6592 マブチモーター(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 | 5,180 | 5,200 | 5,180 | 5,200 | 3,000 | 1,074.38 |
| 1990-12-27 | 5,210 | 5,300 | 5,200 | 5,280 | 17,000 | 1,090.91 |
| 1990-12-26 | 5,250 | 5,250 | 5,200 | 5,200 | 11,000 | 1,074.38 |
| 1990-12-25 | 5,230 | 5,330 | 5,230 | 5,250 | 9,000 | 1,084.71 |
| 1990-12-21 | 5,200 | 5,330 | 5,130 | 5,330 | 31,000 | 1,101.24 |
| 1990-12-20 | 5,310 | 5,400 | 5,310 | 5,350 | 83,000 | 1,105.37 |
| 1990-12-19 | 5,350 | 5,360 | 5,290 | 5,340 | 83,000 | 1,103.31 |
| 1990-12-18 | 5,350 | 5,380 | 5,300 | 5,340 | 47,000 | 1,103.31 |
| 1990-12-17 | 5,350 | 5,400 | 5,300 | 5,350 | 79,000 | 1,105.37 |
| 1990-12-14 | 5,360 | 5,380 | 5,310 | 5,350 | 21,000 | 1,105.37 |
| 1990-12-13 | 5,420 | 5,420 | 5,400 | 5,420 | 46,000 | 1,119.83 |
| 1990-12-12 | 5,450 | 5,480 | 5,400 | 5,400 | 33,000 | 1,115.70 |
| 1990-12-11 | 5,500 | 5,500 | 5,480 | 5,480 | 16,000 | 1,132.23 |
| 1990-12-10 | 5,610 | 5,610 | 5,500 | 5,500 | 7,000 | 1,136.36 |
| 1990-12-07 | 5,500 | 5,700 | 5,500 | 5,600 | 36,000 | 1,157.02 |
| 1990-12-06 | 5,590 | 5,590 | 5,490 | 5,550 | 15,000 | 1,146.69 |
| 1990-12-05 | 5,640 | 5,640 | 5,450 | 5,550 | 25,000 | 1,146.69 |
| 1990-12-04 | 5,710 | 5,710 | 5,660 | 5,660 | 11,000 | 1,169.42 |
| 1990-12-03 | 5,850 | 5,850 | 5,700 | 5,700 | 34,000 | 1,177.69 |
| 1990-11-30 | 5,600 | 5,700 | 5,600 | 5,700 | 13,000 | 1,177.69 |
| 1990-11-29 | 5,850 | 5,850 | 5,790 | 5,800 | 14,000 | 1,198.35 |
| 1990-11-28 | 5,850 | 5,850 | 5,850 | 5,850 | 19,000 | 1,208.68 |
| 1990-11-27 | 6,100 | 6,100 | 5,950 | 6,050 | 28,000 | 1,250 |
| 1990-11-26 | 5,900 | 6,100 | 5,900 | 6,100 | 4,000 | 1,260.33 |
| 1990-11-22 | 5,850 | 6,000 | 5,850 | 6,000 | 35,000 | 1,239.67 |
| 1990-11-21 | 6,090 | 6,090 | 5,950 | 5,950 | 30,000 | 1,229.34 |
| 1990-11-20 | 6,190 | 6,190 | 6,070 | 6,080 | 60,000 | 1,256.20 |
| 1990-11-19 | 6,200 | 6,200 | 6,080 | 6,180 | 28,000 | 1,276.86 |
| 1990-11-16 | 6,280 | 6,280 | 6,080 | 6,190 | 68,000 | 1,278.93 |
| 1990-11-15 | 6,300 | 6,420 | 6,260 | 6,270 | 91,000 | 1,295.45 |
| 1990-11-14 | 6,160 | 6,250 | 6,130 | 6,250 | 66,000 | 1,291.32 |
| 1990-11-13 | 6,100 | 6,150 | 6,010 | 6,150 | 67,000 | 1,270.66 |
| 1990-11-09 | 6,010 | 6,090 | 5,950 | 6,090 | 58,000 | 1,258.26 |
| 1990-11-08 | 5,940 | 6,010 | 5,880 | 6,000 | 56,000 | 1,239.67 |
| 1990-11-07 | 5,990 | 6,000 | 5,800 | 6,000 | 43,000 | 1,239.67 |
