7958 天馬(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 | 2,830 | 2,920 | 2,830 | 2,850 | 18,000 | 2,375 |
| 1990-12-27 | 2,800 | 2,800 | 2,790 | 2,800 | 31,000 | 2,333.33 |
| 1990-12-25 | 3,020 | 3,070 | 3,000 | 3,070 | 26,000 | 2,558.33 |
| 1990-12-20 | 3,220 | 3,220 | 3,220 | 3,220 | 15,000 | 2,683.33 |
| 1990-12-19 | 3,280 | 3,280 | 3,250 | 3,270 | 8,000 | 2,725 |
| 1990-12-18 | 3,250 | 3,280 | 3,250 | 3,280 | 23,000 | 2,733.33 |
| 1990-12-17 | 3,320 | 3,370 | 3,300 | 3,300 | 16,000 | 2,750 |
| 1990-12-14 | 3,390 | 3,400 | 3,350 | 3,370 | 27,000 | 2,808.33 |
| 1990-12-13 | 3,400 | 3,410 | 3,400 | 3,400 | 7,000 | 2,833.33 |
| 1990-12-12 | 3,320 | 3,460 | 3,320 | 3,360 | 21,000 | 2,800 |
| 1990-12-11 | 3,210 | 3,310 | 3,190 | 3,310 | 21,000 | 2,758.33 |
| 1990-12-10 | 3,040 | 3,200 | 3,040 | 3,160 | 19,000 | 2,633.33 |
| 1990-12-07 | 3,060 | 3,060 | 3,000 | 3,000 | 22,000 | 2,500 |
| 1990-12-06 | 3,100 | 3,120 | 3,000 | 3,000 | 17,000 | 2,500 |
| 1990-12-05 | 3,020 | 3,110 | 3,000 | 3,100 | 41,000 | 2,583.33 |
| 1990-12-03 | 3,200 | 3,200 | 3,100 | 3,100 | 13,000 | 2,583.33 |
| 1990-11-28 | 3,400 | 3,500 | 3,370 | 3,370 | 28,000 | 2,808.33 |
| 1990-11-27 | 3,500 | 3,550 | 3,450 | 3,450 | 15,000 | 2,875 |
| 1990-11-26 | 3,710 | 3,710 | 3,550 | 3,550 | 6,000 | 2,958.33 |
| 1990-11-22 | 3,800 | 3,800 | 3,700 | 3,710 | 22,000 | 3,091.67 |
| 1990-11-20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 3,333.33 |
| 1990-11-19 | 4,000 | 4,010 | 3,980 | 3,980 | 18,000 | 3,316.67 |
| 1990-11-16 | 3,950 | 3,980 | 3,900 | 3,980 | 24,000 | 3,316.67 |
| 1990-11-15 | 3,910 | 4,000 | 3,900 | 4,000 | 22,000 | 3,333.33 |
| 1990-11-14 | 4,050 | 4,050 | 4,000 | 4,000 | 19,000 | 3,333.33 |
| 1990-11-13 | 4,290 | 4,310 | 4,200 | 4,200 | 30,000 | 3,500 |
| 1990-11-06 | 4,700 | 4,700 | 4,700 | 4,700 | 10,000 | 3,916.67 |
| 1990-11-05 | 4,720 | 4,720 | 4,720 | 4,720 | 1,000 | 3,933.33 |
| 1990-11-02 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 3,941.67 |
| 1990-11-01 | 4,870 | 4,870 | 4,750 | 4,750 | 12,000 | 3,958.33 |
| 1990-10-31 | 4,910 | 4,910 | 4,890 | 4,890 | 3,000 | 4,075 |
| 1990-10-30 | 4,900 | 4,990 | 4,900 | 4,950 | 20,000 | 4,125 |
| 1990-10-26 | 4,650 | 4,660 | 4,600 | 4,650 | 13,000 | 3,875 |
