6971 京セラ(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 | 5,810 | 5,880 | 5,800 | 5,870 | 202,000 | 733.75 |
| 1990-12-27 | 5,900 | 5,940 | 5,820 | 5,910 | 389,000 | 738.75 |
| 1990-12-26 | 5,840 | 5,900 | 5,800 | 5,800 | 234,000 | 725 |
| 1990-12-25 | 5,900 | 5,960 | 5,860 | 5,880 | 537,000 | 735 |
| 1990-12-21 | 5,750 | 6,040 | 5,750 | 6,000 | 665,000 | 750 |
| 1990-12-20 | 5,840 | 5,970 | 5,820 | 5,850 | 643,000 | 731.25 |
| 1990-12-19 | 5,810 | 5,950 | 5,750 | 5,840 | 705,000 | 730 |
| 1990-12-18 | 5,620 | 5,710 | 5,620 | 5,710 | 309,000 | 713.75 |
| 1990-12-17 | 5,650 | 5,650 | 5,550 | 5,630 | 88,000 | 703.75 |
| 1990-12-14 | 5,560 | 5,630 | 5,510 | 5,600 | 153,000 | 700 |
| 1990-12-13 | 5,640 | 5,650 | 5,580 | 5,630 | 231,000 | 703.75 |
| 1990-12-12 | 5,640 | 5,780 | 5,550 | 5,560 | 212,000 | 695 |
| 1990-12-11 | 5,650 | 5,750 | 5,650 | 5,690 | 272,000 | 711.25 |
| 1990-12-10 | 5,800 | 5,830 | 5,660 | 5,750 | 171,000 | 718.75 |
| 1990-12-07 | 5,810 | 5,810 | 5,700 | 5,730 | 441,000 | 716.25 |
| 1990-12-06 | 5,680 | 5,680 | 5,590 | 5,610 | 399,000 | 701.25 |
| 1990-12-05 | 5,550 | 5,580 | 5,350 | 5,580 | 441,000 | 697.50 |
| 1990-12-04 | 5,550 | 5,550 | 5,400 | 5,450 | 240,000 | 681.25 |
| 1990-12-03 | 5,700 | 5,700 | 5,500 | 5,500 | 394,000 | 687.50 |
| 1990-11-30 | 5,300 | 5,580 | 5,160 | 5,500 | 444,000 | 687.50 |
| 1990-11-29 | 5,400 | 5,400 | 5,260 | 5,300 | 233,000 | 662.50 |
| 1990-11-28 | 5,540 | 5,590 | 5,410 | 5,410 | 287,000 | 676.25 |
| 1990-11-27 | 5,540 | 5,540 | 5,500 | 5,500 | 157,000 | 687.50 |
| 1990-11-26 | 5,580 | 5,580 | 5,490 | 5,550 | 386,000 | 693.75 |
| 1990-11-22 | 5,620 | 5,620 | 5,480 | 5,580 | 539,000 | 697.50 |
| 1990-11-21 | 5,700 | 5,700 | 5,500 | 5,520 | 291,000 | 690 |
| 1990-11-20 | 5,870 | 5,870 | 5,650 | 5,750 | 268,000 | 718.75 |
| 1990-11-19 | 5,900 | 6,000 | 5,790 | 5,880 | 184,000 | 735 |
| 1990-11-16 | 5,900 | 5,920 | 5,830 | 5,860 | 232,000 | 732.50 |
| 1990-11-15 | 6,130 | 6,140 | 5,960 | 6,020 | 204,000 | 752.50 |
| 1990-11-14 | 6,180 | 6,180 | 6,100 | 6,120 | 199,000 | 765 |
| 1990-11-13 | 6,080 | 6,180 | 6,000 | 6,180 | 208,000 | 772.50 |
| 1990-11-09 | 5,850 | 5,880 | 5,830 | 5,880 | 269,000 | 735 |
| 1990-11-08 | 5,960 | 6,000 | 5,910 | 5,950 | 300,000 | 743.75 |
| 1990-11-07 | 6,200 | 6,200 | 6,050 | 6,060 | 467,000 | 757.50 |