| 1990-11-06 | 6,100 | 6,100 | 5,990 | 5,990 | 56,000 | 1,237.60 |
| 1990-11-05 | 6,200 | 6,200 | 6,000 | 6,000 | 50,000 | 1,239.67 |
| 1990-11-02 | 6,100 | 6,150 | 6,000 | 6,100 | 28,000 | 1,260.33 |
| 1990-11-01 | 6,200 | 6,200 | 6,000 | 6,100 | 40,000 | 1,260.33 |
| 1990-10-31 | 6,340 | 6,340 | 6,280 | 6,300 | 10,000 | 1,301.65 |
| 1990-10-30 | 6,350 | 6,400 | 6,290 | 6,350 | 61,000 | 1,311.98 |
| 1990-10-29 | 6,500 | 6,520 | 6,390 | 6,450 | 105,000 | 1,332.64 |
| 1990-10-26 | 6,450 | 6,600 | 6,410 | 6,500 | 135,000 | 1,342.98 |
| 1990-10-25 | 6,110 | 6,430 | 6,100 | 6,430 | 100,000 | 1,328.51 |
| 1990-10-24 | 6,150 | 6,230 | 6,090 | 6,100 | 101,000 | 1,260.33 |
| 1990-10-23 | 5,810 | 6,140 | 5,810 | 6,140 | 74,000 | 1,268.60 |
| 1990-10-22 | 5,800 | 5,860 | 5,800 | 5,800 | 20,000 | 1,198.35 |
| 1990-10-19 | 5,610 | 5,660 | 5,510 | 5,650 | 60,000 | 1,167.36 |
| 1990-10-18 | 5,860 | 5,860 | 5,700 | 5,710 | 36,000 | 1,179.75 |
| 1990-10-17 | 5,820 | 5,900 | 5,820 | 5,860 | 56,000 | 1,210.74 |
| 1990-10-16 | 5,900 | 5,900 | 5,850 | 5,870 | 14,000 | 1,212.81 |
| 1990-10-15 | 5,850 | 5,900 | 5,850 | 5,900 | 18,000 | 1,219.01 |
| 1990-10-12 | 5,790 | 5,850 | 5,700 | 5,810 | 46,000 | 1,200.41 |
| 1990-10-11 | 5,980 | 5,980 | 5,890 | 5,890 | 33,000 | 1,216.94 |
| 1990-10-09 | 6,200 | 6,250 | 6,160 | 6,180 | 83,000 | 1,276.86 |
| 1990-10-08 | 6,150 | 6,380 | 6,150 | 6,150 | 127,000 | 1,270.66 |
| 1990-10-05 | 5,950 | 6,410 | 5,950 | 6,410 | 81,000 | 1,324.38 |
| 1990-10-04 | 5,400 | 5,870 | 5,400 | 5,870 | 28,000 | 1,212.81 |
| 1990-10-03 | 5,540 | 5,540 | 5,390 | 5,500 | 59,000 | 1,136.36 |
| 1990-10-02 | 5,100 | 5,250 | 5,010 | 5,240 | 67,000 | 1,082.64 |
| 1990-10-01 | 5,220 | 5,220 | 4,800 | 4,850 | 62,000 | 1,002.07 |
| 1990-09-28 | 5,390 | 5,450 | 5,120 | 5,120 | 42,000 | 1,057.85 |
| 1990-09-27 | 5,380 | 5,610 | 5,380 | 5,540 | 63,000 | 1,144.63 |
| 1990-09-26 | 5,830 | 5,830 | 5,660 | 5,660 | 27,000 | 1,169.42 |
| 1990-09-25 | 5,650 | 5,730 | 5,650 | 5,730 | 54,000 | 1,183.88 |
| 1990-09-21 | 5,960 | 5,960 | 5,750 | 5,850 | 132,000 | 1,208.68 |
| 1990-09-20 | 5,980 | 6,000 | 5,980 | 5,980 | 41,000 | 1,235.54 |
| 1990-09-19 | 6,110 | 6,160 | 6,080 | 6,080 | 38,000 | 1,256.20 |
| 1990-09-18 | 6,300 | 6,300 | 6,150 | 6,170 | 55,000 | 1,274.79 |
| 1990-09-17 | 6,370 | 6,370 | 6,290 | 6,290 | 34,000 | 1,299.59 |
