6958 日本CMK(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 | 2,300 | 2,340 | 2,260 | 2,340 | 18,000 | 1,933.88 |
| 1990-12-27 | 2,270 | 2,270 | 2,200 | 2,260 | 20,000 | 1,867.77 |
| 1990-12-26 | 2,280 | 2,280 | 2,210 | 2,270 | 22,000 | 1,876.03 |
| 1990-12-25 | 2,280 | 2,280 | 2,250 | 2,280 | 11,000 | 1,884.30 |
| 1990-12-21 | 2,330 | 2,330 | 2,300 | 2,300 | 12,000 | 1,900.83 |
| 1990-12-20 | 2,360 | 2,370 | 2,330 | 2,350 | 21,000 | 1,942.15 |
| 1990-12-19 | 2,370 | 2,370 | 2,340 | 2,350 | 55,000 | 1,942.15 |
| 1990-12-18 | 2,390 | 2,390 | 2,350 | 2,350 | 30,000 | 1,942.15 |
| 1990-12-17 | 2,380 | 2,390 | 2,360 | 2,360 | 18,000 | 1,950.41 |
| 1990-12-14 | 2,400 | 2,400 | 2,350 | 2,380 | 20,000 | 1,966.94 |
| 1990-12-13 | 2,370 | 2,400 | 2,370 | 2,400 | 8,000 | 1,983.47 |
| 1990-12-12 | 2,350 | 2,350 | 2,310 | 2,330 | 22,000 | 1,925.62 |
| 1990-12-11 | 2,450 | 2,450 | 2,350 | 2,350 | 29,000 | 1,942.15 |
| 1990-12-10 | 2,480 | 2,480 | 2,400 | 2,420 | 41,000 | 2,000 |
| 1990-12-07 | 2,440 | 2,440 | 2,400 | 2,420 | 49,000 | 2,000 |
| 1990-12-06 | 2,310 | 2,400 | 2,300 | 2,400 | 6,000 | 1,983.47 |
| 1990-12-05 | 2,260 | 2,270 | 2,240 | 2,270 | 21,000 | 1,876.03 |
| 1990-12-04 | 2,450 | 2,450 | 2,250 | 2,250 | 37,000 | 1,859.50 |
| 1990-12-03 | 2,480 | 2,480 | 2,450 | 2,450 | 24,000 | 2,024.79 |
| 1990-11-30 | 2,390 | 2,390 | 2,310 | 2,380 | 20,000 | 1,966.94 |
| 1990-11-29 | 2,570 | 2,570 | 2,430 | 2,430 | 13,000 | 2,008.26 |
| 1990-11-28 | 2,600 | 2,630 | 2,600 | 2,600 | 19,000 | 2,148.76 |
| 1990-11-27 | 2,600 | 2,630 | 2,600 | 2,600 | 13,000 | 2,148.76 |
| 1990-11-26 | 2,600 | 2,630 | 2,600 | 2,600 | 17,000 | 2,148.76 |
| 1990-11-22 | 2,560 | 2,600 | 2,560 | 2,600 | 63,000 | 2,148.76 |
| 1990-11-21 | 2,700 | 2,700 | 2,550 | 2,550 | 42,000 | 2,107.44 |
| 1990-11-20 | 2,800 | 2,800 | 2,750 | 2,750 | 13,000 | 2,272.73 |
| 1990-11-19 | 2,840 | 2,870 | 2,750 | 2,770 | 48,000 | 2,289.26 |
| 1990-11-16 | 2,820 | 2,840 | 2,810 | 2,840 | 20,000 | 2,347.11 |
| 1990-11-15 | 2,910 | 2,920 | 2,850 | 2,860 | 55,000 | 2,363.64 |
| 1990-11-14 | 2,930 | 2,950 | 2,860 | 2,900 | 109,000 | 2,396.69 |
| 1990-11-13 | 2,880 | 2,900 | 2,850 | 2,850 | 59,000 | 2,355.37 |
| 1990-11-09 | 2,980 | 2,980 | 2,800 | 2,800 | 42,000 | 2,314.05 |
