6954 ファナック(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 | 4,380 | 4,450 | 4,350 | 4,450 | 290,200 | 890 |
| 1990-12-27 | 4,500 | 4,500 | 4,360 | 4,430 | 260,900 | 886 |
| 1990-12-26 | 4,500 | 4,550 | 4,420 | 4,500 | 222,900 | 900 |
| 1990-12-25 | 4,580 | 4,600 | 4,500 | 4,500 | 153,900 | 900 |
| 1990-12-21 | 4,600 | 4,680 | 4,570 | 4,620 | 186,500 | 924 |
| 1990-12-20 | 4,590 | 4,660 | 4,550 | 4,650 | 371,100 | 930 |
| 1990-12-19 | 4,550 | 4,640 | 4,500 | 4,620 | 607,600 | 924 |
| 1990-12-18 | 4,530 | 4,580 | 4,500 | 4,500 | 276,900 | 900 |
| 1990-12-17 | 4,530 | 4,560 | 4,500 | 4,530 | 125,500 | 906 |
| 1990-12-14 | 4,550 | 4,610 | 4,550 | 4,560 | 216,600 | 912 |
| 1990-12-13 | 4,590 | 4,600 | 4,520 | 4,600 | 192,300 | 920 |
| 1990-12-12 | 4,550 | 4,600 | 4,510 | 4,510 | 176,700 | 902 |
| 1990-12-11 | 4,610 | 4,610 | 4,550 | 4,600 | 145,300 | 920 |
| 1990-12-10 | 4,650 | 4,750 | 4,600 | 4,620 | 424,200 | 924 |
| 1990-12-07 | 4,460 | 4,650 | 4,460 | 4,650 | 456,900 | 930 |
| 1990-12-06 | 4,400 | 4,440 | 4,350 | 4,350 | 261,500 | 870 |
| 1990-12-05 | 4,350 | 4,380 | 4,250 | 4,350 | 198,900 | 870 |
| 1990-12-04 | 4,350 | 4,400 | 4,300 | 4,300 | 122,900 | 860 |
| 1990-12-03 | 4,500 | 4,580 | 4,400 | 4,440 | 188,800 | 888 |
| 1990-11-30 | 4,110 | 4,380 | 4,100 | 4,350 | 255,500 | 870 |
| 1990-11-29 | 4,280 | 4,300 | 4,200 | 4,200 | 233,500 | 840 |
| 1990-11-28 | 4,350 | 4,380 | 4,290 | 4,340 | 316,400 | 868 |
| 1990-11-27 | 4,400 | 4,400 | 4,330 | 4,340 | 278,200 | 868 |
| 1990-11-26 | 4,370 | 4,400 | 4,310 | 4,350 | 249,900 | 870 |
| 1990-11-22 | 4,310 | 4,390 | 4,280 | 4,370 | 288,400 | 874 |
| 1990-11-21 | 4,400 | 4,400 | 4,290 | 4,300 | 299,700 | 860 |
| 1990-11-20 | 4,480 | 4,500 | 4,400 | 4,400 | 130,200 | 880 |
| 1990-11-19 | 4,560 | 4,580 | 4,450 | 4,470 | 261,400 | 894 |
| 1990-11-16 | 4,500 | 4,520 | 4,350 | 4,460 | 297,900 | 892 |
| 1990-11-15 | 4,630 | 4,650 | 4,500 | 4,580 | 178,000 | 916 |
| 1990-11-14 | 4,660 | 4,680 | 4,600 | 4,630 | 349,000 | 926 |
| 1990-11-13 | 4,630 | 4,730 | 4,630 | 4,660 | 238,900 | 932 |
| 1990-11-09 | 4,510 | 4,530 | 4,500 | 4,530 | 364,300 | 906 |
| 1990-11-08 | 4,610 | 4,650 | 4,530 | 4,550 | 351,900 | 910 |
| 1990-11-07 | 4,770 | 4,790 | 4,700 | 4,700 | 233,200 | 940 |
| 1990-11-06 | 4,940 | 4,980 | 4,820 | 4,820 | 241,200 | 964 |