| 1990-09-14 | 6,350 | 6,400 | 6,350 | 6,360 | 26,000 | 1,314.05 |
| 1990-09-13 | 6,490 | 6,500 | 6,350 | 6,450 | 114,000 | 1,332.64 |
| 1990-09-12 | 6,500 | 6,550 | 6,500 | 6,550 | 11,000 | 1,353.31 |
| 1990-09-11 | 6,490 | 6,550 | 6,490 | 6,550 | 35,000 | 1,353.31 |
| 1990-09-10 | 6,360 | 6,600 | 6,360 | 6,600 | 24,000 | 1,363.64 |
| 1990-09-07 | 6,330 | 6,400 | 6,330 | 6,350 | 44,000 | 1,311.98 |
| 1990-09-06 | 6,420 | 6,450 | 6,350 | 6,410 | 42,000 | 1,324.38 |
| 1990-09-05 | 6,650 | 6,650 | 6,300 | 6,450 | 17,000 | 1,332.64 |
| 1990-09-04 | 6,890 | 6,900 | 6,740 | 6,750 | 88,000 | 1,394.63 |
| 1990-09-03 | 7,000 | 7,000 | 6,880 | 6,890 | 18,000 | 1,423.55 |
| 1990-08-31 | 6,750 | 7,000 | 6,750 | 6,990 | 70,000 | 1,444.21 |
| 1990-08-30 | 6,550 | 6,750 | 6,450 | 6,750 | 81,000 | 1,394.63 |
| 1990-08-29 | 6,250 | 6,450 | 6,200 | 6,450 | 56,000 | 1,332.64 |
| 1990-08-28 | 6,250 | 6,250 | 6,150 | 6,150 | 47,000 | 1,270.66 |
| 1990-08-27 | 5,870 | 5,960 | 5,860 | 5,950 | 8,000 | 1,229.34 |
| 1990-08-24 | 5,800 | 6,000 | 5,700 | 5,710 | 66,000 | 1,179.75 |
| 1990-08-23 | 6,440 | 6,440 | 5,800 | 5,900 | 86,000 | 1,219.01 |
| 1990-08-22 | 6,500 | 6,500 | 6,450 | 6,450 | 42,000 | 1,332.64 |
| 1990-08-21 | 7,100 | 7,130 | 6,900 | 6,900 | 35,000 | 1,425.62 |
| 1990-08-20 | 7,200 | 7,240 | 7,060 | 7,060 | 34,000 | 1,458.68 |
| 1990-08-17 | 7,250 | 7,300 | 7,200 | 7,240 | 20,000 | 1,495.87 |
| 1990-08-16 | 7,350 | 7,400 | 7,270 | 7,400 | 38,000 | 1,528.93 |
| 1990-08-15 | 7,250 | 7,380 | 7,200 | 7,250 | 34,000 | 1,497.93 |
| 1990-08-14 | 6,970 | 7,200 | 6,970 | 7,180 | 50,000 | 1,483.47 |
| 1990-08-13 | 7,250 | 7,300 | 6,950 | 6,970 | 26,000 | 1,440.08 |
| 1990-08-10 | 7,500 | 7,500 | 7,330 | 7,340 | 72,000 | 1,516.53 |
| 1990-08-09 | 7,600 | 7,600 | 7,400 | 7,400 | 65,000 | 1,528.93 |
| 1990-08-08 | 7,450 | 7,600 | 7,300 | 7,600 | 85,000 | 1,570.25 |
| 1990-08-07 | 7,450 | 7,500 | 7,390 | 7,450 | 99,000 | 1,539.26 |
| 1990-08-06 | 8,060 | 8,060 | 7,750 | 7,750 | 69,000 | 1,601.24 |
| 1990-08-03 | 8,000 | 8,200 | 7,950 | 8,070 | 550,000 | 1,667.36 |
| 1990-08-02 | 7,950 | 8,070 | 7,900 | 8,000 | 285,000 | 1,652.89 |
| 1990-08-01 | 8,000 | 8,050 | 7,900 | 7,950 | 265,000 | 1,642.56 |
| 1990-07-31 | 7,800 | 7,950 | 7,800 | 7,940 | 163,000 | 1,640.50 |
| 1990-07-30 | 8,000 | 8,000 | 7,760 | 7,800 | 62,000 | 1,611.57 |
| 1990-07-27 | 7,950 | 7,970 | 7,720 | 7,920 | 370,000 | 1,636.36 |