| 1990-11-08 | 3,060 | 3,060 | 2,980 | 3,000 | 36,000 | 2,479.34 |
| 1990-11-07 | 3,060 | 3,060 | 3,030 | 3,050 | 41,000 | 2,520.66 |
| 1990-11-06 | 3,170 | 3,180 | 3,100 | 3,110 | 28,000 | 2,570.25 |
| 1990-11-05 | 3,180 | 3,210 | 3,170 | 3,170 | 86,000 | 2,619.83 |
| 1990-11-02 | 3,200 | 3,250 | 3,120 | 3,170 | 71,000 | 2,619.83 |
| 1990-11-01 | 3,520 | 3,520 | 3,200 | 3,250 | 100,000 | 2,685.95 |
| 1990-10-31 | 3,500 | 3,590 | 3,470 | 3,470 | 275,000 | 2,867.77 |
| 1990-10-30 | 3,480 | 3,500 | 3,390 | 3,450 | 223,000 | 2,851.24 |
| 1990-10-29 | 3,380 | 3,490 | 3,310 | 3,430 | 206,000 | 2,834.71 |
| 1990-10-26 | 3,350 | 3,490 | 3,250 | 3,350 | 238,000 | 2,768.59 |
| 1990-10-25 | 3,040 | 3,360 | 3,020 | 3,350 | 181,000 | 2,768.59 |
| 1990-10-24 | 3,020 | 3,070 | 3,000 | 3,000 | 118,000 | 2,479.34 |
| 1990-10-23 | 2,910 | 3,050 | 2,910 | 2,980 | 122,000 | 2,462.81 |
| 1990-10-22 | 2,810 | 2,840 | 2,800 | 2,830 | 73,000 | 2,338.84 |
| 1990-10-19 | 2,790 | 2,790 | 2,690 | 2,700 | 47,000 | 2,231.41 |
| 1990-10-18 | 2,860 | 2,860 | 2,800 | 2,800 | 60,000 | 2,314.05 |
| 1990-10-17 | 2,870 | 3,000 | 2,860 | 2,860 | 41,000 | 2,363.64 |
| 1990-10-16 | 2,860 | 2,890 | 2,860 | 2,860 | 61,000 | 2,363.64 |
| 1990-10-15 | 2,850 | 2,870 | 2,850 | 2,860 | 15,000 | 2,363.64 |
| 1990-10-12 | 3,000 | 3,000 | 2,900 | 2,900 | 40,000 | 2,396.69 |
| 1990-10-09 | 3,230 | 3,280 | 3,130 | 3,180 | 35,000 | 2,628.10 |
| 1990-10-08 | 3,150 | 3,270 | 3,100 | 3,230 | 105,000 | 2,669.42 |
| 1990-10-05 | 3,000 | 3,160 | 2,980 | 3,100 | 147,000 | 2,561.98 |
| 1990-10-04 | 3,000 | 3,000 | 2,990 | 2,990 | 12,000 | 2,471.07 |
| 1990-10-03 | 3,050 | 3,100 | 3,000 | 3,000 | 118,000 | 2,479.34 |
| 1990-10-02 | 3,050 | 3,050 | 3,000 | 3,050 | 27,000 | 2,520.66 |
| 1990-10-01 | 3,050 | 3,050 | 3,000 | 3,000 | 9,000 | 2,479.34 |
| 1990-09-28 | 3,200 | 3,200 | 3,000 | 3,000 | 14,000 | 2,479.34 |
| 1990-09-27 | 3,190 | 3,200 | 3,190 | 3,200 | 10,000 | 2,644.63 |
| 1990-09-26 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 2,677.69 |
| 1990-09-25 | 3,200 | 3,400 | 3,100 | 3,390 | 50,000 | 2,801.65 |
| 1990-09-21 | 3,190 | 3,250 | 3,190 | 3,250 | 58,000 | 2,685.95 |
| 1990-09-20 | 3,490 | 3,500 | 3,300 | 3,300 | 57,000 | 2,727.27 |
| 1990-09-19 | 3,500 | 3,500 | 3,500 | 3,500 | 50,000 | 2,892.56 |