| 1990-11-05 | 4,960 | 5,030 | 4,950 | 4,950 | 216,600 | 990 |
| 1990-11-02 | 4,950 | 5,000 | 4,910 | 4,950 | 339,000 | 990 |
| 1990-11-01 | 5,070 | 5,070 | 5,000 | 5,000 | 234,400 | 1,000 |
| 1990-10-31 | 5,130 | 5,170 | 5,100 | 5,100 | 155,900 | 1,020 |
| 1990-10-30 | 5,150 | 5,180 | 5,090 | 5,160 | 338,000 | 1,032 |
| 1990-10-29 | 5,230 | 5,250 | 5,110 | 5,120 | 337,100 | 1,024 |
| 1990-10-26 | 5,260 | 5,290 | 5,160 | 5,270 | 295,700 | 1,054 |
| 1990-10-25 | 5,260 | 5,330 | 5,250 | 5,300 | 374,700 | 1,060 |
| 1990-10-24 | 5,300 | 5,390 | 5,290 | 5,300 | 344,700 | 1,060 |
| 1990-10-23 | 5,340 | 5,480 | 5,270 | 5,400 | 566,200 | 1,080 |
| 1990-10-22 | 5,300 | 5,360 | 5,160 | 5,260 | 322,900 | 1,052 |
| 1990-10-19 | 5,150 | 5,350 | 5,100 | 5,250 | 539,700 | 1,050 |
| 1990-10-18 | 5,270 | 5,300 | 5,150 | 5,250 | 324,900 | 1,050 |
| 1990-10-17 | 5,250 | 5,300 | 5,230 | 5,270 | 371,800 | 1,054 |
| 1990-10-16 | 5,190 | 5,340 | 5,190 | 5,200 | 343,700 | 1,040 |
| 1990-10-15 | 5,150 | 5,230 | 5,100 | 5,190 | 157,800 | 1,038 |
| 1990-10-12 | 4,910 | 5,070 | 4,850 | 5,050 | 347,600 | 1,010 |
| 1990-10-11 | 5,030 | 5,150 | 4,900 | 4,960 | 482,400 | 992 |
| 1990-10-09 | 5,400 | 5,490 | 5,220 | 5,330 | 297,200 | 1,066 |
| 1990-10-08 | 5,440 | 5,590 | 5,420 | 5,430 | 426,800 | 1,086 |
| 1990-10-05 | 5,480 | 5,530 | 5,210 | 5,380 | 867,400 | 1,076 |
| 1990-10-04 | 5,140 | 5,440 | 5,140 | 5,280 | 859,100 | 1,056 |
| 1990-10-03 | 4,960 | 5,410 | 4,930 | 5,340 | 1,127,500 | 1,068 |
| 1990-10-02 | 4,710 | 4,910 | 4,710 | 4,910 | 439,100 | 982 |
| 1990-10-01 | 4,650 | 4,650 | 4,280 | 4,410 | 490,400 | 882 |
| 1990-09-28 | 4,650 | 4,790 | 4,500 | 4,500 | 462,500 | 900 |
| 1990-09-27 | 4,750 | 4,890 | 4,500 | 4,700 | 661,000 | 940 |
| 1990-09-26 | 5,100 | 5,190 | 4,800 | 4,800 | 518,800 | 960 |
| 1990-09-25 | 5,010 | 5,080 | 5,000 | 5,070 | 199,900 | 1,014 |
| 1990-09-21 | 5,020 | 5,250 | 5,000 | 5,140 | 377,700 | 1,028 |
| 1990-09-20 | 5,260 | 5,270 | 5,150 | 5,200 | 360,700 | 1,040 |
| 1990-09-19 | 5,360 | 5,380 | 5,270 | 5,270 | 252,100 | 1,054 |
| 1990-09-18 | 5,370 | 5,400 | 5,250 | 5,380 | 276,600 | 1,076 |
| 1990-09-17 | 5,490 | 5,490 | 5,380 | 5,420 | 176,400 | 1,084 |
| 1990-09-14 | 5,590 | 5,590 | 5,500 | 5,510 | 240,700 | 1,102 |
