6806 ヒロセ電機(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 | 5,000 | 5,030 | 4,990 | 5,030 | 13,000 | 4,345.10 |
| 1990-12-27 | 4,980 | 5,100 | 4,950 | 5,000 | 22,000 | 4,319.19 |
| 1990-12-26 | 4,900 | 5,000 | 4,900 | 4,950 | 10,000 | 4,276 |
| 1990-12-25 | 5,010 | 5,010 | 5,000 | 5,000 | 37,000 | 4,319.19 |
| 1990-12-21 | 5,050 | 5,070 | 5,000 | 5,010 | 63,000 | 4,327.83 |
| 1990-12-20 | 5,110 | 5,190 | 5,010 | 5,060 | 75,000 | 4,371.02 |
| 1990-12-19 | 5,050 | 5,100 | 5,010 | 5,100 | 163,000 | 4,405.57 |
| 1990-12-18 | 5,000 | 5,070 | 5,000 | 5,040 | 85,000 | 4,353.74 |
| 1990-12-14 | 5,070 | 5,070 | 5,010 | 5,010 | 44,000 | 4,327.83 |
| 1990-12-13 | 5,090 | 5,150 | 5,080 | 5,090 | 83,000 | 4,396.93 |
| 1990-12-12 | 5,000 | 5,010 | 5,000 | 5,000 | 40,000 | 4,319.19 |
| 1990-12-11 | 5,040 | 5,050 | 5,000 | 5,000 | 37,000 | 4,319.19 |
| 1990-12-10 | 4,980 | 5,090 | 4,980 | 5,090 | 65,000 | 4,396.93 |
| 1990-12-07 | 4,950 | 5,010 | 4,940 | 4,970 | 50,000 | 4,293.27 |
| 1990-12-06 | 4,960 | 4,970 | 4,930 | 4,950 | 87,000 | 4,276 |
| 1990-12-05 | 4,960 | 4,960 | 4,880 | 4,910 | 99,000 | 4,241.44 |
| 1990-12-04 | 4,950 | 4,970 | 4,940 | 4,960 | 47,000 | 4,284.63 |
| 1990-12-03 | 5,010 | 5,010 | 4,920 | 4,970 | 63,000 | 4,293.27 |
| 1990-11-30 | 4,830 | 5,000 | 4,820 | 5,000 | 26,000 | 4,319.19 |
| 1990-11-29 | 4,900 | 4,900 | 4,840 | 4,880 | 29,000 | 4,215.53 |
| 1990-11-28 | 4,930 | 4,960 | 4,900 | 4,920 | 82,000 | 4,250.08 |
| 1990-11-27 | 4,920 | 5,000 | 4,900 | 4,920 | 36,000 | 4,250.08 |
| 1990-11-26 | 4,950 | 4,950 | 4,900 | 4,900 | 68,000 | 4,232.80 |
| 1990-11-22 | 4,900 | 5,050 | 4,900 | 5,050 | 37,000 | 4,362.38 |
| 1990-11-21 | 5,000 | 5,000 | 4,850 | 4,900 | 43,000 | 4,232.80 |
| 1990-11-20 | 5,000 | 5,040 | 4,960 | 4,990 | 40,000 | 4,310.55 |
| 1990-11-19 | 5,100 | 5,100 | 5,000 | 5,000 | 18,000 | 4,319.19 |
| 1990-11-16 | 5,100 | 5,100 | 5,000 | 5,000 | 60,000 | 4,319.19 |
| 1990-11-15 | 5,100 | 5,100 | 5,000 | 5,020 | 38,000 | 4,336.46 |
| 1990-11-14 | 4,890 | 5,030 | 4,880 | 5,000 | 108,000 | 4,319.19 |
| 1990-11-13 | 4,910 | 4,960 | 4,880 | 4,880 | 23,000 | 4,215.53 |
| 1990-11-09 | 4,880 | 4,900 | 4,800 | 4,860 | 14,000 | 4,198.25 |
| 1990-11-08 | 4,980 | 4,980 | 4,880 | 4,880 | 49,000 | 4,215.53 |
| 1990-11-07 | 4,990 | 5,000 | 4,930 | 4,930 | 83,000 | 4,258.72 |