| 1990-09-18 | 3,760 | 3,760 | 3,640 | 3,640 | 5,000 | 3,008.26 |
| 1990-09-17 | 3,790 | 3,800 | 3,770 | 3,770 | 25,000 | 3,115.70 |
| 1990-09-14 | 3,780 | 3,780 | 3,780 | 3,780 | 4,000 | 3,123.97 |
| 1990-09-13 | 3,780 | 3,790 | 3,780 | 3,780 | 10,000 | 3,123.97 |
| 1990-09-12 | 3,700 | 3,800 | 3,700 | 3,790 | 16,000 | 3,132.23 |
| 1990-09-11 | 3,840 | 3,840 | 3,750 | 3,750 | 15,000 | 3,099.17 |
| 1990-09-10 | 3,850 | 3,850 | 3,850 | 3,850 | 8,000 | 3,181.82 |
| 1990-09-07 | 3,850 | 3,850 | 3,790 | 3,850 | 22,000 | 3,181.82 |
| 1990-09-06 | 3,890 | 3,890 | 3,780 | 3,850 | 31,000 | 3,181.82 |
| 1990-09-05 | 3,990 | 3,990 | 3,990 | 3,990 | 9,000 | 3,297.52 |
| 1990-09-04 | 4,080 | 4,100 | 4,030 | 4,090 | 39,000 | 3,380.17 |
| 1990-09-03 | 4,210 | 4,220 | 4,210 | 4,220 | 5,000 | 3,487.60 |
| 1990-08-31 | 4,050 | 4,160 | 4,050 | 4,160 | 31,000 | 3,438.02 |
| 1990-08-30 | 3,930 | 3,950 | 3,850 | 3,950 | 35,000 | 3,264.46 |
| 1990-08-29 | 3,930 | 3,940 | 3,930 | 3,930 | 17,000 | 3,247.93 |
| 1990-08-28 | 3,900 | 3,900 | 3,900 | 3,900 | 17,000 | 3,223.14 |
| 1990-08-27 | 3,790 | 3,830 | 3,790 | 3,800 | 21,000 | 3,140.50 |
| 1990-08-24 | 3,840 | 3,970 | 3,790 | 3,790 | 74,000 | 3,132.23 |
| 1990-08-22 | 4,200 | 4,200 | 4,150 | 4,190 | 16,000 | 3,462.81 |
| 1990-08-21 | 4,440 | 4,440 | 4,430 | 4,430 | 17,000 | 3,661.16 |
| 1990-08-20 | 4,380 | 4,430 | 4,380 | 4,430 | 7,000 | 3,661.16 |
| 1990-08-17 | 4,300 | 4,350 | 4,300 | 4,350 | 11,000 | 3,595.04 |
| 1990-08-16 | 4,300 | 4,350 | 4,270 | 4,320 | 81,000 | 3,570.25 |
| 1990-08-15 | 4,260 | 4,310 | 4,250 | 4,250 | 38,000 | 3,512.40 |
| 1990-08-14 | 4,200 | 4,300 | 4,200 | 4,260 | 45,000 | 3,520.66 |
| 1990-08-13 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 3,595.04 |
| 1990-08-10 | 4,470 | 4,470 | 4,330 | 4,330 | 22,000 | 3,578.51 |
| 1990-08-09 | 4,550 | 4,550 | 4,430 | 4,430 | 15,000 | 3,661.16 |
| 1990-08-08 | 4,610 | 4,610 | 4,510 | 4,530 | 42,000 | 3,743.80 |
| 1990-08-07 | 4,510 | 4,600 | 4,510 | 4,600 | 17,000 | 3,801.65 |
| 1990-08-06 | 4,880 | 4,880 | 4,710 | 4,710 | 12,000 | 3,892.56 |
| 1990-08-03 | 4,900 | 4,950 | 4,870 | 4,880 | 63,000 | 4,033.06 |
| 1990-08-02 | 5,040 | 5,040 | 4,860 | 4,860 | 121,000 | 4,016.53 |
| 1990-08-01 | 4,950 | 5,050 | 4,870 | 4,990 | 181,000 | 4,123.97 |
