990-08-28 | 1,440 | 1,500 | 1,420 | 1,500 | 130,000 | 7,500 |
| 1990-08-27 | 1,250 | 1,400 | 1,250 | 1,380 | 131,000 | 6,900 |
| 1990-08-24 | 1,230 | 1,290 | 1,180 | 1,270 | 393,000 | 6,350 |
| 1990-08-23 | 1,380 | 1,380 | 1,230 | 1,250 | 319,000 | 6,250 |
| 1990-08-22 | 1,450 | 1,470 | 1,380 | 1,420 | 206,000 | 7,100 |
| 1990-08-21 | 1,500 | 1,550 | 1,470 | 1,470 | 63,000 | 7,350 |
| 1990-08-20 | 1,470 | 1,520 | 1,460 | 1,510 | 76,000 | 7,550 |
| 1990-08-17 | 1,520 | 1,540 | 1,500 | 1,520 | 102,000 | 7,600 |
| 1990-08-16 | 1,550 | 1,570 | 1,530 | 1,550 | 88,000 | 7,750 |
| 1990-08-15 | 1,500 | 1,590 | 1,500 | 1,590 | 133,000 | 7,950 |
| 1990-08-14 | 1,430 | 1,470 | 1,410 | 1,460 | 116,000 | 7,300 |
| 1990-08-13 | 1,550 | 1,550 | 1,400 | 1,410 | 276,000 | 7,050 |
| 1990-08-10 | 1,520 | 1,550 | 1,520 | 1,540 | 155,000 | 7,700 |
| 1990-08-09 | 1,550 | 1,550 | 1,510 | 1,510 | 136,000 | 7,550 |
| 1990-08-08 | 1,560 | 1,580 | 1,520 | 1,540 | 222,000 | 7,700 |
| 1990-08-07 | 1,470 | 1,550 | 1,450 | 1,510 | 656,000 | 7,550 |
| 1990-08-06 | 1,660 | 1,660 | 1,560 | 1,560 | 405,000 | 7,800 |
| 1990-08-03 | 1,700 | 1,740 | 1,660 | 1,660 | 616,000 | 8,300 |
| 1990-08-02 | 1,750 | 1,770 | 1,710 | 1,750 | 1,072,000 | 8,750 |
| 1990-08-01 | 1,740 | 1,790 | 1,730 | 1,760 | 1,662,000 | 8,800 |
| 1990-07-31 | 1,720 | 1,760 | 1,710 | 1,750 | 1,413,000 | 8,750 |
| 1990-07-30 | 1,710 | 1,720 | 1,680 | 1,710 | 491,000 | 8,550 |
| 1990-07-27 | 1,700 | 1,720 | 1,640 | 1,710 | 324,000 | 8,550 |
| 1990-07-26 | 1,720 | 1,740 | 1,690 | 1,730 | 680,000 | 8,650 |
| 1990-07-25 | 1,650 | 1,730 | 1,640 | 1,730 | 310,000 | 8,650 |
| 1990-07-24 | 1,620 | 1,650 | 1,620 | 1,640 | 251,000 | 8,200 |
| 1990-07-23 | 1,660 | 1,670 | 1,620 | 1,640 | 384,000 | 8,200 |
| 1990-07-20 | 1,690 | 1,710 | 1,650 | 1,650 | 407,000 | 8,250 |
| 1990-07-19 | 1,770 | 1,770 | 1,700 | 1,700 | 1,421,000 | 8,500 |
| 1990-07-18 | 1,730 | 1,760 | 1,700 | 1,750 | 3,417,000 | 8,750 |
| 1990-07-17 | 1,690 | 1,730 | 1,680 | 1,710 | 1,704,000 | 8,550 |
| 1990-07-16 | 1,660 | 1,680 | 1,650 | 1,680 | 392,000 | 8,400 |
| 1990-07-13 | 1,670 | 1,670 | 1,640 | 1,650 | 182,000 | 8,250 |
| 1990-07-12 | 1,650 | 1,660 | 1,630 | 1,660 | 217,000 | 8,300 |
| 1990-07-11 | 1,630 | 1,650 | 1,620 | 1,620 | 188,000 | 8,100 |
| 1990-07-10 | 1,660 | 1,670 | 1,640 | 1,640 | 194,000 | 8,200 |
| 1990-07-09 | 1,680 | 1,690 | 1,660 | 1,660 | 399,000 | 8,300 |
| 1990-07-06 | 1,670 | 1,710 | 1,640 | 1,650 | 2,177,000 | 8,250 |
| 1990-07-05 | 1,610 | 1,670 | 1,590 | 1,660 | 1,291,000 | 8,300 |
| 1990-07-04 | 1,590 | 1,610 | 1,580 | 1,610 | 227,000 | 8,050 |