| 1990-11-06 | 5,100 | 5,100 | 5,000 | 5,030 | 41,000 | 4,345.10 |
| 1990-11-05 | 5,200 | 5,200 | 5,100 | 5,100 | 32,000 | 4,405.57 |
| 1990-11-02 | 5,200 | 5,250 | 5,180 | 5,180 | 14,000 | 4,474.68 |
| 1990-11-01 | 5,350 | 5,350 | 5,300 | 5,300 | 33,000 | 4,578.34 |
| 1990-10-31 | 5,500 | 5,550 | 5,450 | 5,450 | 40,000 | 4,707.92 |
| 1990-10-30 | 5,600 | 5,600 | 5,500 | 5,550 | 27,000 | 4,794.30 |
| 1990-10-29 | 5,450 | 5,600 | 5,440 | 5,500 | 135,000 | 4,751.11 |
| 1990-10-26 | 5,450 | 5,550 | 5,390 | 5,450 | 155,000 | 4,707.92 |
| 1990-10-25 | 5,190 | 5,380 | 5,190 | 5,380 | 138,000 | 4,647.45 |
| 1990-10-24 | 5,300 | 5,390 | 5,250 | 5,290 | 77,000 | 4,569.70 |
| 1990-10-23 | 5,090 | 5,290 | 5,080 | 5,230 | 55,000 | 4,517.87 |
| 1990-10-22 | 4,950 | 5,100 | 4,950 | 5,050 | 93,000 | 4,362.38 |
| 1990-10-19 | 4,950 | 4,980 | 4,910 | 4,950 | 49,000 | 4,276 |
| 1990-10-18 | 4,950 | 4,970 | 4,910 | 4,950 | 50,000 | 4,276 |
| 1990-10-17 | 4,950 | 5,020 | 4,930 | 4,990 | 43,000 | 4,310.55 |
| 1990-10-16 | 4,900 | 5,040 | 4,900 | 4,900 | 90,000 | 4,232.80 |
| 1990-10-15 | 5,000 | 5,000 | 4,890 | 4,930 | 83,000 | 4,258.72 |
| 1990-10-12 | 5,100 | 5,100 | 4,930 | 4,930 | 62,000 | 4,258.72 |
| 1990-10-11 | 5,180 | 5,280 | 5,180 | 5,280 | 59,000 | 4,561.06 |
| 1990-10-09 | 5,310 | 5,400 | 5,280 | 5,280 | 97,000 | 4,561.06 |
| 1990-10-08 | 5,370 | 5,400 | 5,280 | 5,280 | 74,000 | 4,561.06 |
| 1990-10-05 | 5,190 | 5,350 | 5,160 | 5,270 | 160,000 | 4,552.42 |
| 1990-10-04 | 5,080 | 5,130 | 4,980 | 5,030 | 55,000 | 4,345.10 |
| 1990-10-03 | 5,040 | 5,300 | 5,040 | 5,130 | 85,000 | 4,431.49 |
| 1990-10-02 | 5,140 | 5,140 | 5,140 | 5,140 | 60,000 | 4,440.13 |
| 1990-10-01 | 4,900 | 4,940 | 4,860 | 4,940 | 24,000 | 4,267.36 |
| 1990-09-28 | 5,050 | 5,050 | 4,830 | 4,900 | 61,000 | 4,232.80 |
| 1990-09-27 | 5,000 | 5,050 | 4,870 | 4,970 | 106,000 | 4,293.27 |
| 1990-09-26 | 5,250 | 5,250 | 5,000 | 5,000 | 73,000 | 4,319.19 |
| 1990-09-25 | 5,130 | 5,200 | 5,130 | 5,200 | 19,000 | 4,491.96 |
| 1990-09-21 | 5,000 | 5,200 | 5,000 | 5,190 | 79,000 | 4,483.32 |
| 1990-09-20 | 5,210 | 5,280 | 5,190 | 5,200 | 43,000 | 4,491.96 |
| 1990-09-19 | 5,100 | 5,290 | 5,100 | 5,290 | 74,000 | 4,569.70 |
| 1990-09-18 | 5,300 | 5,300 | 5,100 | 5,200 | 34,000 | 4,491.96 |
| 1990-09-17 | 5,500 | 5,500 | 5,300 | 5,300 | 7,000 | 4,578.34 |
| 1990-09-14 | 5,440 | 5,470 | 5,400 | 5,400 | 25,000 | 4,664.72 |