| 1990-11-06 | 6,280 | 6,360 | 6,180 | 6,180 | 324,000 | 772.50 |
| 1990-11-05 | 6,270 | 6,460 | 6,270 | 6,310 | 110,000 | 788.75 |
| 1990-11-02 | 6,310 | 6,390 | 6,290 | 6,290 | 346,000 | 786.25 |
| 1990-11-01 | 6,480 | 6,490 | 6,410 | 6,410 | 237,000 | 801.25 |
| 1990-10-31 | 6,560 | 6,560 | 6,470 | 6,500 | 200,000 | 812.50 |
| 1990-10-30 | 6,550 | 6,610 | 6,440 | 6,460 | 228,000 | 807.50 |
| 1990-10-29 | 6,520 | 6,540 | 6,440 | 6,500 | 178,000 | 812.50 |
| 1990-10-26 | 6,550 | 6,650 | 6,420 | 6,500 | 207,000 | 812.50 |
| 1990-10-25 | 6,600 | 6,700 | 6,540 | 6,550 | 370,000 | 818.75 |
| 1990-10-24 | 6,750 | 6,810 | 6,560 | 6,630 | 919,000 | 828.75 |
| 1990-10-23 | 6,560 | 6,720 | 6,540 | 6,670 | 1,021,000 | 833.75 |
| 1990-10-22 | 6,490 | 6,550 | 6,400 | 6,490 | 435,000 | 811.25 |
| 1990-10-19 | 6,350 | 6,480 | 6,310 | 6,350 | 624,000 | 793.75 |
| 1990-10-18 | 6,440 | 6,450 | 6,240 | 6,310 | 386,000 | 788.75 |
| 1990-10-17 | 6,460 | 6,500 | 6,240 | 6,500 | 633,000 | 812.50 |
| 1990-10-16 | 6,300 | 6,580 | 6,260 | 6,450 | 967,000 | 806.25 |
| 1990-10-15 | 6,390 | 6,440 | 6,220 | 6,300 | 381,000 | 787.50 |
| 1990-10-12 | 6,220 | 6,350 | 6,220 | 6,320 | 590,000 | 790 |
| 1990-10-11 | 6,490 | 6,490 | 6,290 | 6,310 | 704,000 | 788.75 |
| 1990-10-09 | 6,650 | 6,660 | 6,530 | 6,590 | 599,000 | 823.75 |
| 1990-10-08 | 6,690 | 6,800 | 6,610 | 6,660 | 681,000 | 832.50 |
| 1990-10-05 | 6,600 | 6,780 | 6,560 | 6,600 | 1,926,000 | 825 |
| 1990-10-04 | 6,380 | 6,660 | 6,330 | 6,400 | 893,000 | 800 |
| 1990-10-03 | 6,400 | 6,870 | 6,400 | 6,480 | 1,977,000 | 810 |
| 1990-10-02 | 6,000 | 6,540 | 6,000 | 6,450 | 1,545,000 | 806.25 |
| 1990-10-01 | 5,850 | 5,850 | 5,400 | 5,800 | 619,000 | 725 |
| 1990-09-28 | 5,870 | 6,000 | 5,600 | 5,750 | 609,000 | 718.75 |
| 1990-09-27 | 5,710 | 6,080 | 5,560 | 5,810 | 904,000 | 726.25 |
| 1990-09-26 | 6,400 | 6,450 | 5,800 | 5,800 | 446,000 | 725 |
| 1990-09-25 | 6,420 | 6,520 | 6,290 | 6,300 | 277,000 | 787.50 |
| 1990-09-21 | 6,390 | 6,650 | 6,360 | 6,640 | 723,000 | 830 |
| 1990-09-20 | 6,650 | 6,680 | 6,460 | 6,590 | 458,000 | 823.75 |
| 1990-09-19 | 6,750 | 6,820 | 6,670 | 6,680 | 385,000 | 835 |
| 1990-09-18 | 6,750 | 6,800 | 6,600 | 6,720 | 585,000 | 840 |
| 1990-09-17 | 6,910 | 6,960 | 6,840 | 6,850 | 433,000 | 856.25 |
| 1990-09-14 | 7,100 | 7,120 | 7,000 | 7,000 | 362,000 | 875 |