| 1990-07-03 | 1,570 | 1,600 | 1,570 | 1,580 | 226,000 | 7,900 |
| 1990-07-02 | 1,570 | 1,570 | 1,540 | 1,570 | 197,000 | 7,850 |
| 1990-06-29 | 1,560 | 1,580 | 1,550 | 1,570 | 246,000 | 7,850 |
| 1990-06-28 | 1,580 | 1,590 | 1,560 | 1,570 | 223,000 | 7,850 |
| 1990-06-27 | 1,620 | 1,620 | 1,580 | 1,610 | 217,000 | 8,050 |
| 1990-06-26 | 1,540 | 1,620 | 1,530 | 1,620 | 771,000 | 8,100 |
| 1990-06-25 | 1,550 | 1,570 | 1,510 | 1,550 | 429,000 | 7,750 |
| 1990-06-22 | 1,600 | 1,610 | 1,580 | 1,580 | 635,000 | 7,900 |
| 1990-06-21 | 1,670 | 1,680 | 1,610 | 1,630 | 1,065,000 | 8,150 |
| 1990-06-20 | 1,630 | 1,680 | 1,630 | 1,650 | 2,219,000 | 8,250 |
| 1990-06-19 | 1,630 | 1,680 | 1,620 | 1,620 | 2,445,000 | 8,100 |
| 1990-06-18 | 1,610 | 1,640 | 1,600 | 1,640 | 1,220,000 | 8,200 |
| 1990-06-15 | 1,610 | 1,650 | 1,600 | 1,600 | 2,971,000 | 8,000 |
| 1990-06-14 | 1,570 | 1,600 | 1,550 | 1,600 | 1,197,000 | 8,000 |
| 1990-06-13 | 1,570 | 1,640 | 1,570 | 1,570 | 4,796,000 | 7,850 |
| 1990-06-12 | 1,540 | 1,570 | 1,520 | 1,570 | 3,179,000 | 7,850 |
| 1990-06-11 | 1,480 | 1,550 | 1,480 | 1,540 | 3,138,000 | 7,700 |
| 1990-06-08 | 1,340 | 1,470 | 1,330 | 1,460 | 2,104,000 | 7,300 |
| 1990-06-07 | 1,290 | 1,350 | 1,270 | 1,350 | 501,000 | 6,750 |
| 1990-06-06 | 1,290 | 1,300 | 1,230 | 1,270 | 195,000 | 6,350 |
| 1990-06-05 | 1,250 | 1,320 | 1,250 | 1,290 | 730,000 | 6,450 |
| 1990-06-04 | 1,200 | 1,280 | 1,190 | 1,270 | 493,000 | 6,350 |
| 1990-06-01 | 1,160 | 1,200 | 1,160 | 1,200 | 180,000 | 6,000 |
| 1990-05-31 | 1,150 | 1,160 | 1,140 | 1,160 | 124,000 | 5,800 |
| 1990-05-30 | 1,140 | 1,160 | 1,140 | 1,160 | 103,000 | 5,800 |
| 1990-05-29 | 1,170 | 1,180 | 1,150 | 1,160 | 68,000 | 5,800 |
| 1990-05-28 | 1,160 | 1,160 | 1,150 | 1,150 | 64,000 | 5,750 |
| 1990-05-25 | 1,160 | 1,160 | 1,150 | 1,150 | 45,000 | 5,750 |
| 1990-05-24 | 1,170 | 1,180 | 1,170 | 1,170 | 78,000 | 5,850 |
| 1990-05-23 | 1,190 | 1,200 | 1,170 | 1,190 | 114,000 | 5,950 |
| 1990-05-22 | 1,170 | 1,180 | 1,150 | 1,180 | 331,000 | 5,900 |
| 1990-05-21 | 1,170 | 1,170 | 1,140 | 1,150 | 80,000 | 5,750 |
| 1990-05-18 | 1,150 | 1,170 | 1,140 | 1,140 | 99,000 | 5,700 |
| 1990-05-17 | 1,170 | 1,180 | 1,140 | 1,140 | 26,000 | 5,700 |
| 1990-05-16 | 1,160 | 1,160 | 1,140 | 1,160 | 81,000 | 5,800 |
| 1990-05-15 | 1,160 | 1,170 | 1,140 | 1,160 | 57,000 | 5,800 |
| 1990-05-14 | 1,180 | 1,190 | 1,140 | 1,150 | 84,000 | 5,750 |
| 1990-05-11 | 1,140 | 1,160 | 1,130 | 1,160 | 116,000 | 5,800 |
| 1990-05-10 | 1,130 | 1,140 | 1,100 | 1,130 | 232,000 | 5,650 |
| 1990-05-09 | 1,130 | 1,130 | 1,110 | 1,130 | 56,000 | 5,650 |
| 1990-05-08 | 1,090 | 1,120 | 1,080 | 1,120 | 150,000 | 5,600 |
