8060 キヤノンマーケティングジャパン(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 | 3,370 | 3,410 | 3,370 | 3,410 | 7,000 | 2,439.98 |
| 1990-12-27 | 3,320 | 3,420 | 3,320 | 3,420 | 43,000 | 2,447.14 |
| 1990-12-26 | 3,230 | 3,270 | 3,230 | 3,270 | 21,000 | 2,339.81 |
| 1990-12-25 | 3,260 | 3,310 | 3,220 | 3,260 | 32,000 | 2,332.65 |
| 1990-12-21 | 3,700 | 3,740 | 3,670 | 3,700 | 128,000 | 2,406.81 |
| 1990-12-20 | 3,850 | 3,890 | 3,770 | 3,770 | 250,000 | 2,452.34 |
| 1990-12-19 | 3,820 | 3,850 | 3,780 | 3,850 | 34,000 | 2,504.38 |
| 1990-12-18 | 3,760 | 3,800 | 3,750 | 3,770 | 136,000 | 2,452.34 |
| 1990-12-17 | 3,800 | 3,820 | 3,790 | 3,800 | 58,000 | 2,471.86 |
| 1990-12-14 | 3,770 | 3,830 | 3,770 | 3,820 | 45,000 | 2,484.87 |
| 1990-12-13 | 3,840 | 3,850 | 3,800 | 3,810 | 35,000 | 2,478.36 |
| 1990-12-12 | 3,760 | 3,800 | 3,760 | 3,800 | 31,000 | 2,471.86 |
| 1990-12-11 | 3,740 | 3,740 | 3,680 | 3,720 | 33,000 | 2,419.82 |
| 1990-12-10 | 3,800 | 3,830 | 3,650 | 3,690 | 70,000 | 2,400.30 |
| 1990-12-07 | 3,790 | 3,790 | 3,700 | 3,750 | 42,000 | 2,439.33 |
| 1990-12-06 | 3,640 | 3,690 | 3,630 | 3,690 | 52,000 | 2,400.30 |
| 1990-12-05 | 3,690 | 3,690 | 3,590 | 3,610 | 26,000 | 2,348.27 |
| 1990-12-04 | 3,650 | 3,690 | 3,600 | 3,650 | 41,000 | 2,374.28 |
| 1990-12-03 | 3,760 | 3,800 | 3,700 | 3,710 | 35,000 | 2,413.31 |
| 1990-11-30 | 3,700 | 3,750 | 3,700 | 3,710 | 16,000 | 2,413.31 |
| 1990-11-29 | 3,900 | 3,900 | 3,780 | 3,850 | 29,000 | 2,504.38 |
| 1990-11-28 | 4,050 | 4,100 | 3,970 | 3,970 | 51,000 | 2,582.44 |
| 1990-11-27 | 4,020 | 4,080 | 4,020 | 4,040 | 38,000 | 2,627.98 |
| 1990-11-26 | 3,970 | 4,020 | 3,970 | 4,020 | 56,000 | 2,614.97 |
| 1990-11-22 | 3,990 | 4,060 | 3,980 | 4,020 | 49,000 | 2,614.97 |
| 1990-11-21 | 4,000 | 4,000 | 3,940 | 3,950 | 67,000 | 2,569.43 |
| 1990-11-20 | 4,090 | 4,110 | 4,060 | 4,060 | 23,000 | 2,640.99 |
| 1990-11-19 | 4,150 | 4,150 | 4,050 | 4,060 | 48,000 | 2,640.99 |
| 1990-11-16 | 4,150 | 4,150 | 4,050 | 4,100 | 21,000 | 2,667 |
| 1990-11-15 | 4,400 | 4,400 | 4,190 | 4,190 | 51,000 | 2,725.55 |
| 1990-11-14 | 4,170 | 4,350 | 4,170 | 4,300 | 98,000 | 2,797.10 |
| 1990-11-13 | 4,150 | 4,230 | 4,100 | 4,220 | 94,000 | 2,745.06 |
| 1990-11-09 | 4,020 | 4,100 | 4,010 | 4,100 | 69,000 | 2,667 |
| 1990-11-08 | 4,000 | 4,070 | 4,000 | 4,060 | 116,000 | 2,640.99 |