| 1990-09-13 | 7,150 | 7,150 | 7,040 | 7,100 | 450,000 | 887.50 |
| 1990-09-12 | 7,060 | 7,200 | 7,050 | 7,100 | 417,000 | 887.50 |
| 1990-09-11 | 7,290 | 7,300 | 7,100 | 7,120 | 265,000 | 890 |
| 1990-09-10 | 7,400 | 7,450 | 7,300 | 7,350 | 625,000 | 918.75 |
| 1990-09-07 | 7,110 | 7,350 | 6,990 | 7,350 | 471,000 | 918.75 |
| 1990-09-06 | 7,350 | 7,400 | 7,090 | 7,090 | 379,000 | 886.25 |
| 1990-09-05 | 7,490 | 7,500 | 7,000 | 7,400 | 485,000 | 925 |
| 1990-09-04 | 7,600 | 7,700 | 7,400 | 7,470 | 226,000 | 933.75 |
| 1990-09-03 | 7,660 | 7,750 | 7,620 | 7,650 | 158,000 | 956.25 |
| 1990-08-31 | 7,720 | 7,820 | 7,690 | 7,750 | 337,000 | 968.75 |
| 1990-08-30 | 7,620 | 7,790 | 7,560 | 7,790 | 356,000 | 973.75 |
| 1990-08-29 | 7,600 | 7,610 | 7,500 | 7,530 | 384,000 | 941.25 |
| 1990-08-28 | 7,700 | 7,750 | 7,560 | 7,700 | 729,000 | 962.50 |
| 1990-08-27 | 7,300 | 7,610 | 7,300 | 7,600 | 685,000 | 950 |
| 1990-08-24 | 6,910 | 7,200 | 6,700 | 7,200 | 1,083,000 | 900 |
| 1990-08-23 | 7,200 | 7,300 | 6,810 | 6,910 | 891,000 | 863.75 |
| 1990-08-22 | 7,580 | 7,620 | 7,180 | 7,300 | 659,000 | 912.50 |
| 1990-08-21 | 7,880 | 7,880 | 7,710 | 7,720 | 367,000 | 965 |
| 1990-08-20 | 7,760 | 7,810 | 7,730 | 7,780 | 307,000 | 972.50 |
| 1990-08-17 | 7,780 | 7,890 | 7,780 | 7,780 | 724,000 | 972.50 |
| 1990-08-16 | 8,080 | 8,100 | 7,890 | 8,000 | 840,000 | 1,000 |
| 1990-08-15 | 8,090 | 8,210 | 8,030 | 8,180 | 616,000 | 1,022.50 |
| 1990-08-14 | 7,930 | 8,050 | 7,790 | 8,000 | 572,000 | 1,000 |
| 1990-08-13 | 7,960 | 8,000 | 7,820 | 7,830 | 580,000 | 978.75 |
| 1990-08-10 | 8,150 | 8,150 | 7,950 | 8,050 | 602,000 | 1,006.25 |
| 1990-08-09 | 8,100 | 8,170 | 8,000 | 8,020 | 553,000 | 1,002.50 |
| 1990-08-08 | 8,090 | 8,200 | 7,950 | 8,100 | 1,243,000 | 1,012.50 |
| 1990-08-07 | 7,830 | 8,150 | 7,800 | 7,920 | 1,959,000 | 990 |
| 1990-08-06 | 8,250 | 8,250 | 8,070 | 8,130 | 760,000 | 1,016.25 |
| 1990-08-03 | 8,360 | 8,610 | 8,300 | 8,350 | 1,162,000 | 1,043.75 |
| 1990-08-02 | 8,490 | 8,610 | 8,350 | 8,410 | 723,000 | 1,051.25 |
| 1990-08-01 | 8,670 | 8,730 | 8,500 | 8,560 | 906,000 | 1,070 |
| 1990-07-31 | 8,780 | 8,790 | 8,610 | 8,680 | 861,000 | 1,085 |
| 1990-07-30 | 8,860 | 8,860 | 8,720 | 8,720 | 767,000 | 1,090 |
| 1990-07-27 | 8,960 | 8,970 | 8,800 | 8,880 | 1,318,000 | 1,110 |
| 1990-07-26 | 9,060 | 9,090 | 8,890 | 9,000 | 1,603,000 | 1,125 |