| 1990-09-13 | 5,440 | 5,450 | 5,400 | 5,400 | 35,000 | 4,664.72 |
| 1990-09-12 | 5,440 | 5,450 | 5,400 | 5,450 | 64,000 | 4,707.92 |
| 1990-09-11 | 5,550 | 5,550 | 5,450 | 5,450 | 8,000 | 4,707.92 |
| 1990-09-10 | 5,510 | 5,600 | 5,500 | 5,530 | 33,000 | 4,777.02 |
| 1990-09-07 | 5,400 | 5,500 | 5,400 | 5,500 | 7,000 | 4,751.11 |
| 1990-09-06 | 5,750 | 5,750 | 5,600 | 5,600 | 53,000 | 4,837.49 |
| 1990-09-05 | 5,840 | 5,840 | 5,750 | 5,760 | 28,000 | 4,975.70 |
| 1990-09-04 | 5,990 | 6,000 | 5,850 | 5,850 | 44,000 | 5,053.45 |
| 1990-09-03 | 6,000 | 6,040 | 5,860 | 5,900 | 49,000 | 5,096.64 |
| 1990-08-31 | 6,000 | 6,010 | 5,900 | 5,900 | 153,000 | 5,096.64 |
| 1990-08-30 | 5,980 | 6,010 | 5,900 | 6,010 | 96,000 | 5,191.66 |
| 1990-08-29 | 6,000 | 6,000 | 5,880 | 5,880 | 18,000 | 5,079.37 |
| 1990-08-28 | 6,150 | 6,150 | 5,990 | 5,990 | 40,000 | 5,174.39 |
| 1990-08-27 | 5,860 | 5,880 | 5,860 | 5,870 | 5,000 | 5,070.73 |
| 1990-08-24 | 5,890 | 6,050 | 5,850 | 5,850 | 91,000 | 5,053.45 |
| 1990-08-23 | 6,200 | 6,200 | 6,200 | 6,200 | 7,000 | 5,355.79 |
| 1990-08-21 | 6,650 | 6,650 | 6,600 | 6,600 | 24,000 | 5,701.33 |
| 1990-08-20 | 6,690 | 6,690 | 6,640 | 6,650 | 30,000 | 5,744.52 |
| 1990-08-17 | 6,560 | 6,610 | 6,550 | 6,550 | 12,000 | 5,658.14 |
| 1990-08-16 | 6,620 | 6,630 | 6,600 | 6,600 | 25,000 | 5,701.33 |
| 1990-08-15 | 6,490 | 6,600 | 6,490 | 6,520 | 49,000 | 5,632.22 |
| 1990-08-14 | 6,540 | 6,640 | 6,440 | 6,440 | 22,000 | 5,563.11 |
| 1990-08-10 | 6,860 | 6,900 | 6,750 | 6,840 | 39,000 | 5,908.65 |
| 1990-08-09 | 6,900 | 6,950 | 6,840 | 6,850 | 61,000 | 5,917.29 |
| 1990-08-08 | 6,850 | 6,900 | 6,850 | 6,860 | 96,000 | 5,925.93 |
| 1990-08-07 | 6,700 | 6,950 | 6,700 | 6,950 | 61,000 | 6,003.67 |
| 1990-08-06 | 7,180 | 7,180 | 7,000 | 7,000 | 12,000 | 6,046.86 |
| 1990-08-03 | 7,200 | 7,200 | 7,100 | 7,190 | 234,000 | 6,210.99 |
| 1990-08-02 | 7,300 | 7,300 | 7,160 | 7,230 | 174,000 | 6,245.55 |
| 1990-08-01 | 7,350 | 7,390 | 7,250 | 7,330 | 139,000 | 6,331.93 |
| 1990-07-31 | 7,360 | 7,390 | 7,250 | 7,390 | 377,000 | 6,383.76 |
| 1990-07-30 | 7,390 | 7,390 | 7,350 | 7,350 | 10,000 | 6,349.21 |
| 1990-07-27 | 7,330 | 7,390 | 7,240 | 7,390 | 49,000 | 6,383.76 |
| 1990-07-26 | 7,350 | 7,450 | 7,340 | 7,430 | 206,000 | 6,418.31 |
| 1990-07-25 | 7,140 | 7,310 | 7,140 | 7,310 | 74,000 | 6,314.65 |