| 1990-10-25 | 5,500 | 5,500 | 5,350 | 5,450 | 54,000 | 3,784.72 |
| 1990-10-24 | 5,500 | 5,560 | 5,400 | 5,400 | 17,000 | 3,750 |
| 1990-10-23 | 5,380 | 5,500 | 5,360 | 5,500 | 18,000 | 3,819.44 |
| 1990-10-22 | 5,400 | 5,400 | 5,390 | 5,390 | 6,000 | 3,743.06 |
| 1990-10-19 | 5,500 | 5,590 | 5,400 | 5,400 | 9,000 | 3,750 |
| 1990-10-18 | 5,640 | 5,640 | 5,500 | 5,600 | 6,000 | 3,888.89 |
| 1990-10-17 | 5,580 | 5,790 | 5,580 | 5,680 | 35,000 | 3,944.44 |
| 1990-10-16 | 5,570 | 5,590 | 5,500 | 5,590 | 49,000 | 3,881.94 |
| 1990-10-15 | 5,500 | 5,590 | 5,500 | 5,590 | 81,000 | 3,881.94 |
| 1990-10-12 | 5,500 | 5,590 | 5,490 | 5,590 | 53,000 | 3,881.94 |
| 1990-10-11 | 5,590 | 5,590 | 5,500 | 5,590 | 59,000 | 3,881.94 |
| 1990-10-09 | 5,590 | 5,600 | 5,590 | 5,590 | 108,000 | 3,881.94 |
| 1990-10-08 | 5,700 | 5,700 | 5,590 | 5,590 | 20,000 | 3,881.94 |
| 1990-10-05 | 5,700 | 5,780 | 5,600 | 5,690 | 72,000 | 3,951.39 |
| 1990-10-04 | 5,360 | 5,550 | 5,300 | 5,550 | 54,000 | 3,854.17 |
| 1990-10-03 | 5,150 | 5,260 | 5,100 | 5,260 | 31,000 | 3,652.78 |
| 1990-10-02 | 4,850 | 5,100 | 4,750 | 5,100 | 67,000 | 3,541.67 |
| 1990-10-01 | 4,750 | 4,850 | 4,750 | 4,850 | 15,000 | 3,368.06 |
| 1990-09-27 | 4,900 | 4,950 | 4,800 | 4,950 | 30,000 | 3,437.50 |
| 1990-09-26 | 5,130 | 5,130 | 4,850 | 5,000 | 22,000 | 3,472.22 |
| 1990-09-25 | 5,130 | 5,130 | 5,050 | 5,130 | 20,000 | 3,562.50 |
| 1990-09-21 | 5,150 | 5,150 | 4,990 | 5,130 | 25,000 | 3,562.50 |
| 1990-09-20 | 5,400 | 5,400 | 5,200 | 5,250 | 15,000 | 3,645.83 |
| 1990-09-19 | 5,500 | 5,500 | 5,400 | 5,400 | 6,000 | 3,750 |
| 1990-09-18 | 5,510 | 5,510 | 5,150 | 5,450 | 35,000 | 3,784.72 |
| 1990-09-17 | 5,850 | 5,850 | 5,500 | 5,500 | 17,000 | 3,819.44 |
| 1990-09-14 | 5,750 | 5,750 | 5,750 | 5,750 | 4,000 | 3,993.06 |
| 1990-09-13 | 5,850 | 5,900 | 5,720 | 5,720 | 8,000 | 3,972.22 |
| 1990-09-12 | 5,700 | 5,850 | 5,700 | 5,850 | 7,000 | 4,062.50 |
| 1990-09-11 | 5,800 | 5,800 | 5,600 | 5,800 | 8,000 | 4,027.78 |
| 1990-09-10 | 5,940 | 5,940 | 5,890 | 5,940 | 16,000 | 4,125 |
| 1990-09-07 | 5,840 | 5,840 | 5,750 | 5,840 | 12,000 | 4,055.56 |
| 1990-09-06 | 5,850 | 5,850 | 5,750 | 5,750 | 15,000 | 3,993.06 |
| 1990-09-05 | 6,010 | 6,050 | 5,700 | 5,850 | 33,000 | 4,062.50 |