| 1990-07-25 | 8,960 | 9,070 | 8,850 | 9,040 | 1,684,000 | 1,130 |
| 1990-07-24 | 8,900 | 9,020 | 8,860 | 8,860 | 1,347,000 | 1,107.50 |
| 1990-07-23 | 9,000 | 9,090 | 8,870 | 9,000 | 1,736,000 | 1,125 |
| 1990-07-20 | 8,850 | 9,040 | 8,850 | 8,960 | 1,266,000 | 1,120 |
| 1990-07-19 | 8,970 | 9,000 | 8,830 | 8,890 | 821,000 | 1,111.25 |
| 1990-07-18 | 9,050 | 9,180 | 8,970 | 8,970 | 1,614,000 | 1,121.25 |
| 1990-07-17 | 9,120 | 9,230 | 9,060 | 9,140 | 1,630,000 | 1,142.50 |
| 1990-07-16 | 9,190 | 9,280 | 9,170 | 9,220 | 3,405,000 | 1,152.50 |
| 1990-07-13 | 8,950 | 9,220 | 8,950 | 9,160 | 5,931,000 | 1,145 |
| 1990-07-12 | 8,750 | 9,050 | 8,750 | 9,000 | 2,206,000 | 1,125 |
| 1990-07-11 | 8,750 | 8,880 | 8,690 | 8,780 | 1,170,000 | 1,097.50 |
| 1990-07-10 | 8,970 | 8,970 | 8,760 | 8,760 | 743,000 | 1,095 |
| 1990-07-09 | 8,970 | 9,040 | 8,890 | 8,900 | 1,464,000 | 1,112.50 |
| 1990-07-06 | 8,850 | 9,050 | 8,840 | 8,970 | 2,510,000 | 1,121.25 |
| 1990-07-05 | 8,880 | 8,950 | 8,830 | 8,860 | 1,925,000 | 1,107.50 |
| 1990-07-04 | 9,060 | 9,140 | 8,830 | 8,850 | 3,433,000 | 1,106.25 |
| 1990-07-03 | 8,850 | 9,110 | 8,840 | 9,080 | 4,471,000 | 1,135 |
| 1990-07-02 | 8,960 | 9,090 | 8,850 | 8,900 | 4,473,000 | 1,112.50 |
| 1990-06-29 | 8,730 | 9,100 | 8,650 | 8,890 | 7,284,000 | 1,111.25 |
| 1990-06-28 | 8,690 | 8,770 | 8,570 | 8,750 | 3,639,000 | 1,093.75 |
| 1990-06-27 | 8,430 | 8,700 | 8,420 | 8,630 | 6,020,000 | 1,078.75 |
| 1990-06-26 | 8,230 | 8,330 | 8,170 | 8,330 | 3,349,000 | 1,041.25 |
| 1990-06-25 | 8,000 | 8,220 | 8,000 | 8,170 | 1,922,000 | 1,021.25 |
| 1990-06-22 | 8,030 | 8,160 | 7,950 | 8,100 | 1,781,000 | 1,012.50 |
| 1990-06-21 | 8,170 | 8,190 | 8,020 | 8,020 | 1,391,000 | 1,002.50 |
| 1990-06-20 | 7,890 | 8,100 | 7,880 | 8,070 | 1,378,000 | 1,008.75 |
| 1990-06-19 | 7,900 | 7,900 | 7,800 | 7,890 | 627,000 | 986.25 |
| 1990-06-18 | 7,910 | 7,980 | 7,910 | 7,910 | 631,000 | 988.75 |
| 1990-06-15 | 8,040 | 8,060 | 7,980 | 8,000 | 665,000 | 1,000 |
| 1990-06-14 | 8,090 | 8,090 | 8,000 | 8,060 | 592,000 | 1,007.50 |
| 1990-06-13 | 8,140 | 8,170 | 8,050 | 8,060 | 1,251,000 | 1,007.50 |
| 1990-06-12 | 8,120 | 8,170 | 8,080 | 8,090 | 3,379,000 | 1,011.25 |
| 1990-06-11 | 7,900 | 8,030 | 7,900 | 8,030 | 850,000 | 1,003.75 |
| 1990-06-08 | 8,020 | 8,070 | 7,910 | 7,990 | 1,337,000 | 998.75 |