| 1990-05-07 | 1,060 | 1,100 | 1,060 | 1,070 | 71,000 | 5,350 |
| 1990-05-02 | 1,030 | 1,050 | 1,020 | 1,050 | 34,000 | 5,250 |
| 1990-05-01 | 1,040 | 1,040 | 1,020 | 1,020 | 43,000 | 5,100 |
| 1990-04-27 | 1,030 | 1,050 | 1,010 | 1,040 | 110,000 | 5,200 |
| 1990-04-26 | 1,010 | 1,010 | 1,000 | 1,000 | 232,000 | 5,000 |
| 1990-04-25 | 995 | 1,010 | 993 | 995 | 113,000 | 4,975 |
| 1990-04-24 | 1,000 | 1,020 | 995 | 999 | 124,000 | 4,995 |
| 1990-04-23 | 1,030 | 1,030 | 1,000 | 1,020 | 27,000 | 5,100 |
| 1990-04-20 | 1,010 | 1,030 | 995 | 1,010 | 53,000 | 5,050 |
| 1990-04-19 | 1,040 | 1,040 | 1,020 | 1,020 | 36,000 | 5,100 |
| 1990-04-18 | 990 | 1,000 | 985 | 1,000 | 49,000 | 5,000 |
| 1990-04-17 | 990 | 1,020 | 990 | 990 | 50,000 | 4,950 |
| 1990-04-16 | 1,010 | 1,010 | 985 | 1,000 | 52,000 | 5,000 |
| 1990-04-13 | 1,000 | 1,010 | 1,000 | 1,010 | 28,000 | 5,050 |
| 1990-04-12 | 1,030 | 1,050 | 1,010 | 1,040 | 45,000 | 5,200 |
| 1990-04-11 | 1,010 | 1,090 | 997 | 1,050 | 307,000 | 5,250 |
| 1990-04-10 | 990 | 995 | 980 | 995 | 295,000 | 4,975 |
| 1990-04-09 | 937 | 995 | 937 | 993 | 148,000 | 4,965 |
| 1990-04-06 | 871 | 935 | 870 | 935 | 186,000 | 4,675 |
| 1990-04-05 | 855 | 861 | 855 | 861 | 266,000 | 4,305 |
| 1990-04-04 | 975 | 975 | 905 | 915 | 373,000 | 4,575 |
| 1990-04-03 | 1,070 | 1,100 | 955 | 965 | 308,000 | 4,825 |
| 1990-04-02 | 1,160 | 1,160 | 1,090 | 1,090 | 128,000 | 5,450 |
| 1990-03-30 | 1,240 | 1,240 | 1,220 | 1,230 | 42,000 | 6,150 |
| 1990-03-29 | 1,220 | 1,270 | 1,220 | 1,220 | 95,000 | 6,100 |
| 1990-03-28 | 1,300 | 1,300 | 1,230 | 1,260 | 106,000 | 6,300 |
| 1990-03-27 | 1,220 | 1,300 | 1,220 | 1,300 | 141,000 | 6,500 |
| 1990-03-26 | 1,220 | 1,250 | 1,190 | 1,240 | 211,000 | 6,200 |
| 1990-03-23 | 1,280 | 1,280 | 1,200 | 1,200 | 67,000 | 6,000 |
| 1990-03-22 | 1,270 | 1,280 | 1,250 | 1,280 | 96,000 | 6,400 |
| 1990-03-20 | 1,360 | 1,360 | 1,290 | 1,340 | 149,000 | 6,700 |
| 1990-03-19 | 1,400 | 1,410 | 1,310 | 1,320 | 170,000 | 6,600 |
| 1990-03-16 | 1,380 | 1,410 | 1,380 | 1,390 | 273,000 | 6,950 |
| 1990-03-15 | 1,350 | 1,380 | 1,350 | 1,380 | 88,000 | 6,900 |
| 1990-03-14 | 1,340 | 1,350 | 1,320 | 1,350 | 83,000 | 6,750 |
| 1990-03-13 | 1,320 | 1,350 | 1,320 | 1,350 | 91,000 | 6,750 |
| 1990-03-12 | 1,320 | 1,350 | 1,320 | 1,350 | 90,000 | 6,750 |
| 1990-03-09 | 1,330 | 1,360 | 1,330 | 1,360 | 72,000 | 6,800 |
| 1990-03-08 | 1,330 | 1,360 | 1,330 | 1,330 | 36,000 | 6,650 |
| 1990-03-07 | 1,360 | 1,360 | 1,330 | 1,340 | 82,000 | 6,700 |
| 1990-03-06 | 1,360 | 1,360 | 1,350 | 1,360 | 61,000 | 6,800 |
| 1990-03-05 | 1,360 | 1,380 | 1,360 | 1,360 | 69,000 | 6,800 |