| 1990-09-04 | 6,000 | 6,000 | 5,950 | 5,950 | 20,000 | 4,131.94 |
| 1990-09-03 | 6,200 | 6,210 | 6,000 | 6,000 | 29,000 | 4,166.67 |
| 1990-08-31 | 5,900 | 6,200 | 5,900 | 6,200 | 76,000 | 4,305.56 |
| 1990-08-30 | 5,750 | 6,000 | 5,700 | 6,000 | 16,000 | 4,166.67 |
| 1990-08-29 | 5,760 | 5,800 | 5,570 | 5,620 | 36,000 | 3,902.78 |
| 1990-08-28 | 6,000 | 6,000 | 5,700 | 5,750 | 34,000 | 3,993.06 |
| 1990-08-27 | 5,410 | 5,510 | 5,410 | 5,500 | 24,000 | 3,819.44 |
| 1990-08-24 | 5,380 | 5,500 | 5,310 | 5,310 | 57,000 | 3,687.50 |
| 1990-08-23 | 5,890 | 5,890 | 5,680 | 5,680 | 15,000 | 3,944.44 |
| 1990-08-22 | 6,170 | 6,170 | 5,900 | 6,000 | 96,000 | 4,166.67 |
| 1990-08-21 | 6,490 | 6,540 | 6,310 | 6,350 | 27,000 | 4,409.72 |
| 1990-08-20 | 6,450 | 6,540 | 6,450 | 6,540 | 12,000 | 4,541.67 |
| 1990-08-17 | 6,530 | 6,600 | 6,420 | 6,550 | 42,000 | 4,548.61 |
| 1990-08-16 | 6,570 | 6,650 | 6,450 | 6,600 | 92,000 | 4,583.33 |
| 1990-08-15 | 6,370 | 6,570 | 6,370 | 6,490 | 56,000 | 4,506.94 |
| 1990-08-14 | 6,140 | 6,280 | 6,140 | 6,220 | 22,000 | 4,319.44 |
| 1990-08-13 | 6,440 | 6,440 | 6,120 | 6,120 | 15,000 | 4,250 |
| 1990-08-10 | 6,700 | 6,790 | 6,510 | 6,510 | 68,000 | 4,520.83 |
| 1990-08-09 | 6,600 | 6,900 | 6,500 | 6,700 | 111,000 | 4,652.78 |
| 1990-08-08 | 6,490 | 6,690 | 6,320 | 6,600 | 142,000 | 4,583.33 |
| 1990-08-07 | 6,320 | 6,550 | 6,320 | 6,320 | 161,000 | 4,388.89 |
| 1990-08-06 | 7,110 | 7,210 | 6,670 | 6,720 | 226,000 | 4,666.67 |
| 1990-08-03 | 7,000 | 7,500 | 6,930 | 7,400 | 565,000 | 5,138.89 |
| 1990-08-02 | 6,710 | 7,000 | 6,700 | 6,820 | 440,000 | 4,736.11 |
| 1990-08-01 | 6,600 | 6,720 | 6,580 | 6,650 | 361,000 | 4,618.06 |
| 1990-07-31 | 6,250 | 6,540 | 6,250 | 6,540 | 210,000 | 4,541.67 |
| 1990-07-30 | 6,250 | 6,250 | 6,200 | 6,250 | 20,000 | 4,340.28 |
| 1990-07-27 | 6,350 | 6,360 | 6,200 | 6,300 | 115,000 | 4,375 |
| 1990-07-26 | 6,210 | 6,380 | 6,210 | 6,320 | 175,000 | 4,388.89 |
| 1990-07-25 | 6,080 | 6,290 | 6,050 | 6,200 | 67,000 | 4,305.56 |
| 1990-07-24 | 6,000 | 6,000 | 5,900 | 6,000 | 48,000 | 4,166.67 |
| 1990-07-23 | 6,060 | 6,160 | 6,000 | 6,050 | 37,000 | 4,201.39 |
| 1990-07-20 | 6,090 | 6,150 | 6,050 | 6,060 | 25,000 | 4,208.33 |
| 1990-07-19 | 6,100 | 6,100 | 6,090 | 6,100 | 15,000 | 4,236.11 |