| 1990-07-26 | 8,000 | 8,060 | 7,900 | 7,970 | 453,000 | 1,646.69 |
| 1990-07-25 | 7,750 | 7,900 | 7,640 | 7,860 | 307,000 | 1,623.97 |
| 1990-07-24 | 7,550 | 7,650 | 7,550 | 7,650 | 94,000 | 1,580.58 |
| 1990-07-23 | 7,680 | 7,680 | 7,550 | 7,550 | 23,000 | 1,559.92 |
| 1990-07-20 | 7,480 | 7,650 | 7,480 | 7,650 | 95,000 | 1,580.58 |
| 1990-07-19 | 7,520 | 7,600 | 7,500 | 7,500 | 149,000 | 1,549.59 |
| 1990-07-18 | 7,710 | 7,710 | 7,520 | 7,620 | 100,000 | 1,574.38 |
| 1990-07-17 | 7,700 | 7,800 | 7,670 | 7,680 | 108,000 | 1,586.78 |
| 1990-07-16 | 7,760 | 7,860 | 7,760 | 7,800 | 113,000 | 1,611.57 |
| 1990-07-13 | 7,580 | 7,870 | 7,580 | 7,720 | 198,000 | 1,595.04 |
| 1990-07-12 | 7,660 | 7,660 | 7,580 | 7,620 | 70,000 | 1,574.38 |
| 1990-07-11 | 7,660 | 7,700 | 7,550 | 7,560 | 137,000 | 1,561.98 |
| 1990-07-10 | 7,760 | 7,800 | 7,660 | 7,660 | 56,000 | 1,582.64 |
| 1990-07-09 | 7,850 | 7,850 | 7,750 | 7,800 | 167,000 | 1,611.57 |
| 1990-07-06 | 7,750 | 7,890 | 7,750 | 7,820 | 291,000 | 1,615.70 |
| 1990-07-05 | 7,560 | 7,750 | 7,560 | 7,650 | 155,000 | 1,580.58 |
| 1990-07-04 | 7,520 | 7,650 | 7,520 | 7,650 | 87,000 | 1,580.58 |
| 1990-07-03 | 7,580 | 7,790 | 7,500 | 7,610 | 168,000 | 1,572.31 |
| 1990-07-02 | 7,850 | 7,850 | 7,580 | 7,580 | 157,000 | 1,566.12 |
| 1990-06-29 | 7,700 | 7,900 | 7,680 | 7,760 | 409,000 | 1,603.31 |
| 1990-06-28 | 7,820 | 7,850 | 7,720 | 7,790 | 204,000 | 1,609.50 |
| 1990-06-27 | 7,930 | 7,950 | 7,800 | 7,850 | 835,000 | 1,621.90 |
| 1990-06-26 | 7,360 | 7,960 | 7,350 | 7,830 | 1,790,000 | 1,617.77 |
| 1990-06-25 | 7,260 | 7,370 | 7,200 | 7,350 | 295,000 | 1,518.60 |
| 1990-06-22 | 7,160 | 7,300 | 7,160 | 7,260 | 59,000 | 1,500 |
| 1990-06-21 | 7,380 | 7,380 | 7,260 | 7,260 | 209,000 | 1,500 |
| 1990-06-20 | 7,200 | 7,300 | 7,100 | 7,200 | 92,000 | 1,487.60 |
| 1990-06-19 | 7,260 | 7,260 | 7,200 | 7,250 | 46,000 | 1,497.93 |
| 1990-06-18 | 7,320 | 7,390 | 7,310 | 7,350 | 209,000 | 1,518.60 |
| 1990-06-15 | 7,250 | 7,340 | 7,250 | 7,280 | 219,000 | 1,504.13 |
| 1990-06-14 | 7,370 | 7,400 | 7,240 | 7,240 | 329,000 | 1,495.87 |
| 1990-06-13 | 7,120 | 7,320 | 7,120 | 7,310 | 505,000 | 1,510.33 |
| 1990-06-12 | 6,970 | 7,100 | 6,920 | 7,100 | 173,000 | 1,466.94 |
| 1990-06-11 | 7,000 | 7,000 | 6,950 | 7,000 | 45,000 | 1,446.28 |
| 1990-06-08 | 7,140 | 7,150 | 6,960 | 7,000 | 304,000 | 1,446.28 |