| 1990-03-02 | 1,430 | 1,440 | 1,400 | 1,400 | 124,000 | 7,000 |
| 1990-03-01 | 1,360 | 1,430 | 1,360 | 1,430 | 107,000 | 7,150 |
| 1990-02-28 | 1,350 | 1,420 | 1,350 | 1,390 | 57,000 | 6,950 |
| 1990-02-27 | 1,330 | 1,340 | 1,320 | 1,330 | 40,000 | 6,650 |
| 1990-02-26 | 1,320 | 1,350 | 1,320 | 1,350 | 19,000 | 6,750 |
| 1990-02-23 | 1,360 | 1,400 | 1,330 | 1,400 | 54,000 | 7,000 |
| 1990-02-22 | 1,380 | 1,400 | 1,380 | 1,380 | 60,000 | 6,900 |
| 1990-02-21 | 1,410 | 1,410 | 1,390 | 1,390 | 160,000 | 6,950 |
| 1990-02-20 | 1,430 | 1,430 | 1,390 | 1,430 | 133,000 | 7,150 |
| 1990-02-19 | 1,420 | 1,430 | 1,400 | 1,410 | 62,000 | 7,050 |
| 1990-02-16 | 1,430 | 1,430 | 1,400 | 1,400 | 73,000 | 7,000 |
| 1990-02-15 | 1,380 | 1,430 | 1,380 | 1,410 | 124,000 | 7,050 |
| 1990-02-14 | 1,400 | 1,400 | 1,380 | 1,380 | 81,000 | 6,900 |
| 1990-02-13 | 1,400 | 1,400 | 1,380 | 1,400 | 39,000 | 7,000 |
| 1990-02-09 | 1,410 | 1,430 | 1,400 | 1,410 | 102,000 | 7,050 |
| 1990-02-08 | 1,450 | 1,450 | 1,410 | 1,410 | 76,000 | 7,050 |
| 1990-02-07 | 1,460 | 1,460 | 1,430 | 1,450 | 91,000 | 7,250 |
| 1990-02-06 | 1,480 | 1,480 | 1,440 | 1,460 | 126,000 | 7,300 |
| 1990-02-05 | 1,470 | 1,480 | 1,440 | 1,460 | 113,000 | 7,300 |
| 1990-02-02 | 1,480 | 1,500 | 1,430 | 1,500 | 242,000 | 7,500 |
| 1990-02-01 | 1,400 | 1,460 | 1,400 | 1,460 | 164,000 | 7,300 |
| 1990-01-31 | 1,420 | 1,420 | 1,400 | 1,420 | 104,000 | 7,100 |
| 1990-01-30 | 1,440 | 1,450 | 1,410 | 1,450 | 39,000 | 7,250 |
| 1990-01-29 | 1,440 | 1,450 | 1,420 | 1,430 | 31,000 | 7,150 |
| 1990-01-26 | 1,440 | 1,440 | 1,380 | 1,410 | 57,000 | 7,050 |
| 1990-01-25 | 1,450 | 1,450 | 1,400 | 1,450 | 64,000 | 7,250 |
| 1990-01-24 | 1,450 | 1,470 | 1,430 | 1,450 | 54,000 | 7,250 |
| 1990-01-23 | 1,470 | 1,470 | 1,440 | 1,470 | 81,000 | 7,350 |
| 1990-01-22 | 1,480 | 1,480 | 1,430 | 1,430 | 16,000 | 7,150 |
| 1990-01-19 | 1,460 | 1,460 | 1,450 | 1,450 | 56,000 | 7,250 |
| 1990-01-18 | 1,500 | 1,500 | 1,450 | 1,500 | 103,000 | 7,500 |
| 1990-01-17 | 1,500 | 1,520 | 1,470 | 1,500 | 121,000 | 7,500 |
| 1990-01-16 | 1,500 | 1,500 | 1,450 | 1,450 | 74,000 | 7,250 |
| 1990-01-12 | 1,520 | 1,530 | 1,500 | 1,500 | 73,000 | 7,500 |
| 1990-01-11 | 1,510 | 1,550 | 1,490 | 1,550 | 382,000 | 7,750 |
| 1990-01-10 | 1,490 | 1,510 | 1,450 | 1,510 | 109,000 | 7,550 |
| 1990-01-09 | 1,490 | 1,500 | 1,480 | 1,490 | 67,000 | 7,450 |
| 1990-01-08 | 1,520 | 1,520 | 1,480 | 1,490 | 61,000 | 7,450 |
| 1990-01-05 | 1,500 | 1,550 | 1,490 | 1,490 | 146,000 | 7,450 |
| 1990-01-04 | 1,500 | 1,560 | 1,500 | 1,510 | 142,000 | 7,550 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株