| 1990-09-13 | 5,550 | 5,720 | 5,550 | 5,600 | 309,100 | 1,120 |
| 1990-09-12 | 5,540 | 5,590 | 5,500 | 5,530 | 319,800 | 1,106 |
| 1990-09-11 | 5,690 | 5,690 | 5,510 | 5,530 | 172,300 | 1,106 |
| 1990-09-10 | 5,560 | 5,700 | 5,550 | 5,600 | 309,800 | 1,120 |
| 1990-09-07 | 5,400 | 5,600 | 5,380 | 5,500 | 409,000 | 1,100 |
| 1990-09-06 | 5,530 | 5,640 | 5,410 | 5,470 | 256,200 | 1,094 |
| 1990-09-05 | 5,660 | 5,680 | 5,400 | 5,480 | 262,800 | 1,096 |
| 1990-09-04 | 5,820 | 5,900 | 5,650 | 5,650 | 117,300 | 1,130 |
| 1990-09-03 | 5,900 | 5,970 | 5,800 | 5,870 | 272,700 | 1,174 |
| 1990-08-31 | 5,900 | 5,950 | 5,800 | 5,900 | 368,200 | 1,180 |
| 1990-08-30 | 6,000 | 6,020 | 5,860 | 5,980 | 332,200 | 1,196 |
| 1990-08-29 | 5,990 | 5,990 | 5,800 | 5,800 | 274,400 | 1,160 |
| 1990-08-28 | 6,150 | 6,150 | 5,910 | 6,000 | 379,500 | 1,200 |
| 1990-08-27 | 5,610 | 5,790 | 5,600 | 5,650 | 282,600 | 1,130 |
| 1990-08-24 | 5,490 | 5,850 | 5,310 | 5,440 | 945,400 | 1,088 |
| 1990-08-23 | 5,900 | 5,950 | 5,590 | 5,590 | 496,300 | 1,118 |
| 1990-08-22 | 6,020 | 6,120 | 5,910 | 5,960 | 513,700 | 1,192 |
| 1990-08-21 | 6,430 | 6,450 | 6,180 | 6,300 | 185,800 | 1,260 |
| 1990-08-20 | 6,310 | 6,450 | 6,300 | 6,380 | 126,400 | 1,276 |
| 1990-08-17 | 6,260 | 6,390 | 6,210 | 6,390 | 209,200 | 1,278 |
| 1990-08-16 | 6,470 | 6,470 | 6,300 | 6,390 | 196,100 | 1,278 |
| 1990-08-15 | 6,330 | 6,490 | 6,330 | 6,490 | 397,400 | 1,298 |
| 1990-08-14 | 6,200 | 6,390 | 6,160 | 6,180 | 407,500 | 1,236 |
| 1990-08-13 | 6,400 | 6,450 | 6,050 | 6,150 | 400,900 | 1,230 |
| 1990-08-10 | 6,570 | 6,650 | 6,410 | 6,500 | 360,300 | 1,300 |
| 1990-08-09 | 6,600 | 6,700 | 6,550 | 6,550 | 373,100 | 1,310 |
| 1990-08-08 | 6,630 | 6,730 | 6,540 | 6,690 | 422,700 | 1,338 |
| 1990-08-07 | 6,260 | 6,700 | 6,170 | 6,450 | 891,800 | 1,290 |
| 1990-08-06 | 6,750 | 6,800 | 6,500 | 6,560 | 960,700 | 1,312 |
| 1990-08-03 | 7,040 | 7,150 | 7,000 | 7,050 | 367,900 | 1,410 |
| 1990-08-02 | 7,160 | 7,250 | 7,070 | 7,140 | 427,900 | 1,428 |
| 1990-08-01 | 7,280 | 7,400 | 7,160 | 7,190 | 241,500 | 1,438 |
| 1990-07-31 | 7,220 | 7,290 | 7,180 | 7,180 | 259,600 | 1,436 |
| 1990-07-30 | 7,200 | 7,230 | 7,160 | 7,200 | 154,200 | 1,440 |
| 1990-07-27 | 7,300 | 7,340 | 7,130 | 7,180 | 348,200 | 1,436 |
| 1990-07-26 | 7,490 | 7,490 | 7,200 | 7,280 | 280,500 | 1,456 |