| 1990-06-07 | 6,990 | 7,140 | 6,930 | 7,070 | 409,000 | 1,460.74 |
| 1990-06-06 | 6,970 | 6,990 | 6,880 | 6,970 | 326,000 | 1,440.08 |
| 1990-06-05 | 6,700 | 6,920 | 6,700 | 6,920 | 293,000 | 1,429.75 |
| 1990-06-04 | 6,900 | 6,900 | 6,750 | 6,760 | 86,000 | 1,396.69 |
| 1990-06-01 | 6,750 | 6,910 | 6,750 | 6,840 | 274,000 | 1,413.22 |
| 1990-05-31 | 6,610 | 6,750 | 6,600 | 6,700 | 104,000 | 1,384.30 |
| 1990-05-30 | 6,600 | 6,640 | 6,530 | 6,570 | 16,000 | 1,357.44 |
| 1990-05-29 | 6,600 | 6,650 | 6,500 | 6,500 | 61,000 | 1,342.98 |
| 1990-05-28 | 6,490 | 6,650 | 6,490 | 6,600 | 68,000 | 1,363.64 |
| 1990-05-25 | 6,710 | 6,710 | 6,610 | 6,670 | 26,000 | 1,378.10 |
| 1990-05-24 | 6,730 | 6,740 | 6,690 | 6,700 | 71,000 | 1,384.30 |
| 1990-05-23 | 6,770 | 6,880 | 6,710 | 6,710 | 316,000 | 1,386.36 |
| 1990-05-22 | 6,590 | 6,820 | 6,590 | 6,730 | 489,000 | 1,390.50 |
| 1990-05-21 | 6,460 | 6,550 | 6,430 | 6,550 | 112,000 | 1,353.31 |
| 1990-05-18 | 6,490 | 6,520 | 6,410 | 6,460 | 118,000 | 1,334.71 |
| 1990-05-17 | 6,450 | 6,450 | 6,400 | 6,410 | 59,000 | 1,324.38 |
| 1990-05-16 | 6,400 | 6,450 | 6,400 | 6,410 | 20,000 | 1,324.38 |
| 1990-05-15 | 6,500 | 6,500 | 6,400 | 6,440 | 76,000 | 1,330.58 |
| 1990-05-14 | 6,450 | 6,550 | 6,450 | 6,500 | 47,000 | 1,342.98 |
| 1990-05-11 | 6,380 | 6,500 | 6,370 | 6,420 | 111,000 | 1,326.45 |
| 1990-05-10 | 6,430 | 6,450 | 6,380 | 6,380 | 90,000 | 1,318.18 |
| 1990-05-09 | 6,470 | 6,490 | 6,410 | 6,410 | 48,000 | 1,324.38 |
| 1990-05-08 | 6,400 | 6,490 | 6,400 | 6,470 | 47,000 | 1,336.78 |
| 1990-05-07 | 6,380 | 6,500 | 6,380 | 6,400 | 38,000 | 1,322.31 |
| 1990-05-02 | 6,400 | 6,440 | 6,370 | 6,370 | 85,000 | 1,316.12 |
| 1990-05-01 | 6,250 | 6,370 | 6,250 | 6,370 | 44,000 | 1,316.12 |
| 1990-04-27 | 6,310 | 6,310 | 6,300 | 6,300 | 33,000 | 1,301.65 |
| 1990-04-26 | 6,250 | 6,450 | 6,250 | 6,300 | 37,000 | 1,301.65 |
| 1990-04-25 | 6,300 | 6,350 | 6,200 | 6,300 | 67,000 | 1,301.65 |
| 1990-04-24 | 6,450 | 6,450 | 6,360 | 6,400 | 56,000 | 1,322.31 |
| 1990-04-23 | 6,490 | 6,500 | 6,400 | 6,500 | 26,000 | 1,342.98 |
| 1990-04-20 | 6,510 | 6,520 | 6,400 | 6,520 | 24,000 | 1,347.11 |
| 1990-04-19 | 6,550 | 6,550 | 6,410 | 6,410 | 43,000 | 1,324.38 |
| 1990-04-18 | 6,300 | 6,430 | 6,300 | 6,350 | 44,000 | 1,311.98 |
| 1990-04-17 | 6,460 | 6,500 | 6,300 | 6,350 | 37,000 | 1,311.98 |