| 1990-07-31 | 4,840 | 4,890 | 4,800 | 4,890 | 71,000 | 4,041.32 |
| 1990-07-30 | 4,880 | 4,880 | 4,810 | 4,850 | 53,000 | 4,008.26 |
| 1990-07-27 | 4,850 | 4,860 | 4,790 | 4,850 | 127,000 | 4,008.26 |
| 1990-07-26 | 4,800 | 4,950 | 4,800 | 4,850 | 161,000 | 4,008.26 |
| 1990-07-25 | 4,700 | 4,800 | 4,660 | 4,760 | 148,000 | 3,933.88 |
| 1990-07-24 | 4,790 | 4,790 | 4,700 | 4,710 | 80,000 | 3,892.56 |
| 1990-07-23 | 4,750 | 4,750 | 4,700 | 4,750 | 25,000 | 3,925.62 |
| 1990-07-20 | 4,790 | 4,840 | 4,770 | 4,800 | 126,000 | 3,966.94 |
| 1990-07-19 | 4,810 | 4,910 | 4,800 | 4,800 | 216,000 | 3,966.94 |
| 1990-07-18 | 4,900 | 4,900 | 4,770 | 4,880 | 44,000 | 4,033.06 |
| 1990-07-17 | 4,950 | 4,950 | 4,900 | 4,900 | 39,000 | 4,049.59 |
| 1990-07-16 | 5,050 | 5,050 | 4,980 | 5,000 | 180,000 | 4,132.23 |
| 1990-07-13 | 4,980 | 5,080 | 4,950 | 5,050 | 330,000 | 4,173.55 |
| 1990-07-12 | 5,000 | 5,020 | 4,880 | 5,000 | 152,000 | 4,132.23 |
| 1990-07-11 | 5,040 | 5,050 | 5,000 | 5,010 | 38,000 | 4,140.50 |
| 1990-07-10 | 5,190 | 5,250 | 5,100 | 5,140 | 180,000 | 4,247.93 |
| 1990-07-09 | 5,300 | 5,370 | 5,190 | 5,290 | 524,000 | 4,371.90 |
| 1990-07-06 | 5,080 | 5,300 | 5,030 | 5,300 | 677,000 | 4,380.17 |
| 1990-07-05 | 4,830 | 5,100 | 4,830 | 5,100 | 902,000 | 4,214.88 |
| 1990-07-04 | 4,700 | 4,900 | 4,690 | 4,840 | 544,000 | 4,000 |
| 1990-07-03 | 4,690 | 4,750 | 4,630 | 4,670 | 63,000 | 3,859.50 |
| 1990-07-02 | 4,810 | 4,820 | 4,730 | 4,730 | 112,000 | 3,909.09 |
| 1990-06-29 | 4,810 | 4,820 | 4,760 | 4,820 | 296,000 | 3,983.47 |
| 1990-06-28 | 4,780 | 4,810 | 4,750 | 4,810 | 368,000 | 3,975.21 |
| 1990-06-27 | 4,720 | 4,850 | 4,700 | 4,790 | 666,000 | 3,958.68 |
| 1990-06-26 | 4,590 | 4,740 | 4,590 | 4,720 | 543,000 | 3,900.83 |
| 1990-06-25 | 4,500 | 4,640 | 4,480 | 4,590 | 194,000 | 3,793.39 |
| 1990-06-22 | 4,400 | 4,600 | 4,380 | 4,520 | 459,000 | 3,735.54 |
| 1990-06-21 | 4,370 | 4,470 | 4,360 | 4,400 | 579,000 | 3,636.36 |
| 1990-06-20 | 4,180 | 4,310 | 4,180 | 4,310 | 234,000 | 3,561.98 |
| 1990-06-19 | 4,290 | 4,290 | 4,170 | 4,170 | 35,000 | 3,446.28 |
| 1990-06-18 | 4,300 | 4,300 | 4,250 | 4,250 | 173,000 | 3,512.40 |
| 1990-06-15 | 4,270 | 4,300 | 4,250 | 4,300 | 228,000 | 3,553.72 |
| 1990-06-14 | 4,230 | 4,300 | 4,230 | 4,270 | 478,000 | 3,528.93 |