| 1990-07-25 | 7,210 | 7,400 | 7,210 | 7,390 | 320,800 | 1,478 |
| 1990-07-24 | 7,170 | 7,300 | 7,170 | 7,210 | 242,500 | 1,442 |
| 1990-07-23 | 7,370 | 7,400 | 7,120 | 7,350 | 440,200 | 1,470 |
| 1990-07-20 | 7,380 | 7,470 | 7,360 | 7,410 | 486,100 | 1,482 |
| 1990-07-19 | 7,500 | 7,550 | 7,360 | 7,380 | 322,500 | 1,476 |
| 1990-07-18 | 7,510 | 7,540 | 7,430 | 7,500 | 318,100 | 1,500 |
| 1990-07-17 | 7,710 | 7,710 | 7,520 | 7,550 | 292,100 | 1,510 |
| 1990-07-16 | 7,670 | 7,730 | 7,600 | 7,650 | 840,000 | 1,530 |
| 1990-07-13 | 7,600 | 7,700 | 7,530 | 7,600 | 844,100 | 1,520 |
| 1990-07-12 | 7,500 | 7,590 | 7,460 | 7,550 | 539,500 | 1,510 |
| 1990-07-11 | 7,570 | 7,600 | 7,460 | 7,460 | 489,700 | 1,492 |
| 1990-07-10 | 7,640 | 7,650 | 7,550 | 7,550 | 572,000 | 1,510 |
| 1990-07-09 | 7,700 | 7,760 | 7,560 | 7,560 | 747,300 | 1,512 |
| 1990-07-06 | 7,700 | 7,800 | 7,660 | 7,670 | 925,600 | 1,534 |
| 1990-07-05 | 7,730 | 7,770 | 7,630 | 7,720 | 828,700 | 1,544 |
| 1990-07-04 | 7,840 | 7,900 | 7,680 | 7,700 | 3,527,700 | 1,540 |
| 1990-07-03 | 7,530 | 7,820 | 7,530 | 7,820 | 2,841,900 | 1,564 |
| 1990-07-02 | 7,600 | 7,770 | 7,540 | 7,550 | 3,154,300 | 1,510 |
| 1990-06-29 | 7,440 | 7,690 | 7,390 | 7,630 | 4,011,300 | 1,526 |
| 1990-06-28 | 7,400 | 7,450 | 7,350 | 7,400 | 1,911,900 | 1,480 |
| 1990-06-27 | 7,100 | 7,370 | 7,070 | 7,360 | 2,039,200 | 1,472 |
| 1990-06-26 | 7,010 | 7,080 | 6,980 | 7,050 | 808,000 | 1,410 |
| 1990-06-25 | 7,050 | 7,100 | 6,990 | 6,990 | 365,400 | 1,398 |
| 1990-06-22 | 7,050 | 7,150 | 7,030 | 7,100 | 442,800 | 1,420 |
| 1990-06-21 | 7,160 | 7,190 | 7,050 | 7,060 | 353,300 | 1,412 |
| 1990-06-20 | 6,990 | 7,080 | 6,990 | 7,060 | 533,700 | 1,412 |
| 1990-06-19 | 7,060 | 7,060 | 6,990 | 7,040 | 313,700 | 1,408 |
| 1990-06-18 | 7,100 | 7,190 | 7,030 | 7,050 | 307,900 | 1,410 |
| 1990-06-15 | 7,130 | 7,150 | 7,060 | 7,100 | 384,400 | 1,420 |
| 1990-06-14 | 7,200 | 7,200 | 7,100 | 7,100 | 179,200 | 1,420 |
| 1990-06-13 | 7,220 | 7,250 | 7,080 | 7,140 | 528,300 | 1,428 |
| 1990-06-12 | 7,200 | 7,230 | 7,130 | 7,180 | 512,100 | 1,436 |
| 1990-06-11 | 7,260 | 7,260 | 7,180 | 7,190 | 275,500 | 1,438 |
| 1990-06-08 | 7,250 | 7,300 | 7,240 | 7,250 | 672,300 | 1,450 |
| 1990-06-07 | 7,280 | 7,290 | 7,190 | 7,290 | 566,800 | 1,458 |