| 1990-04-16 | 6,550 | 6,550 | 6,460 | 6,460 | 24,000 | 1,334.71 |
| 1990-04-13 | 6,480 | 6,600 | 6,480 | 6,580 | 82,000 | 1,359.50 |
| 1990-04-12 | 6,690 | 6,690 | 6,580 | 6,580 | 36,000 | 1,359.50 |
| 1990-04-11 | 6,640 | 6,770 | 6,640 | 6,640 | 340,000 | 1,371.90 |
| 1990-04-10 | 6,500 | 6,680 | 6,500 | 6,600 | 349,000 | 1,363.64 |
| 1990-04-09 | 6,590 | 6,590 | 6,400 | 6,590 | 123,000 | 1,361.57 |
| 1990-04-06 | 6,500 | 6,640 | 6,420 | 6,500 | 158,000 | 1,342.98 |
| 1990-04-05 | 6,200 | 6,500 | 6,100 | 6,500 | 88,000 | 1,342.98 |
| 1990-04-04 | 6,640 | 6,680 | 6,250 | 6,300 | 189,000 | 1,301.65 |
| 1990-04-03 | 6,070 | 6,540 | 6,070 | 6,540 | 222,000 | 1,351.24 |
| 1990-04-02 | 6,280 | 6,280 | 6,030 | 6,170 | 68,000 | 1,274.79 |
| 1990-03-30 | 6,360 | 6,400 | 6,250 | 6,350 | 74,000 | 1,311.98 |
| 1990-03-29 | 6,000 | 6,560 | 6,000 | 6,350 | 415,000 | 1,311.98 |
| 1990-03-28 | 5,800 | 5,850 | 5,750 | 5,850 | 94,000 | 1,208.68 |
| 1990-03-27 | 5,830 | 5,880 | 5,750 | 5,880 | 30,000 | 1,214.88 |
| 1990-03-26 | 5,700 | 5,730 | 5,600 | 5,730 | 85,000 | 1,183.88 |
| 1990-03-23 | 5,550 | 5,700 | 5,510 | 5,550 | 44,000 | 1,146.69 |
| 1990-03-22 | 5,580 | 5,600 | 5,210 | 5,550 | 73,000 | 1,146.69 |
| 1990-03-20 | 5,510 | 5,650 | 5,510 | 5,650 | 56,000 | 1,167.36 |
| 1990-03-19 | 5,750 | 5,750 | 5,500 | 5,500 | 5,046,999 | 1,136.36 |
| 1990-03-16 | 5,770 | 5,810 | 5,770 | 5,800 | 54,000 | 1,198.35 |
| 1990-03-15 | 5,800 | 5,850 | 5,800 | 5,820 | 59,000 | 1,202.48 |
| 1990-03-14 | 5,940 | 5,940 | 5,800 | 5,850 | 87,000 | 1,208.68 |
| 1990-03-13 | 6,000 | 6,000 | 5,950 | 6,000 | 38,000 | 1,239.67 |
| 1990-03-12 | 6,080 | 6,080 | 5,950 | 6,080 | 40,000 | 1,256.20 |
| 1990-03-09 | 6,140 | 6,160 | 6,140 | 6,140 | 40,000 | 1,268.60 |
| 1990-03-08 | 6,100 | 6,220 | 6,100 | 6,130 | 106,000 | 1,266.53 |
| 1990-03-07 | 6,270 | 6,270 | 6,180 | 6,180 | 52,000 | 1,276.86 |
| 1990-03-06 | 6,340 | 6,340 | 6,260 | 6,260 | 66,000 | 1,293.39 |
| 1990-03-05 | 6,380 | 6,380 | 6,250 | 6,340 | 84,000 | 1,309.92 |
| 1990-03-02 | 6,260 | 6,500 | 6,210 | 6,380 | 147,000 | 1,318.18 |
| 1990-03-01 | 6,390 | 6,400 | 6,250 | 6,270 | 75,000 | 1,295.45 |
| 1990-02-28 | 6,300 | 6,400 | 6,160 | 6,400 | 64,000 | 1,322.31 |
| 1990-02-27 | 6,000 | 6,300 | 5,900 | 6,290 | 71,000 | 1,299.59 |
| 1990-02-26 | 5,800 | 6,000 | 5,800 | 6,000 | 30,000 | 1,239.67 |