| 1990-06-13 | 4,190 | 4,270 | 4,190 | 4,190 | 687,000 | 3,462.81 |
| 1990-06-12 | 4,060 | 4,190 | 4,050 | 4,140 | 289,000 | 3,421.49 |
| 1990-06-11 | 4,060 | 4,070 | 4,050 | 4,050 | 144,000 | 3,347.11 |
| 1990-06-08 | 4,080 | 4,120 | 4,040 | 4,060 | 191,000 | 3,355.37 |
| 1990-06-07 | 4,090 | 4,130 | 4,040 | 4,080 | 88,000 | 3,371.90 |
| 1990-06-06 | 3,880 | 4,090 | 3,870 | 4,080 | 208,000 | 3,371.90 |
| 1990-06-05 | 3,860 | 3,860 | 3,840 | 3,850 | 52,000 | 3,181.82 |
| 1990-06-04 | 3,870 | 3,870 | 3,830 | 3,840 | 38,000 | 3,173.55 |
| 1990-06-01 | 3,830 | 3,840 | 3,830 | 3,830 | 34,000 | 3,165.29 |
| 1990-05-31 | 3,910 | 3,910 | 3,860 | 3,860 | 66,000 | 3,190.08 |
| 1990-05-30 | 3,900 | 3,920 | 3,860 | 3,860 | 63,000 | 3,190.08 |
| 1990-05-29 | 3,960 | 3,960 | 3,900 | 3,920 | 37,000 | 3,239.67 |
| 1990-05-28 | 3,990 | 3,990 | 3,950 | 3,950 | 2,000 | 3,264.46 |
| 1990-05-25 | 3,910 | 4,000 | 3,900 | 4,000 | 24,000 | 3,305.79 |
| 1990-05-23 | 3,960 | 3,960 | 3,950 | 3,950 | 47,000 | 3,264.46 |
| 1990-05-22 | 3,930 | 3,930 | 3,910 | 3,910 | 4,000 | 3,231.41 |
| 1990-05-21 | 3,890 | 3,910 | 3,890 | 3,910 | 9,000 | 3,231.41 |
| 1990-05-18 | 4,000 | 4,000 | 3,940 | 3,940 | 2,000 | 3,256.20 |
| 1990-05-17 | 4,050 | 4,050 | 4,050 | 4,050 | 5,000 | 3,347.11 |
| 1990-05-14 | 4,090 | 4,140 | 4,090 | 4,140 | 44,000 | 3,421.49 |
| 1990-05-11 | 3,950 | 4,050 | 3,950 | 4,010 | 49,000 | 3,314.05 |
| 1990-05-10 | 4,050 | 4,050 | 3,980 | 3,980 | 68,000 | 3,289.26 |
| 1990-05-09 | 3,990 | 4,110 | 3,980 | 4,100 | 102,000 | 3,388.43 |
| 1990-05-08 | 4,000 | 4,000 | 3,980 | 3,980 | 14,000 | 3,289.26 |
| 1990-05-07 | 4,040 | 4,040 | 3,990 | 3,990 | 4,000 | 3,297.52 |
| 1990-05-02 | 3,980 | 3,990 | 3,980 | 3,990 | 11,000 | 3,297.52 |
| 1990-05-01 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 3,297.52 |
| 1990-04-27 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 3,338.84 |
| 1990-04-25 | 4,010 | 4,010 | 3,990 | 3,990 | 11,000 | 3,297.52 |
| 1990-04-24 | 4,150 | 4,150 | 4,150 | 4,150 | 10,000 | 3,429.75 |
| 1990-04-23 | 4,190 | 4,190 | 4,160 | 4,160 | 9,000 | 3,438.02 |
| 1990-04-20 | 4,050 | 4,140 | 4,050 | 4,140 | 23,000 | 3,421.49 |
| 1990-04-19 | 4,010 | 4,080 | 4,010 | 4,080 | 30,000 | 3,371.90 |
| 1990-04-18 | 4,050 | 4,050 | 4,010 | 4,050 | 55,000 | 3,347.11 |