| 1990-06-06 | 7,270 | 7,330 | 7,180 | 7,180 | 408,800 | 1,436 |
| 1990-06-05 | 7,080 | 7,240 | 7,070 | 7,240 | 430,600 | 1,448 |
| 1990-06-04 | 7,020 | 7,090 | 7,010 | 7,090 | 220,100 | 1,418 |
| 1990-06-01 | 7,040 | 7,050 | 7,000 | 7,000 | 393,800 | 1,400 |
| 1990-05-31 | 7,040 | 7,070 | 7,020 | 7,020 | 385,600 | 1,404 |
| 1990-05-30 | 7,100 | 7,150 | 7,020 | 7,040 | 448,400 | 1,408 |
| 1990-05-29 | 7,200 | 7,260 | 7,030 | 7,050 | 1,121,500 | 1,410 |
| 1990-05-28 | 7,210 | 7,290 | 7,190 | 7,200 | 152,200 | 1,440 |
| 1990-05-25 | 7,280 | 7,320 | 7,190 | 7,200 | 231,200 | 1,440 |
| 1990-05-24 | 7,260 | 7,300 | 7,250 | 7,270 | 109,900 | 1,454 |
| 1990-05-23 | 7,350 | 7,380 | 7,260 | 7,260 | 328,100 | 1,452 |
| 1990-05-22 | 7,210 | 7,380 | 7,210 | 7,280 | 351,600 | 1,456 |
| 1990-05-21 | 7,260 | 7,370 | 7,210 | 7,260 | 406,000 | 1,452 |
| 1990-05-18 | 7,310 | 7,340 | 7,150 | 7,160 | 472,300 | 1,432 |
| 1990-05-17 | 7,250 | 7,320 | 7,210 | 7,260 | 573,200 | 1,452 |
| 1990-05-16 | 7,200 | 7,290 | 7,200 | 7,250 | 300,800 | 1,450 |
| 1990-05-15 | 7,380 | 7,450 | 7,270 | 7,280 | 494,700 | 1,456 |
| 1990-05-14 | 7,350 | 7,390 | 7,300 | 7,380 | 1,195,100 | 1,476 |
| 1990-05-11 | 7,120 | 7,280 | 7,100 | 7,250 | 583,900 | 1,450 |
| 1990-05-10 | 7,000 | 7,090 | 6,990 | 7,020 | 321,200 | 1,404 |
| 1990-05-09 | 7,050 | 7,090 | 7,020 | 7,020 | 167,100 | 1,404 |
| 1990-05-08 | 7,070 | 7,150 | 7,010 | 7,080 | 440,400 | 1,416 |
| 1990-05-07 | 7,140 | 7,170 | 7,060 | 7,060 | 192,800 | 1,412 |
| 1990-05-02 | 7,240 | 7,240 | 7,050 | 7,090 | 422,300 | 1,418 |
| 1990-05-01 | 7,150 | 7,240 | 7,100 | 7,160 | 624,600 | 1,432 |
| 1990-04-27 | 6,990 | 7,170 | 6,990 | 7,140 | 557,400 | 1,428 |
| 1990-04-26 | 6,900 | 7,000 | 6,840 | 6,970 | 441,600 | 1,394 |
| 1990-04-25 | 6,880 | 6,950 | 6,820 | 6,820 | 481,300 | 1,364 |
| 1990-04-24 | 6,850 | 6,890 | 6,800 | 6,840 | 452,600 | 1,368 |
| 1990-04-23 | 6,950 | 6,950 | 6,840 | 6,860 | 445,600 | 1,372 |
| 1990-04-20 | 7,010 | 7,040 | 6,940 | 6,950 | 811,000 | 1,390 |
| 1990-04-19 | 7,210 | 7,210 | 7,050 | 7,050 | 390,900 | 1,410 |
| 1990-04-18 | 6,960 | 7,190 | 6,950 | 7,110 | 546,500 | 1,422 |
| 1990-04-17 | 7,030 | 7,110 | 6,940 | 6,940 | 393,000 | 1,388 |
| 1990-04-16 | 7,060 | 7,130 | 7,050 | 7,080 | 412,500 | 1,416 |