| 1990-06-07 | 7,930 | 8,060 | 7,900 | 8,000 | 1,971,000 | 1,000 |
| 1990-06-06 | 7,960 | 8,010 | 7,900 | 7,900 | 849,000 | 987.50 |
| 1990-06-05 | 7,960 | 8,040 | 7,900 | 7,950 | 1,581,000 | 993.75 |
| 1990-06-04 | 7,840 | 7,920 | 7,840 | 7,870 | 287,000 | 983.75 |
| 1990-06-01 | 7,910 | 7,950 | 7,850 | 7,860 | 677,000 | 982.50 |
| 1990-05-31 | 7,960 | 7,980 | 7,850 | 7,930 | 1,656,000 | 991.25 |
| 1990-05-30 | 7,970 | 8,030 | 7,900 | 7,900 | 4,228,000 | 987.50 |
| 1990-05-29 | 7,720 | 7,940 | 7,720 | 7,870 | 3,276,000 | 983.75 |
| 1990-05-28 | 7,610 | 7,730 | 7,570 | 7,710 | 904,000 | 963.75 |
| 1990-05-25 | 7,680 | 7,770 | 7,570 | 7,600 | 1,498,000 | 950 |
| 1990-05-24 | 7,700 | 7,720 | 7,560 | 7,580 | 425,000 | 947.50 |
| 1990-05-23 | 7,800 | 7,800 | 7,700 | 7,700 | 679,000 | 962.50 |
| 1990-05-22 | 7,700 | 7,800 | 7,700 | 7,790 | 1,231,000 | 973.75 |
| 1990-05-21 | 7,720 | 7,800 | 7,680 | 7,700 | 1,115,000 | 962.50 |
| 1990-05-18 | 7,780 | 7,790 | 7,660 | 7,750 | 1,506,000 | 968.75 |
| 1990-05-17 | 7,600 | 7,720 | 7,550 | 7,680 | 1,678,000 | 960 |
| 1990-05-16 | 7,430 | 7,600 | 7,430 | 7,550 | 585,000 | 943.75 |
| 1990-05-15 | 7,580 | 7,630 | 7,500 | 7,500 | 856,000 | 937.50 |
| 1990-05-14 | 7,700 | 7,710 | 7,560 | 7,650 | 1,764,000 | 956.25 |
| 1990-05-11 | 7,370 | 7,650 | 7,370 | 7,640 | 1,707,000 | 955 |
| 1990-05-10 | 7,330 | 7,420 | 7,310 | 7,350 | 630,000 | 918.75 |
| 1990-05-09 | 7,400 | 7,400 | 7,310 | 7,320 | 502,000 | 915 |
| 1990-05-08 | 7,300 | 7,450 | 7,300 | 7,370 | 666,000 | 921.25 |
| 1990-05-07 | 7,340 | 7,400 | 7,310 | 7,350 | 599,000 | 918.75 |
| 1990-05-02 | 7,440 | 7,440 | 7,290 | 7,290 | 1,758,000 | 911.25 |
| 1990-05-01 | 7,340 | 7,450 | 7,340 | 7,410 | 1,660,000 | 926.25 |
| 1990-04-27 | 7,250 | 7,370 | 7,160 | 7,310 | 1,110,000 | 913.75 |
| 1990-04-26 | 7,190 | 7,340 | 7,190 | 7,220 | 652,000 | 902.50 |
| 1990-04-25 | 7,300 | 7,340 | 7,170 | 7,190 | 463,000 | 898.75 |
| 1990-04-24 | 7,160 | 7,370 | 7,150 | 7,280 | 424,000 | 910 |
| 1990-04-23 | 7,280 | 7,280 | 7,120 | 7,220 | 700,000 | 902.50 |
| 1990-04-20 | 7,270 | 7,350 | 7,230 | 7,270 | 1,086,000 | 908.75 |
| 1990-04-19 | 7,340 | 7,390 | 7,270 | 7,270 | 621,000 | 908.75 |
| 1990-04-18 | 7,220 | 7,370 | 7,180 | 7,300 | 1,065,000 | 912.50 |
| 1990-04-17 | 7,300 | 7,390 | 7,210 | 7,220 | 638,000 | 902.50 |