| 1990-04-17 | 4,130 | 4,140 | 4,100 | 4,100 | 22,000 | 3,388.43 |
| 1990-04-16 | 4,130 | 4,140 | 4,130 | 4,130 | 21,000 | 3,413.22 |
| 1990-04-13 | 4,100 | 4,130 | 4,050 | 4,130 | 18,000 | 3,413.22 |
| 1990-04-12 | 4,200 | 4,200 | 4,100 | 4,100 | 14,000 | 3,388.43 |
| 1990-04-11 | 4,250 | 4,250 | 4,170 | 4,170 | 49,000 | 3,446.28 |
| 1990-04-10 | 4,250 | 4,250 | 4,200 | 4,200 | 6,000 | 3,471.07 |
| 1990-04-09 | 4,250 | 4,250 | 4,250 | 4,250 | 4,000 | 3,512.40 |
| 1990-04-06 | 4,090 | 4,250 | 4,080 | 4,250 | 17,000 | 3,512.40 |
| 1990-04-05 | 4,150 | 4,150 | 4,090 | 4,090 | 19,000 | 3,380.17 |
| 1990-04-04 | 4,150 | 4,250 | 4,150 | 4,150 | 28,000 | 3,429.75 |
| 1990-04-03 | 4,100 | 4,150 | 4,100 | 4,150 | 13,000 | 3,429.75 |
| 1990-03-29 | 4,150 | 4,150 | 4,150 | 4,150 | 6,000 | 3,429.75 |
| 1990-03-27 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 | 3,140.50 |
| 1990-03-26 | 4,400 | 4,500 | 4,370 | 4,380 | 81,000 | 3,016.53 |
| 1990-03-23 | 4,400 | 4,400 | 4,370 | 4,400 | 183,000 | 3,030.30 |
| 1990-03-22 | 4,400 | 4,400 | 4,350 | 4,400 | 51,000 | 3,030.30 |
| 1990-03-20 | 4,500 | 4,500 | 4,400 | 4,500 | 32,000 | 3,099.17 |
| 1990-03-19 | 4,600 | 4,600 | 4,500 | 4,500 | 22,000 | 3,099.17 |
| 1990-03-16 | 4,610 | 4,630 | 4,600 | 4,600 | 19,000 | 3,168.04 |
| 1990-03-15 | 4,580 | 4,620 | 4,580 | 4,580 | 54,000 | 3,154.27 |
| 1990-03-14 | 4,640 | 4,650 | 4,550 | 4,650 | 12,000 | 3,202.48 |
| 1990-03-13 | 4,670 | 4,670 | 4,650 | 4,650 | 3,000 | 3,202.48 |
| 1990-03-12 | 4,580 | 4,670 | 4,580 | 4,670 | 49,000 | 3,216.25 |
| 1990-03-09 | 4,650 | 4,730 | 4,650 | 4,730 | 31,000 | 3,257.58 |
| 1990-03-08 | 4,580 | 4,640 | 4,550 | 4,640 | 72,000 | 3,195.59 |
| 1990-03-07 | 4,700 | 4,700 | 4,600 | 4,600 | 34,000 | 3,168.04 |
| 1990-03-06 | 4,700 | 4,750 | 4,700 | 4,710 | 42,000 | 3,243.80 |
| 1990-03-05 | 4,780 | 4,780 | 4,700 | 4,700 | 29,000 | 3,236.91 |
| 1990-03-02 | 4,750 | 4,760 | 4,660 | 4,730 | 109,000 | 3,257.58 |
| 1990-03-01 | 4,740 | 4,750 | 4,660 | 4,750 | 78,000 | 3,271.35 |
| 1990-02-28 | 4,700 | 4,750 | 4,650 | 4,700 | 105,000 | 3,236.91 |
| 1990-02-27 | 4,750 | 4,770 | 4,700 | 4,750 | 42,000 | 3,271.35 |
| 1990-02-23 | 4,910 | 4,910 | 4,800 | 4,800 | 14,000 | 3,305.79 |
| 1990-02-22 | 4,890 | 4,900 | 4,850 | 4,860 | 5,000 | 3,347.11 |