| 1990-07-24 | 7,140 | 7,240 | 7,110 | 7,130 | 94,000 | 6,159.16 |
| 1990-07-23 | 7,200 | 7,270 | 7,200 | 7,200 | 24,000 | 6,219.63 |
| 1990-07-20 | 7,200 | 7,290 | 7,200 | 7,260 | 64,000 | 6,271.46 |
| 1990-07-19 | 7,300 | 7,380 | 7,260 | 7,260 | 120,000 | 6,271.46 |
| 1990-07-18 | 7,400 | 7,400 | 7,300 | 7,400 | 59,000 | 6,392.40 |
| 1990-07-17 | 7,490 | 7,490 | 7,300 | 7,400 | 175,000 | 6,392.40 |
| 1990-07-16 | 7,390 | 7,550 | 7,350 | 7,460 | 426,000 | 6,444.23 |
| 1990-07-13 | 7,200 | 7,420 | 7,180 | 7,290 | 152,000 | 6,297.38 |
| 1990-07-12 | 7,160 | 7,230 | 7,160 | 7,230 | 123,000 | 6,245.55 |
| 1990-07-11 | 7,190 | 7,250 | 7,150 | 7,150 | 111,000 | 6,176.44 |
| 1990-07-10 | 7,400 | 7,400 | 7,260 | 7,290 | 93,000 | 6,297.38 |
| 1990-07-09 | 7,390 | 7,530 | 7,320 | 7,440 | 262,000 | 6,426.95 |
| 1990-07-06 | 7,090 | 7,350 | 7,090 | 7,350 | 343,000 | 6,349.21 |
| 1990-07-05 | 7,100 | 7,130 | 7,000 | 7,100 | 222,000 | 6,133.25 |
| 1990-07-04 | 7,200 | 7,210 | 7,090 | 7,090 | 145,000 | 6,124.61 |
| 1990-07-03 | 7,060 | 7,210 | 7,050 | 7,210 | 64,000 | 6,228.27 |
| 1990-07-02 | 7,240 | 7,240 | 7,100 | 7,130 | 149,000 | 6,159.16 |
| 1990-06-29 | 7,200 | 7,330 | 7,060 | 7,250 | 427,000 | 6,262.82 |
| 1990-06-28 | 7,220 | 7,240 | 7,150 | 7,180 | 166,000 | 6,202.35 |
| 1990-06-27 | 7,350 | 7,390 | 7,220 | 7,220 | 499,000 | 6,236.91 |
| 1990-06-26 | 7,200 | 7,310 | 7,110 | 7,250 | 1,362,000 | 6,262.82 |
| 1990-06-25 | 6,960 | 7,200 | 6,940 | 7,150 | 722,000 | 6,176.44 |
| 1990-06-22 | 6,760 | 7,000 | 6,760 | 6,990 | 728,000 | 6,038.22 |
| 1990-06-21 | 6,880 | 6,950 | 6,800 | 6,850 | 473,000 | 5,917.29 |
| 1990-06-20 | 6,690 | 6,830 | 6,680 | 6,830 | 237,000 | 5,900.01 |
| 1990-06-19 | 6,600 | 6,690 | 6,600 | 6,690 | 107,000 | 5,779.07 |
| 1990-06-18 | 6,760 | 6,760 | 6,680 | 6,700 | 99,000 | 5,787.71 |
| 1990-06-15 | 6,820 | 6,820 | 6,750 | 6,760 | 227,000 | 5,839.54 |
| 1990-06-14 | 6,800 | 6,840 | 6,710 | 6,830 | 633,000 | 5,900.01 |
| 1990-06-13 | 6,800 | 6,810 | 6,700 | 6,780 | 339,000 | 5,856.82 |
| 1990-06-12 | 6,600 | 6,760 | 6,600 | 6,700 | 296,000 | 5,787.71 |
| 1990-06-11 | 6,700 | 6,700 | 6,600 | 6,650 | 470,000 | 5,744.52 |
| 1990-06-08 | 6,510 | 6,600 | 6,500 | 6,600 | 315,000 | 5,701.33 |
| 1990-06-07 | 6,360 | 6,500 | 6,360 | 6,500 | 147,000 | 5,614.94 |