| 1990-04-16 | 7,370 | 7,430 | 7,320 | 7,320 | 624,000 | 915 |
| 1990-04-13 | 7,410 | 7,520 | 7,380 | 7,460 | 829,000 | 932.50 |
| 1990-04-12 | 7,660 | 7,680 | 7,490 | 7,490 | 948,000 | 936.25 |
| 1990-04-11 | 7,760 | 7,840 | 7,660 | 7,660 | 1,007,000 | 957.50 |
| 1990-04-10 | 7,690 | 7,920 | 7,690 | 7,720 | 2,562,000 | 965 |
| 1990-04-09 | 7,780 | 7,850 | 7,700 | 7,780 | 1,338,000 | 972.50 |
| 1990-04-06 | 7,890 | 7,940 | 7,700 | 7,800 | 2,284,000 | 975 |
| 1990-04-05 | 7,570 | 7,900 | 7,500 | 7,850 | 2,587,000 | 981.25 |
| 1990-04-04 | 7,990 | 7,990 | 7,610 | 7,670 | 3,654,000 | 958.75 |
| 1990-04-03 | 7,560 | 7,940 | 7,450 | 7,900 | 4,331,000 | 987.50 |
| 1990-04-02 | 7,360 | 7,610 | 7,210 | 7,360 | 1,628,000 | 920 |
| 1990-03-30 | 7,680 | 7,720 | 7,520 | 7,560 | 2,128,000 | 945 |
| 1990-03-29 | 7,750 | 7,920 | 7,710 | 7,770 | 4,664,000 | 971.25 |
| 1990-03-28 | 7,390 | 7,850 | 7,390 | 7,710 | 3,617,000 | 963.75 |
| 1990-03-27 | 7,440 | 7,490 | 7,260 | 7,490 | 1,594,000 | 936.25 |
| 1990-03-26 | 7,290 | 7,410 | 7,200 | 7,370 | 1,455,000 | 921.25 |
| 1990-03-23 | 6,790 | 7,240 | 6,680 | 7,190 | 1,634,000 | 898.75 |
| 1990-03-22 | 6,440 | 6,740 | 6,300 | 6,590 | 1,875,000 | 823.75 |
| 1990-03-20 | 6,720 | 6,810 | 6,400 | 6,510 | 2,058,000 | 813.75 |
| 1990-03-19 | 6,980 | 6,990 | 6,690 | 6,700 | 862,000 | 837.50 |
| 1990-03-16 | 7,010 | 7,100 | 6,900 | 6,940 | 849,000 | 867.50 |
| 1990-03-15 | 7,150 | 7,180 | 7,020 | 7,040 | 1,103,000 | 880 |
| 1990-03-14 | 7,200 | 7,320 | 7,050 | 7,070 | 1,800,000 | 883.75 |
| 1990-03-13 | 7,210 | 7,350 | 7,170 | 7,200 | 1,824,000 | 900 |
| 1990-03-12 | 7,370 | 7,430 | 7,280 | 7,280 | 902,000 | 910 |
| 1990-03-09 | 7,610 | 7,640 | 7,410 | 7,460 | 1,410,000 | 932.50 |
| 1990-03-08 | 7,500 | 7,740 | 7,500 | 7,600 | 3,273,000 | 950 |
| 1990-03-07 | 7,420 | 7,590 | 7,360 | 7,540 | 4,325,000 | 942.50 |
| 1990-03-06 | 7,220 | 7,540 | 7,220 | 7,320 | 2,749,000 | 915 |
| 1990-03-05 | 7,360 | 7,450 | 7,300 | 7,300 | 1,559,000 | 912.50 |
| 1990-03-02 | 7,250 | 7,520 | 7,250 | 7,410 | 5,668,000 | 926.25 |
| 1990-03-01 | 6,850 | 7,390 | 6,830 | 7,270 | 6,751,000 | 908.75 |
| 1990-02-28 | 6,870 | 7,030 | 6,810 | 6,950 | 5,187,000 | 868.75 |
| 1990-02-27 | 6,510 | 6,790 | 6,420 | 6,790 | 3,660,000 | 848.75 |
| 1990-02-26 | 6,420 | 6,450 | 6,040 | 6,350 | 1,611,000 | 793.75 |