| 1990-11-07 | 4,120 | 4,120 | 4,060 | 4,070 | 66,000 | 2,647.49 |
| 1990-11-06 | 4,250 | 4,270 | 4,150 | 4,160 | 102,000 | 2,706.03 |
| 1990-11-05 | 4,250 | 4,300 | 4,250 | 4,250 | 129,000 | 2,764.58 |
| 1990-11-02 | 4,190 | 4,250 | 4,100 | 4,250 | 112,000 | 2,764.58 |
| 1990-11-01 | 4,240 | 4,300 | 4,240 | 4,240 | 36,000 | 2,758.07 |
| 1990-10-31 | 4,400 | 4,420 | 4,390 | 4,390 | 36,000 | 2,855.65 |
| 1990-10-30 | 4,390 | 4,430 | 4,380 | 4,380 | 65,000 | 2,849.14 |
| 1990-10-29 | 4,430 | 4,460 | 4,380 | 4,440 | 95,000 | 2,888.17 |
| 1990-10-26 | 4,510 | 4,630 | 4,450 | 4,480 | 378,000 | 2,914.19 |
| 1990-10-25 | 4,350 | 4,560 | 4,350 | 4,560 | 287,000 | 2,966.23 |
| 1990-10-24 | 4,380 | 4,410 | 4,300 | 4,380 | 161,000 | 2,849.14 |
| 1990-10-23 | 4,220 | 4,380 | 4,210 | 4,380 | 431,000 | 2,849.14 |
| 1990-10-22 | 4,250 | 4,250 | 4,220 | 4,220 | 88,000 | 2,745.06 |
| 1990-10-19 | 4,200 | 4,300 | 4,180 | 4,200 | 115,000 | 2,732.05 |
| 1990-10-18 | 4,250 | 4,280 | 4,200 | 4,200 | 66,000 | 2,732.05 |
| 1990-10-17 | 4,200 | 4,200 | 4,120 | 4,200 | 111,000 | 2,732.05 |
| 1990-10-16 | 4,080 | 4,200 | 4,030 | 4,200 | 105,000 | 2,732.05 |
| 1990-10-15 | 3,900 | 4,080 | 3,900 | 4,080 | 30,000 | 2,654 |
| 1990-10-12 | 3,940 | 4,030 | 3,890 | 3,950 | 49,000 | 2,569.43 |
| 1990-10-11 | 3,950 | 3,980 | 3,950 | 3,980 | 42,000 | 2,588.95 |
| 1990-10-09 | 4,300 | 4,330 | 4,200 | 4,250 | 52,000 | 2,764.58 |
| 1990-10-08 | 4,130 | 4,430 | 4,130 | 4,350 | 168,000 | 2,829.63 |
| 1990-10-05 | 4,190 | 4,250 | 4,160 | 4,160 | 129,000 | 2,706.03 |
| 1990-10-04 | 3,810 | 4,000 | 3,810 | 3,990 | 119,000 | 2,595.45 |
| 1990-10-03 | 3,730 | 3,960 | 3,730 | 3,900 | 133,000 | 2,536.91 |
| 1990-10-02 | 3,550 | 3,700 | 3,550 | 3,700 | 142,000 | 2,406.81 |
| 1990-10-01 | 3,600 | 3,630 | 3,460 | 3,500 | 120,000 | 2,276.71 |
| 1990-09-28 | 3,750 | 3,760 | 3,600 | 3,600 | 70,000 | 2,341.76 |
| 1990-09-27 | 3,760 | 3,770 | 3,700 | 3,700 | 252,000 | 2,406.81 |
| 1990-09-26 | 3,980 | 4,030 | 3,770 | 3,770 | 85,000 | 2,452.34 |
| 1990-09-25 | 3,960 | 3,980 | 3,960 | 3,980 | 55,000 | 2,588.95 |
| 1990-09-21 | 3,910 | 4,060 | 3,910 | 4,060 | 73,000 | 2,640.99 |
| 1990-09-20 | 4,100 | 4,190 | 4,000 | 4,000 | 109,000 | 2,601.96 |
| 1990-09-19 | 4,260 | 4,290 | 4,150 | 4,150 | 118,000 | 2,699.53 |