| 1990-06-06 | 6,500 | 6,540 | 6,390 | 6,400 | 344,000 | 5,528.56 |
| 1990-06-05 | 6,130 | 6,320 | 6,130 | 6,300 | 302,000 | 5,442.18 |
| 1990-06-04 | 6,220 | 6,220 | 6,160 | 6,160 | 54,000 | 5,321.24 |
| 1990-06-01 | 6,280 | 6,300 | 6,210 | 6,210 | 48,000 | 5,364.43 |
| 1990-05-31 | 6,300 | 6,300 | 6,200 | 6,300 | 182,000 | 5,442.18 |
| 1990-05-30 | 6,330 | 6,330 | 6,250 | 6,250 | 112,000 | 5,398.98 |
| 1990-05-29 | 6,200 | 6,300 | 6,200 | 6,250 | 71,000 | 5,398.98 |
| 1990-05-28 | 6,250 | 6,250 | 6,210 | 6,250 | 55,000 | 5,398.98 |
| 1990-05-25 | 6,370 | 6,400 | 6,190 | 6,350 | 87,000 | 5,485.37 |
| 1990-05-24 | 6,410 | 6,410 | 6,300 | 6,360 | 79,000 | 5,494.01 |
| 1990-05-23 | 6,330 | 6,430 | 6,330 | 6,410 | 237,000 | 5,537.20 |
| 1990-05-22 | 6,290 | 6,390 | 6,290 | 6,320 | 87,000 | 5,459.45 |
| 1990-05-21 | 6,270 | 6,340 | 6,270 | 6,340 | 71,000 | 5,476.73 |
| 1990-05-18 | 6,350 | 6,350 | 6,250 | 6,250 | 112,000 | 5,398.98 |
| 1990-05-17 | 6,210 | 6,340 | 6,210 | 6,250 | 18,000 | 5,398.98 |
| 1990-05-16 | 6,200 | 6,210 | 6,170 | 6,200 | 37,000 | 5,355.79 |
| 1990-05-15 | 6,310 | 6,360 | 6,200 | 6,210 | 86,000 | 5,364.43 |
| 1990-05-14 | 6,310 | 6,390 | 6,310 | 6,310 | 109,000 | 5,450.82 |
| 1990-05-11 | 6,250 | 6,410 | 6,250 | 6,310 | 142,000 | 5,450.82 |
| 1990-05-10 | 6,150 | 6,290 | 6,150 | 6,250 | 39,000 | 5,398.98 |
| 1990-05-09 | 6,200 | 6,300 | 6,100 | 6,150 | 88,000 | 5,312.60 |
| 1990-05-08 | 6,200 | 6,300 | 6,200 | 6,300 | 72,000 | 5,442.18 |
| 1990-05-07 | 6,370 | 6,370 | 6,220 | 6,300 | 54,000 | 5,442.18 |
| 1990-05-02 | 6,470 | 6,500 | 6,350 | 6,380 | 229,000 | 5,511.28 |
| 1990-05-01 | 6,400 | 6,530 | 6,300 | 6,460 | 202,000 | 5,580.39 |
| 1990-04-27 | 6,290 | 6,500 | 6,200 | 6,500 | 132,000 | 5,614.94 |
| 1990-04-26 | 6,170 | 6,400 | 6,170 | 6,300 | 163,000 | 5,442.18 |
| 1990-04-25 | 6,320 | 6,320 | 6,190 | 6,200 | 101,000 | 5,355.79 |
| 1990-04-24 | 6,280 | 6,400 | 6,280 | 6,340 | 97,000 | 5,476.73 |
| 1990-04-23 | 6,420 | 6,420 | 6,360 | 6,380 | 169,000 | 5,511.28 |
| 1990-04-20 | 6,500 | 6,630 | 6,500 | 6,600 | 257,000 | 5,701.33 |
| 1990-04-19 | 6,690 | 6,720 | 6,510 | 6,600 | 352,000 | 5,701.33 |
| 1990-04-18 | 6,350 | 6,600 | 6,300 | 6,590 | 337,000 | 5,692.69 |
| 1990-04-17 | 6,500 | 6,600 | 6,350 | 6,370 | 178,000 | 5,502.65 |
| 1990-04-16 | 6,650 | 6,650 | 6,500 | 6,600 | 147,000 | 5,701.33 |