| 1990-07-18 | 6,190 | 6,190 | 6,050 | 6,100 | 37,000 | 4,236.11 |
| 1990-07-17 | 6,300 | 6,300 | 6,170 | 6,200 | 95,000 | 4,305.56 |
| 1990-07-16 | 6,200 | 6,300 | 6,170 | 6,300 | 149,000 | 4,375 |
| 1990-07-13 | 6,080 | 6,170 | 6,060 | 6,150 | 113,000 | 4,270.83 |
| 1990-07-12 | 5,990 | 6,040 | 5,990 | 6,040 | 53,000 | 4,194.44 |
| 1990-07-11 | 6,000 | 6,050 | 5,960 | 6,000 | 76,000 | 4,166.67 |
| 1990-07-10 | 6,200 | 6,200 | 6,050 | 6,070 | 202,000 | 4,215.28 |
| 1990-07-09 | 6,030 | 6,100 | 6,000 | 6,100 | 127,000 | 4,236.11 |
| 1990-07-06 | 5,880 | 6,000 | 5,830 | 5,990 | 139,000 | 4,159.72 |
| 1990-07-05 | 5,850 | 5,870 | 5,780 | 5,810 | 53,000 | 4,034.72 |
| 1990-07-04 | 5,880 | 5,880 | 5,810 | 5,820 | 30,000 | 4,041.67 |
| 1990-07-03 | 5,810 | 5,880 | 5,800 | 5,800 | 60,000 | 4,027.78 |
| 1990-07-02 | 5,750 | 5,800 | 5,750 | 5,800 | 45,000 | 4,027.78 |
| 1990-06-29 | 5,700 | 5,800 | 5,700 | 5,730 | 28,000 | 3,979.17 |
| 1990-06-28 | 5,900 | 5,910 | 5,800 | 5,800 | 63,000 | 4,027.78 |
| 1990-06-27 | 5,950 | 5,950 | 5,800 | 5,820 | 129,000 | 4,041.67 |
| 1990-06-26 | 5,660 | 5,850 | 5,650 | 5,850 | 88,000 | 4,062.50 |
| 1990-06-25 | 5,640 | 5,730 | 5,640 | 5,660 | 51,000 | 3,930.56 |
| 1990-06-22 | 5,720 | 5,720 | 5,620 | 5,620 | 47,000 | 3,902.78 |
| 1990-06-21 | 5,910 | 5,910 | 5,750 | 5,750 | 36,000 | 3,993.06 |
| 1990-06-20 | 5,850 | 5,860 | 5,720 | 5,810 | 55,000 | 4,034.72 |
| 1990-06-19 | 5,950 | 5,950 | 5,800 | 5,860 | 77,000 | 4,069.44 |
| 1990-06-18 | 5,900 | 6,050 | 5,900 | 5,980 | 343,000 | 4,152.78 |
| 1990-06-15 | 5,790 | 5,890 | 5,720 | 5,850 | 272,000 | 4,062.50 |
| 1990-06-14 | 5,660 | 5,690 | 5,660 | 5,690 | 100,000 | 3,951.39 |
| 1990-06-13 | 5,620 | 5,800 | 5,620 | 5,700 | 72,000 | 3,958.33 |
| 1990-06-12 | 5,600 | 5,680 | 5,560 | 5,600 | 68,000 | 3,888.89 |
| 1990-06-11 | 5,600 | 5,640 | 5,500 | 5,600 | 39,000 | 3,888.89 |
| 1990-06-08 | 5,670 | 5,670 | 5,590 | 5,600 | 86,000 | 3,888.89 |
| 1990-06-07 | 5,620 | 5,740 | 5,610 | 5,670 | 179,000 | 3,937.50 |
| 1990-06-06 | 5,360 | 5,600 | 5,360 | 5,600 | 261,000 | 3,888.89 |
| 1990-06-05 | 5,300 | 5,300 | 5,270 | 5,300 | 257,000 | 3,680.56 |
| 1990-06-04 | 5,300 | 5,300 | 5,250 | 5,270 | 30,000 | 3,659.72 |