| 1990-04-13 | 7,150 | 7,210 | 7,050 | 7,190 | 368,900 | 1,438 |
| 1990-04-12 | 7,320 | 7,320 | 7,130 | 7,170 | 548,600 | 1,434 |
| 1990-04-11 | 7,400 | 7,450 | 7,210 | 7,220 | 410,200 | 1,444 |
| 1990-04-10 | 7,350 | 7,570 | 7,300 | 7,300 | 1,135,500 | 1,460 |
| 1990-04-09 | 7,320 | 7,390 | 7,250 | 7,370 | 739,300 | 1,474 |
| 1990-04-06 | 7,380 | 7,470 | 7,150 | 7,280 | 733,600 | 1,456 |
| 1990-04-05 | 7,050 | 7,300 | 7,050 | 7,280 | 827,000 | 1,456 |
| 1990-04-04 | 7,530 | 7,550 | 7,210 | 7,230 | 716,300 | 1,446 |
| 1990-04-03 | 7,300 | 7,490 | 7,100 | 7,480 | 912,300 | 1,496 |
| 1990-04-02 | 7,150 | 7,300 | 6,950 | 7,100 | 739,000 | 1,420 |
| 1990-03-30 | 7,700 | 7,700 | 7,450 | 7,450 | 555,300 | 1,490 |
| 1990-03-29 | 7,850 | 7,990 | 7,620 | 7,770 | 996,500 | 1,554 |
| 1990-03-28 | 7,600 | 7,950 | 7,570 | 7,750 | 857,100 | 1,550 |
| 1990-03-27 | 7,640 | 7,700 | 7,520 | 7,670 | 828,300 | 1,534 |
| 1990-03-26 | 7,270 | 7,490 | 7,200 | 7,490 | 1,368,600 | 1,498 |
| 1990-03-23 | 7,220 | 7,240 | 7,010 | 7,170 | 810,200 | 1,434 |
| 1990-03-22 | 7,050 | 7,350 | 6,790 | 7,120 | 1,170,800 | 1,424 |
| 1990-03-20 | 7,400 | 7,530 | 7,260 | 7,350 | 959,400 | 1,470 |
| 1990-03-19 | 7,650 | 7,680 | 7,360 | 7,400 | 587,100 | 1,480 |
| 1990-03-16 | 7,750 | 7,800 | 7,640 | 7,640 | 602,200 | 1,528 |
| 1990-03-15 | 7,860 | 7,900 | 7,730 | 7,730 | 1,222,500 | 1,546 |
| 1990-03-14 | 7,940 | 8,020 | 7,850 | 7,870 | 964,400 | 1,574 |
| 1990-03-13 | 7,950 | 8,100 | 7,940 | 7,940 | 725,300 | 1,588 |
| 1990-03-12 | 8,100 | 8,130 | 8,030 | 8,030 | 659,000 | 1,606 |
| 1990-03-09 | 8,330 | 8,350 | 8,090 | 8,130 | 832,700 | 1,626 |
| 1990-03-08 | 8,060 | 8,400 | 8,030 | 8,260 | 1,381,400 | 1,652 |
| 1990-03-07 | 8,200 | 8,200 | 7,970 | 8,120 | 1,928,600 | 1,624 |
| 1990-03-06 | 8,510 | 8,580 | 8,000 | 8,000 | 1,906,200 | 1,600 |
| 1990-03-05 | 8,600 | 8,700 | 8,460 | 8,470 | 2,698,500 | 1,694 |
| 1990-03-02 | 8,310 | 8,680 | 8,250 | 8,590 | 5,529,000 | 1,718 |
| 1990-03-01 | 8,120 | 8,370 | 8,060 | 8,250 | 2,492,500 | 1,650 |
| 1990-02-28 | 8,150 | 8,300 | 8,030 | 8,200 | 1,961,300 | 1,640 |
| 1990-02-27 | 7,870 | 8,050 | 7,600 | 8,050 | 1,428,600 | 1,610 |
| 1990-02-26 | 7,850 | 7,870 | 7,300 | 7,750 | 672,900 | 1,550 |
| 1990-02-23 | 7,990 | 8,050 | 7,840 | 7,900 | 924,100 | 1,580 |