| 1990-04-13 | 6,550 | 6,780 | 6,500 | 6,680 | 677,000 | 5,770.44 |
| 1990-04-12 | 6,600 | 6,680 | 6,490 | 6,550 | 436,000 | 5,658.14 |
| 1990-04-11 | 6,470 | 6,670 | 6,470 | 6,550 | 306,000 | 5,658.14 |
| 1990-04-10 | 6,380 | 6,610 | 6,250 | 6,460 | 489,000 | 5,580.39 |
| 1990-04-09 | 6,300 | 6,400 | 6,250 | 6,400 | 56,000 | 5,528.56 |
| 1990-04-06 | 6,490 | 6,490 | 6,250 | 6,250 | 88,000 | 5,398.98 |
| 1990-04-05 | 6,280 | 6,400 | 6,180 | 6,400 | 132,000 | 5,528.56 |
| 1990-04-04 | 6,480 | 6,480 | 6,200 | 6,300 | 201,000 | 5,442.18 |
| 1990-04-03 | 6,380 | 6,450 | 6,180 | 6,400 | 175,000 | 5,528.56 |
| 1990-04-02 | 6,280 | 6,280 | 6,180 | 6,180 | 28,000 | 5,338.52 |
| 1990-03-30 | 6,200 | 6,400 | 6,200 | 6,400 | 78,000 | 5,528.56 |
| 1990-03-29 | 6,450 | 6,500 | 6,390 | 6,400 | 211,000 | 5,528.56 |
| 1990-03-28 | 6,330 | 6,460 | 6,290 | 6,460 | 102,000 | 5,580.39 |
| 1990-03-27 | 5,960 | 6,460 | 5,960 | 6,460 | 174,000 | 5,580.39 |
| 1990-03-26 | 5,900 | 6,040 | 5,890 | 6,010 | 554,000 | 4,719.69 |
| 1990-03-23 | 5,800 | 6,000 | 5,800 | 5,920 | 464,000 | 4,649.02 |
| 1990-03-22 | 5,890 | 5,890 | 5,590 | 5,800 | 81,000 | 4,554.78 |
| 1990-03-20 | 5,990 | 6,050 | 5,900 | 5,950 | 196,000 | 4,672.57 |
| 1990-03-19 | 6,240 | 6,300 | 5,900 | 6,000 | 89,000 | 4,711.84 |
| 1990-03-16 | 6,300 | 6,300 | 6,200 | 6,250 | 120,000 | 4,908.17 |
| 1990-03-15 | 6,190 | 6,400 | 6,190 | 6,300 | 121,000 | 4,947.43 |
| 1990-03-14 | 6,200 | 6,240 | 6,180 | 6,190 | 271,000 | 4,861.05 |
| 1990-03-13 | 6,390 | 6,400 | 6,300 | 6,300 | 75,000 | 4,947.43 |
| 1990-03-12 | 6,480 | 6,480 | 6,350 | 6,480 | 109,000 | 5,088.79 |
| 1990-03-09 | 6,690 | 6,690 | 6,550 | 6,550 | 316,000 | 5,143.76 |
| 1990-03-08 | 6,270 | 6,600 | 6,270 | 6,590 | 692,000 | 5,175.17 |
| 1990-03-07 | 6,320 | 6,320 | 6,200 | 6,280 | 187,000 | 4,931.73 |
| 1990-03-06 | 6,200 | 6,430 | 6,200 | 6,220 | 369,000 | 4,884.61 |
| 1990-03-05 | 6,300 | 6,300 | 6,200 | 6,200 | 177,000 | 4,868.90 |
| 1990-03-02 | 5,950 | 6,300 | 5,950 | 6,200 | 365,000 | 4,868.90 |
| 1990-03-01 | 6,000 | 6,160 | 5,950 | 5,950 | 216,000 | 4,672.57 |
| 1990-02-28 | 6,100 | 6,150 | 6,000 | 6,100 | 219,000 | 4,790.37 |
| 1990-02-27 | 5,770 | 6,090 | 5,770 | 6,010 | 148,000 | 4,719.69 |
| 1990-02-26 | 5,790 | 5,800 | 5,650 | 5,800 | 111,000 | 4,554.78 |
| 1990-02-23 | 5,950 | 5,950 | 5,700 | 5,790 | 56,000 | 4,546.93 |