| 1990-06-01 | 5,390 | 5,390 | 5,290 | 5,330 | 37,000 | 3,701.39 |
| 1990-05-31 | 5,250 | 5,400 | 5,150 | 5,400 | 14,000 | 3,750 |
| 1990-05-30 | 5,110 | 5,230 | 5,110 | 5,230 | 20,000 | 3,631.94 |
| 1990-05-29 | 5,150 | 5,200 | 5,110 | 5,200 | 16,000 | 3,611.11 |
| 1990-05-28 | 5,250 | 5,250 | 5,180 | 5,200 | 10,000 | 3,611.11 |
| 1990-05-25 | 5,200 | 5,350 | 5,100 | 5,350 | 18,000 | 3,715.28 |
| 1990-05-24 | 5,290 | 5,300 | 5,290 | 5,300 | 7,000 | 3,680.56 |
| 1990-05-23 | 5,400 | 5,450 | 5,400 | 5,410 | 13,000 | 3,756.94 |
| 1990-05-22 | 5,370 | 5,400 | 5,330 | 5,400 | 21,000 | 3,750 |
| 1990-05-21 | 5,460 | 5,500 | 5,460 | 5,470 | 31,000 | 3,798.61 |
| 1990-05-18 | 5,390 | 5,490 | 5,390 | 5,490 | 55,000 | 3,812.50 |
| 1990-05-17 | 5,410 | 5,500 | 5,410 | 5,490 | 38,000 | 3,812.50 |
| 1990-05-16 | 5,380 | 5,400 | 5,380 | 5,390 | 48,000 | 3,743.06 |
| 1990-05-15 | 5,360 | 5,370 | 5,300 | 5,370 | 48,000 | 3,729.17 |
| 1990-05-14 | 5,390 | 5,390 | 5,250 | 5,360 | 18,000 | 3,722.22 |
| 1990-05-11 | 5,300 | 5,350 | 5,250 | 5,350 | 44,000 | 3,715.28 |
| 1990-05-10 | 5,300 | 5,300 | 5,200 | 5,200 | 17,000 | 3,611.11 |
| 1990-05-09 | 5,200 | 5,300 | 5,100 | 5,200 | 43,000 | 3,611.11 |
| 1990-05-08 | 5,100 | 5,200 | 5,020 | 5,200 | 30,000 | 3,611.11 |
| 1990-05-07 | 5,100 | 5,150 | 5,100 | 5,150 | 11,000 | 3,576.39 |
| 1990-05-02 | 4,950 | 5,000 | 4,950 | 5,000 | 13,000 | 3,472.22 |
| 1990-05-01 | 5,000 | 5,030 | 4,960 | 5,000 | 15,000 | 3,472.22 |
| 1990-04-27 | 5,000 | 5,100 | 5,000 | 5,100 | 8,000 | 3,541.67 |
| 1990-04-26 | 5,050 | 5,050 | 5,050 | 5,050 | 9,000 | 3,506.94 |
| 1990-04-25 | 4,970 | 5,000 | 4,960 | 5,000 | 36,000 | 3,472.22 |
| 1990-04-24 | 4,990 | 5,050 | 4,950 | 4,970 | 34,000 | 3,451.39 |
| 1990-04-23 | 5,050 | 5,050 | 5,010 | 5,010 | 6,000 | 3,479.17 |
| 1990-04-20 | 5,150 | 5,170 | 5,050 | 5,060 | 87,000 | 3,513.89 |
| 1990-04-19 | 5,150 | 5,150 | 5,100 | 5,110 | 22,000 | 3,548.61 |
| 1990-04-18 | 5,100 | 5,150 | 5,100 | 5,110 | 38,000 | 3,548.61 |
| 1990-04-17 | 5,160 | 5,170 | 5,150 | 5,150 | 26,000 | 3,576.39 |
| 1990-04-16 | 5,380 | 5,380 | 5,160 | 5,180 | 50,000 | 3,597.22 |
| 1990-04-13 | 5,400 | 5,400 | 5,340 | 5,380 | 41,000 | 3,736.11 |
| 1990-04-12 | 5,310 | 5,350 | 5,300 | 5,350 | 77,000 | 3,715.28 |