| 1990-02-23 | 6,190 | 6,210 | 6,190 | 6,200 | 13,000 | 1,280.99 |
| 1990-02-22 | 6,100 | 6,290 | 5,900 | 6,290 | 71,000 | 1,299.59 |
| 1990-02-21 | 6,240 | 6,240 | 6,130 | 6,130 | 43,000 | 1,266.53 |
| 1990-02-20 | 6,290 | 6,290 | 6,200 | 6,250 | 42,000 | 1,291.32 |
| 1990-02-19 | 6,350 | 6,350 | 6,290 | 6,350 | 34,000 | 1,311.98 |
| 1990-02-16 | 6,490 | 6,530 | 6,370 | 6,400 | 58,000 | 1,322.31 |
| 1990-02-15 | 6,580 | 6,600 | 6,530 | 6,590 | 63,000 | 1,361.57 |
| 1990-02-14 | 6,470 | 6,600 | 6,400 | 6,590 | 110,000 | 1,361.57 |
| 1990-02-13 | 6,460 | 6,550 | 6,450 | 6,500 | 30,000 | 1,342.98 |
| 1990-02-09 | 6,450 | 6,600 | 6,450 | 6,600 | 20,000 | 1,363.64 |
| 1990-02-08 | 6,600 | 6,650 | 6,550 | 6,650 | 19,000 | 1,373.97 |
| 1990-02-07 | 6,640 | 6,700 | 6,360 | 6,700 | 81,000 | 1,384.30 |
| 1990-02-06 | 6,700 | 6,700 | 6,510 | 6,640 | 37,000 | 1,371.90 |
| 1990-02-05 | 6,600 | 6,640 | 6,500 | 6,500 | 27,000 | 1,342.98 |
| 1990-02-02 | 6,730 | 6,730 | 6,560 | 6,700 | 90,000 | 1,384.30 |
| 1990-02-01 | 6,490 | 6,640 | 6,450 | 6,640 | 94,000 | 1,371.90 |
| 1990-01-31 | 6,500 | 6,500 | 6,410 | 6,450 | 86,000 | 1,332.64 |
| 1990-01-30 | 6,460 | 6,510 | 6,390 | 6,500 | 81,000 | 1,342.98 |
| 1990-01-29 | 6,600 | 6,600 | 6,500 | 6,550 | 77,000 | 1,353.31 |
| 1990-01-26 | 6,700 | 6,740 | 6,450 | 6,600 | 84,000 | 1,363.64 |
| 1990-01-25 | 6,700 | 6,750 | 6,680 | 6,700 | 113,000 | 1,384.30 |
| 1990-01-24 | 7,000 | 7,030 | 6,600 | 6,600 | 190,000 | 1,363.64 |
| 1990-01-23 | 6,690 | 7,000 | 6,650 | 6,980 | 361,000 | 1,442.15 |
| 1990-01-22 | 6,760 | 6,770 | 6,660 | 6,720 | 145,000 | 1,388.43 |
| 1990-01-19 | 6,900 | 6,940 | 6,660 | 6,660 | 257,000 | 1,376.03 |
| 1990-01-18 | 6,950 | 7,260 | 6,710 | 6,860 | 744,000 | 1,417.36 |
| 1990-01-17 | 6,400 | 7,150 | 6,350 | 6,950 | 944,000 | 1,435.95 |
| 1990-01-16 | 6,390 | 6,390 | 6,200 | 6,300 | 122,000 | 1,301.65 |
| 1990-01-12 | 6,450 | 6,450 | 6,390 | 6,410 | 208,000 | 1,324.38 |
| 1990-01-11 | 6,340 | 6,550 | 6,320 | 6,390 | 535,000 | 1,320.25 |
| 1990-01-10 | 5,950 | 6,300 | 5,940 | 6,240 | 333,000 | 1,289.26 |
| 1990-01-09 | 5,960 | 5,980 | 5,900 | 5,940 | 46,000 | 1,227.27 |
| 1990-01-08 | 6,000 | 6,000 | 5,960 | 5,960 | 44,000 | 1,231.40 |
| 1990-01-05 | 6,060 | 6,090 | 6,000 | 6,000 | 97,000 | 1,239.67 |
| 1990-01-04 | 6,050 | 6,090 | 6,050 | 6,060 | 29,000 | 1,252.07 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