| 1990-02-22 | 5,910 | 5,980 | 5,830 | 5,950 | 128,000 | 4,672.57 |
| 1990-02-21 | 6,080 | 6,140 | 5,880 | 5,880 | 129,000 | 4,617.60 |
| 1990-02-20 | 5,950 | 6,200 | 5,950 | 6,200 | 95,000 | 4,868.90 |
| 1990-02-19 | 6,100 | 6,100 | 5,900 | 5,900 | 70,000 | 4,633.31 |
| 1990-02-16 | 6,200 | 6,200 | 6,000 | 6,000 | 72,000 | 4,711.84 |
| 1990-02-15 | 6,110 | 6,160 | 6,070 | 6,100 | 102,000 | 4,790.37 |
| 1990-02-14 | 5,980 | 6,090 | 5,980 | 6,090 | 149,000 | 4,782.52 |
| 1990-02-13 | 6,000 | 6,000 | 5,970 | 5,980 | 86,000 | 4,696.13 |
| 1990-02-09 | 5,920 | 6,000 | 5,920 | 6,000 | 53,000 | 4,711.84 |
| 1990-02-08 | 5,960 | 5,960 | 5,860 | 5,920 | 44,000 | 4,649.02 |
| 1990-02-07 | 6,100 | 6,100 | 5,960 | 5,960 | 84,000 | 4,680.43 |
| 1990-02-06 | 5,910 | 6,100 | 5,910 | 6,100 | 73,000 | 4,790.37 |
| 1990-02-05 | 5,950 | 6,000 | 5,940 | 5,950 | 66,000 | 4,672.57 |
| 1990-02-02 | 6,190 | 6,190 | 6,000 | 6,000 | 111,000 | 4,711.84 |
| 1990-02-01 | 6,230 | 6,230 | 6,080 | 6,200 | 120,000 | 4,868.90 |
| 1990-01-31 | 6,020 | 6,200 | 6,020 | 6,150 | 107,000 | 4,829.64 |
| 1990-01-30 | 6,140 | 6,190 | 6,050 | 6,090 | 146,000 | 4,782.52 |
| 1990-01-29 | 6,290 | 6,290 | 6,010 | 6,240 | 86,000 | 4,900.31 |
| 1990-01-26 | 6,290 | 6,330 | 6,100 | 6,320 | 137,000 | 4,963.14 |
| 1990-01-25 | 6,460 | 6,500 | 6,280 | 6,350 | 506,000 | 4,986.70 |
| 1990-01-24 | 6,550 | 6,610 | 6,330 | 6,360 | 832,000 | 4,994.55 |
| 1990-01-23 | 6,090 | 6,360 | 6,000 | 6,350 | 467,000 | 4,986.70 |
| 1990-01-22 | 6,150 | 6,150 | 6,030 | 6,100 | 78,000 | 4,790.37 |
| 1990-01-19 | 6,200 | 6,290 | 6,050 | 6,150 | 276,000 | 4,829.64 |
| 1990-01-18 | 6,260 | 6,360 | 6,100 | 6,200 | 823,000 | 4,868.90 |
| 1990-01-17 | 5,850 | 6,240 | 5,850 | 6,180 | 864,000 | 4,853.19 |
| 1990-01-16 | 5,800 | 5,880 | 5,700 | 5,800 | 200,000 | 4,554.78 |
| 1990-01-12 | 5,900 | 6,030 | 5,850 | 5,980 | 762,000 | 4,696.13 |
| 1990-01-11 | 6,000 | 6,040 | 5,800 | 5,900 | 549,000 | 4,633.31 |
| 1990-01-10 | 5,610 | 5,950 | 5,600 | 5,900 | 824,000 | 4,633.31 |
| 1990-01-09 | 5,390 | 5,580 | 5,350 | 5,570 | 237,000 | 4,374.16 |
| 1990-01-08 | 5,500 | 5,500 | 5,320 | 5,490 | 181,000 | 4,311.33 |
| 1990-01-05 | 5,610 | 5,660 | 5,470 | 5,520 | 548,000 | 4,334.89 |
| 1990-01-04 | 5,550 | 5,640 | 5,490 | 5,630 | 213,000 | 4,421.28 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