| 1990-02-21 | 4,950 | 4,950 | 4,900 | 4,900 | 57,000 | 3,374.66 |
| 1990-02-20 | 4,950 | 4,960 | 4,930 | 4,950 | 140,000 | 3,409.09 |
| 1990-02-19 | 4,950 | 4,960 | 4,940 | 4,950 | 119,000 | 3,409.09 |
| 1990-02-16 | 4,940 | 4,990 | 4,860 | 4,940 | 85,000 | 3,402.20 |
| 1990-02-15 | 4,910 | 4,960 | 4,910 | 4,940 | 28,000 | 3,402.20 |
| 1990-02-14 | 4,860 | 4,920 | 4,850 | 4,860 | 83,000 | 3,347.11 |
| 1990-02-13 | 4,900 | 4,950 | 4,850 | 4,880 | 72,000 | 3,360.88 |
| 1990-02-09 | 4,950 | 5,000 | 4,900 | 4,900 | 358,000 | 3,374.66 |
| 1990-02-08 | 5,000 | 5,000 | 4,890 | 4,900 | 57,000 | 3,374.66 |
| 1990-02-07 | 4,800 | 5,040 | 4,800 | 4,940 | 203,000 | 3,402.20 |
| 1990-02-06 | 4,820 | 4,820 | 4,820 | 4,820 | 10,000 | 3,319.56 |
| 1990-02-05 | 4,980 | 4,980 | 4,850 | 4,920 | 18,000 | 3,388.43 |
| 1990-02-02 | 4,890 | 4,960 | 4,890 | 4,960 | 28,000 | 3,415.98 |
| 1990-02-01 | 5,000 | 5,000 | 4,950 | 4,960 | 34,000 | 3,415.98 |
| 1990-01-31 | 4,900 | 5,000 | 4,900 | 4,990 | 47,000 | 3,436.64 |
| 1990-01-30 | 5,090 | 5,090 | 4,990 | 5,000 | 47,000 | 3,443.53 |
| 1990-01-29 | 5,090 | 5,130 | 4,990 | 5,050 | 116,000 | 3,477.96 |
| 1990-01-26 | 5,180 | 5,240 | 5,060 | 5,140 | 188,000 | 3,539.94 |
| 1990-01-25 | 5,230 | 5,240 | 5,000 | 5,180 | 183,000 | 3,567.49 |
| 1990-01-24 | 5,280 | 5,330 | 5,080 | 5,150 | 650,000 | 3,546.83 |
| 1990-01-23 | 4,680 | 5,190 | 4,680 | 5,190 | 1,264,000 | 3,574.38 |
| 1990-01-22 | 4,620 | 4,700 | 4,600 | 4,690 | 71,000 | 3,230.03 |
| 1990-01-19 | 4,630 | 4,650 | 4,600 | 4,610 | 149,000 | 3,174.93 |
| 1990-01-18 | 4,690 | 4,780 | 4,640 | 4,680 | 294,000 | 3,223.14 |
| 1990-01-17 | 4,550 | 4,720 | 4,490 | 4,690 | 273,000 | 3,230.03 |
| 1990-01-16 | 4,600 | 4,600 | 4,500 | 4,500 | 69,000 | 3,099.17 |
| 1990-01-12 | 4,600 | 4,670 | 4,520 | 4,670 | 582,000 | 3,216.25 |
| 1990-01-11 | 4,520 | 4,600 | 4,460 | 4,600 | 691,000 | 3,168.04 |
| 1990-01-10 | 4,350 | 4,500 | 4,350 | 4,450 | 406,000 | 3,064.74 |
| 1990-01-09 | 4,350 | 4,350 | 4,250 | 4,350 | 23,000 | 2,995.87 |
| 1990-01-08 | 4,290 | 4,290 | 4,200 | 4,280 | 45,000 | 2,947.66 |
| 1990-01-05 | 4,350 | 4,350 | 4,290 | 4,290 | 10,000 | 2,954.55 |
| 1990-01-04 | 4,380 | 4,390 | 4,340 | 4,340 | 26,000 | 2,988.98 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