| 1990-04-11 | 5,120 | 5,300 | 5,120 | 5,280 | 28,000 | 3,666.67 |
| 1990-04-10 | 5,300 | 5,300 | 5,200 | 5,200 | 26,000 | 3,611.11 |
| 1990-04-09 | 5,300 | 5,400 | 5,300 | 5,400 | 39,000 | 3,750 |
| 1990-04-06 | 5,030 | 5,200 | 5,030 | 5,200 | 12,000 | 3,611.11 |
| 1990-04-05 | 5,090 | 5,090 | 4,980 | 5,090 | 80,000 | 3,534.72 |
| 1990-04-04 | 5,300 | 5,320 | 5,100 | 5,100 | 56,000 | 3,541.67 |
| 1990-04-03 | 5,100 | 5,350 | 5,100 | 5,300 | 36,000 | 3,680.56 |
| 1990-04-02 | 5,600 | 5,600 | 5,100 | 5,200 | 56,000 | 3,611.11 |
| 1990-03-30 | 5,760 | 5,760 | 5,590 | 5,680 | 90,000 | 3,944.44 |
| 1990-03-29 | 5,600 | 5,700 | 5,550 | 5,700 | 81,000 | 3,958.33 |
| 1990-03-28 | 5,580 | 5,580 | 5,480 | 5,500 | 45,000 | 3,819.44 |
| 1990-03-27 | 5,100 | 5,200 | 5,100 | 5,200 | 37,000 | 3,611.11 |
| 1990-03-26 | 4,810 | 4,960 | 4,810 | 4,950 | 25,000 | 3,437.50 |
| 1990-03-23 | 4,850 | 4,920 | 4,810 | 4,810 | 56,000 | 3,340.28 |
| 1990-03-22 | 4,810 | 4,820 | 4,800 | 4,800 | 21,000 | 3,333.33 |
| 1990-03-20 | 5,200 | 5,200 | 5,100 | 5,110 | 52,000 | 3,548.61 |
| 1990-03-19 | 5,320 | 5,330 | 5,220 | 5,220 | 25,000 | 3,625 |
| 1990-03-16 | 5,310 | 5,330 | 5,310 | 5,320 | 30,000 | 3,694.44 |
| 1990-03-15 | 5,370 | 5,380 | 5,310 | 5,310 | 9,000 | 3,687.50 |
| 1990-03-14 | 5,460 | 5,460 | 5,370 | 5,370 | 24,000 | 3,729.17 |
| 1990-03-13 | 5,500 | 5,520 | 5,500 | 5,500 | 23,000 | 3,819.44 |
| 1990-03-12 | 5,690 | 5,690 | 5,600 | 5,600 | 46,000 | 3,888.89 |
| 1990-03-09 | 5,600 | 5,670 | 5,600 | 5,620 | 47,000 | 3,902.78 |
| 1990-03-08 | 5,500 | 5,650 | 5,500 | 5,650 | 76,000 | 3,923.61 |
| 1990-03-07 | 5,500 | 5,600 | 5,450 | 5,600 | 47,000 | 3,888.89 |
| 1990-03-06 | 5,400 | 5,500 | 5,400 | 5,500 | 33,000 | 3,819.44 |
| 1990-03-05 | 5,490 | 5,550 | 5,460 | 5,470 | 25,000 | 3,798.61 |
| 1990-03-02 | 5,600 | 5,600 | 5,450 | 5,540 | 90,000 | 3,847.22 |
| 1990-03-01 | 5,340 | 5,540 | 5,280 | 5,500 | 151,000 | 3,819.44 |
| 1990-02-28 | 5,350 | 5,350 | 5,200 | 5,200 | 34,000 | 3,611.11 |
| 1990-02-27 | 4,950 | 5,220 | 4,950 | 5,210 | 170,000 | 3,618.06 |
| 1990-02-26 | 5,150 | 5,150 | 4,950 | 4,950 | 24,000 | 3,437.50 |
| 1990-02-23 | 5,350 | 5,350 | 5,300 | 5,300 | 13,000 | 3,680.56 |
| 1990-02-22 | 5,410 | 5,410 | 5,250 | 5,350 | 36,000 | 3,715.28 |