| 1990-02-23 | 6,470 | 6,520 | 6,390 | 6,410 | 964,000 | 801.25 |
| 1990-02-22 | 6,440 | 6,530 | 6,310 | 6,450 | 1,958,000 | 806.25 |
| 1990-02-21 | 6,450 | 6,610 | 6,320 | 6,360 | 1,975,000 | 795 |
| 1990-02-20 | 6,440 | 6,590 | 6,410 | 6,490 | 697,000 | 811.25 |
| 1990-02-19 | 6,620 | 6,620 | 6,470 | 6,470 | 387,000 | 808.75 |
| 1990-02-16 | 6,640 | 6,660 | 6,570 | 6,600 | 1,011,000 | 825 |
| 1990-02-15 | 6,610 | 6,650 | 6,580 | 6,600 | 1,559,000 | 825 |
| 1990-02-14 | 6,500 | 6,650 | 6,490 | 6,590 | 2,592,000 | 823.75 |
| 1990-02-13 | 6,440 | 6,530 | 6,440 | 6,470 | 770,000 | 808.75 |
| 1990-02-09 | 6,430 | 6,570 | 6,400 | 6,490 | 908,000 | 811.25 |
| 1990-02-08 | 6,480 | 6,540 | 6,440 | 6,500 | 948,000 | 812.50 |
| 1990-02-07 | 6,510 | 6,510 | 6,440 | 6,460 | 581,000 | 807.50 |
| 1990-02-06 | 6,460 | 6,590 | 6,440 | 6,510 | 1,516,000 | 813.75 |
| 1990-02-05 | 6,490 | 6,490 | 6,410 | 6,460 | 493,000 | 807.50 |
| 1990-02-02 | 6,500 | 6,500 | 6,400 | 6,440 | 763,000 | 805 |
| 1990-02-01 | 6,430 | 6,550 | 6,400 | 6,500 | 4,587,000 | 812.50 |
| 1990-01-31 | 6,280 | 6,430 | 6,260 | 6,400 | 1,682,000 | 800 |
| 1990-01-30 | 6,400 | 6,440 | 6,300 | 6,310 | 1,710,000 | 788.75 |
| 1990-01-29 | 6,300 | 6,420 | 6,250 | 6,420 | 3,625,000 | 802.50 |
| 1990-01-26 | 6,200 | 6,280 | 6,150 | 6,200 | 2,040,000 | 775 |
| 1990-01-25 | 6,070 | 6,200 | 5,990 | 6,130 | 1,040,000 | 766.25 |
| 1990-01-24 | 6,050 | 6,120 | 5,980 | 5,980 | 1,015,000 | 747.50 |
| 1990-01-23 | 5,910 | 6,100 | 5,900 | 6,000 | 1,135,000 | 750 |
| 1990-01-22 | 5,990 | 6,090 | 5,950 | 6,000 | 783,000 | 750 |
| 1990-01-19 | 6,050 | 6,170 | 6,020 | 6,030 | 1,108,000 | 753.75 |
| 1990-01-18 | 6,300 | 6,300 | 6,060 | 6,110 | 1,454,000 | 763.75 |
| 1990-01-17 | 6,000 | 6,210 | 5,930 | 6,010 | 1,639,000 | 751.25 |
| 1990-01-16 | 5,990 | 6,070 | 5,890 | 5,900 | 571,000 | 737.50 |
| 1990-01-12 | 6,150 | 6,210 | 6,050 | 6,090 | 1,224,000 | 761.25 |
| 1990-01-11 | 6,240 | 6,270 | 6,120 | 6,120 | 2,874,000 | 765 |
| 1990-01-10 | 5,970 | 6,290 | 5,930 | 6,290 | 4,349,000 | 786.25 |
| 1990-01-09 | 5,700 | 6,020 | 5,700 | 5,970 | 2,823,000 | 746.25 |
| 1990-01-08 | 5,690 | 5,710 | 5,610 | 5,670 | 816,000 | 708.75 |
| 1990-01-05 | 5,490 | 5,670 | 5,490 | 5,570 | 881,000 | 696.25 |
| 1990-01-04 | 5,420 | 5,540 | 5,410 | 5,460 | 296,000 | 682.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