| 1990-02-22 | 8,050 | 8,060 | 7,850 | 7,910 | 1,071,000 | 1,582 |
| 1990-02-21 | 8,120 | 8,280 | 7,960 | 8,000 | 1,134,500 | 1,600 |
| 1990-02-20 | 8,110 | 8,240 | 8,100 | 8,220 | 305,700 | 1,644 |
| 1990-02-19 | 8,280 | 8,280 | 8,150 | 8,150 | 230,000 | 1,630 |
| 1990-02-16 | 8,350 | 8,360 | 8,200 | 8,240 | 716,900 | 1,648 |
| 1990-02-15 | 8,120 | 8,350 | 8,110 | 8,280 | 1,053,700 | 1,656 |
| 1990-02-14 | 8,100 | 8,160 | 8,050 | 8,130 | 623,500 | 1,626 |
| 1990-02-13 | 8,010 | 8,100 | 8,010 | 8,100 | 347,400 | 1,620 |
| 1990-02-09 | 7,990 | 8,050 | 7,960 | 8,050 | 426,200 | 1,610 |
| 1990-02-08 | 8,070 | 8,100 | 7,960 | 8,000 | 388,200 | 1,600 |
| 1990-02-07 | 8,110 | 8,150 | 8,030 | 8,040 | 511,000 | 1,608 |
| 1990-02-06 | 8,100 | 8,140 | 8,070 | 8,090 | 292,800 | 1,618 |
| 1990-02-05 | 8,130 | 8,150 | 8,050 | 8,060 | 325,800 | 1,612 |
| 1990-02-02 | 8,140 | 8,190 | 8,070 | 8,100 | 751,100 | 1,620 |
| 1990-02-01 | 8,250 | 8,250 | 8,100 | 8,150 | 490,100 | 1,630 |
| 1990-01-31 | 8,100 | 8,190 | 8,080 | 8,170 | 432,200 | 1,634 |
| 1990-01-30 | 8,270 | 8,320 | 8,150 | 8,160 | 534,000 | 1,632 |
| 1990-01-29 | 8,200 | 8,340 | 8,200 | 8,240 | 653,000 | 1,648 |
| 1990-01-26 | 8,300 | 8,370 | 8,210 | 8,260 | 569,700 | 1,652 |
| 1990-01-25 | 8,410 | 8,450 | 8,310 | 8,370 | 625,600 | 1,674 |
| 1990-01-24 | 8,580 | 8,580 | 8,300 | 8,370 | 1,157,100 | 1,674 |
| 1990-01-23 | 8,380 | 8,510 | 8,360 | 8,490 | 1,162,300 | 1,698 |
| 1990-01-22 | 8,480 | 8,510 | 8,390 | 8,420 | 761,300 | 1,684 |
| 1990-01-19 | 8,450 | 8,600 | 8,360 | 8,380 | 1,547,500 | 1,676 |
| 1990-01-18 | 8,690 | 8,750 | 8,430 | 8,500 | 4,586,800 | 1,700 |
| 1990-01-17 | 8,230 | 8,550 | 8,200 | 8,500 | 2,827,600 | 1,700 |
| 1990-01-16 | 8,130 | 8,250 | 8,080 | 8,110 | 714,100 | 1,622 |
| 1990-01-12 | 8,440 | 8,450 | 8,260 | 8,300 | 1,386,200 | 1,660 |
| 1990-01-11 | 8,440 | 8,570 | 8,380 | 8,380 | 2,292,700 | 1,676 |
| 1990-01-10 | 8,220 | 8,450 | 8,210 | 8,370 | 2,156,400 | 1,674 |
| 1990-01-09 | 8,210 | 8,250 | 8,110 | 8,180 | 1,052,400 | 1,636 |
| 1990-01-08 | 8,300 | 8,330 | 8,160 | 8,250 | 608,000 | 1,650 |
| 1990-01-05 | 8,440 | 8,440 | 8,100 | 8,340 | 1,189,100 | 1,668 |
| 1990-01-04 | 8,430 | 8,540 | 8,390 | 8,460 | 1,279,200 | 1,692 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