| 1990-02-21 | 5,480 | 5,500 | 5,430 | 5,450 | 40,000 | 3,784.72 |
| 1990-02-20 | 5,550 | 5,600 | 5,480 | 5,480 | 66,000 | 3,805.56 |
| 1990-02-19 | 5,710 | 5,740 | 5,600 | 5,600 | 27,000 | 3,888.89 |
| 1990-02-16 | 5,740 | 5,750 | 5,650 | 5,710 | 52,000 | 3,965.28 |
| 1990-02-15 | 5,680 | 5,800 | 5,680 | 5,700 | 64,000 | 3,958.33 |
| 1990-02-14 | 5,650 | 5,710 | 5,650 | 5,670 | 68,000 | 3,937.50 |
| 1990-02-13 | 5,600 | 5,740 | 5,600 | 5,650 | 46,000 | 3,923.61 |
| 1990-02-09 | 5,710 | 5,720 | 5,600 | 5,690 | 58,000 | 3,951.39 |
| 1990-02-08 | 5,800 | 5,800 | 5,710 | 5,710 | 33,000 | 3,965.28 |
| 1990-02-07 | 5,780 | 5,860 | 5,680 | 5,700 | 193,000 | 3,958.33 |
| 1990-02-06 | 5,410 | 5,510 | 5,410 | 5,500 | 34,000 | 3,819.44 |
| 1990-02-05 | 5,400 | 5,500 | 5,350 | 5,400 | 18,000 | 3,750 |
| 1990-02-02 | 5,500 | 5,500 | 5,400 | 5,400 | 43,000 | 3,750 |
| 1990-02-01 | 5,420 | 5,500 | 5,420 | 5,500 | 22,000 | 3,819.44 |
| 1990-01-31 | 5,500 | 5,500 | 5,410 | 5,480 | 47,000 | 3,805.56 |
| 1990-01-30 | 5,380 | 5,550 | 5,370 | 5,540 | 82,000 | 3,847.22 |
| 1990-01-29 | 5,480 | 5,490 | 5,420 | 5,450 | 69,000 | 3,784.72 |
| 1990-01-26 | 5,720 | 5,720 | 5,500 | 5,580 | 264,000 | 3,875 |
| 1990-01-25 | 5,720 | 5,850 | 5,720 | 5,750 | 375,000 | 3,993.06 |
| 1990-01-24 | 5,920 | 5,980 | 5,720 | 5,770 | 137,000 | 4,006.94 |
| 1990-01-23 | 5,880 | 6,030 | 5,750 | 5,900 | 655,001 | 4,097.22 |
| 1990-01-22 | 5,600 | 5,880 | 5,600 | 5,840 | 347,000 | 4,055.56 |
| 1990-01-19 | 5,520 | 5,620 | 5,500 | 5,590 | 159,000 | 3,881.94 |
| 1990-01-18 | 5,510 | 5,710 | 5,480 | 5,520 | 220,000 | 3,833.33 |
| 1990-01-17 | 5,250 | 5,500 | 5,250 | 5,500 | 270,000 | 3,819.44 |
| 1990-01-16 | 5,200 | 5,300 | 5,160 | 5,200 | 87,000 | 3,611.11 |
| 1990-01-12 | 5,420 | 5,420 | 5,300 | 5,300 | 291,000 | 3,680.56 |
| 1990-01-11 | 5,440 | 5,450 | 5,250 | 5,320 | 251,000 | 3,694.44 |
| 1990-01-10 | 5,290 | 5,440 | 5,200 | 5,420 | 483,000 | 3,763.89 |
| 1990-01-09 | 5,000 | 5,210 | 4,950 | 5,210 | 362,000 | 3,618.06 |
| 1990-01-08 | 5,000 | 5,040 | 4,930 | 4,930 | 189,000 | 3,423.61 |
| 1990-01-05 | 4,830 | 5,010 | 4,830 | 4,900 | 407,000 | 3,402.78 |
| 1990-01-04 | 4,800 | 4,800 | 4,760 | 4,800 | 9,000 | 3,333.33 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