| 1990-09-18 | 4,500 | 4,500 | 4,260 | 4,300 | 172,000 | 2,797.10 |
| 1990-09-17 | 4,700 | 4,700 | 4,510 | 4,520 | 90,000 | 2,940.21 |
| 1990-09-14 | 4,720 | 4,720 | 4,570 | 4,700 | 68,000 | 3,057.30 |
| 1990-09-13 | 4,680 | 4,750 | 4,650 | 4,750 | 164,000 | 3,089.82 |
| 1990-09-12 | 4,660 | 4,800 | 4,650 | 4,680 | 91,000 | 3,044.29 |
| 1990-09-11 | 4,710 | 4,710 | 4,610 | 4,610 | 80,000 | 2,998.75 |
| 1990-09-10 | 4,800 | 4,880 | 4,800 | 4,810 | 163,000 | 3,128.85 |
| 1990-09-07 | 4,560 | 4,800 | 4,560 | 4,770 | 105,000 | 3,102.83 |
| 1990-09-06 | 4,620 | 4,710 | 4,500 | 4,710 | 133,000 | 3,063.80 |
| 1990-09-05 | 4,790 | 4,790 | 4,570 | 4,570 | 213,000 | 2,972.73 |
| 1990-09-04 | 4,940 | 4,980 | 4,790 | 4,890 | 302,000 | 3,180.89 |
| 1990-09-03 | 5,090 | 5,100 | 4,890 | 4,890 | 462,000 | 3,180.89 |
| 1990-08-31 | 5,070 | 5,230 | 5,050 | 5,060 | 1,628,999 | 3,291.47 |
| 1990-08-30 | 4,890 | 5,100 | 4,810 | 5,010 | 906,000 | 3,258.95 |
| 1990-08-29 | 4,750 | 4,890 | 4,690 | 4,790 | 662,000 | 3,115.84 |
| 1990-08-28 | 4,570 | 4,700 | 4,500 | 4,700 | 269,000 | 3,057.30 |
| 1990-08-27 | 4,200 | 4,400 | 4,200 | 4,400 | 226,000 | 2,862.15 |
| 1990-08-24 | 4,040 | 4,180 | 4,040 | 4,100 | 153,000 | 2,667 |
| 1990-08-23 | 4,310 | 4,310 | 4,080 | 4,090 | 94,000 | 2,660.50 |
| 1990-08-22 | 4,500 | 4,500 | 4,210 | 4,360 | 112,000 | 2,836.13 |
| 1990-08-21 | 4,660 | 4,660 | 4,580 | 4,580 | 82,000 | 2,979.24 |
| 1990-08-20 | 4,660 | 4,660 | 4,610 | 4,610 | 15,000 | 2,998.75 |
| 1990-08-17 | 4,600 | 4,620 | 4,580 | 4,610 | 76,000 | 2,998.75 |
| 1990-08-16 | 4,730 | 4,750 | 4,660 | 4,730 | 64,000 | 3,076.81 |
| 1990-08-15 | 4,520 | 4,750 | 4,520 | 4,750 | 74,000 | 3,089.82 |
| 1990-08-14 | 4,550 | 4,550 | 4,480 | 4,520 | 103,000 | 2,940.21 |
| 1990-08-13 | 4,500 | 4,500 | 4,450 | 4,500 | 43,000 | 2,927.20 |
| 1990-08-10 | 4,790 | 4,830 | 4,710 | 4,750 | 190,000 | 3,089.82 |
| 1990-08-09 | 4,780 | 4,790 | 4,770 | 4,790 | 70,000 | 3,115.84 |
| 1990-08-08 | 4,770 | 4,850 | 4,740 | 4,830 | 141,000 | 3,141.86 |
| 1990-08-07 | 4,750 | 4,880 | 4,750 | 4,750 | 200,000 | 3,089.82 |
| 1990-08-06 | 4,950 | 4,950 | 4,950 | 4,950 | 49,000 | 3,219.92 |
| 1990-08-03 | 5,150 | 5,160 | 5,100 | 5,150 | 382,000 | 3,350.02 |
| 1990-08-02 | 5,110 | 5,190 | 5,050 | 5,170 | 710,000 | 3,363.03 |
| 1990-08-01 | 5,060 | 5,150 | 5,060 | 5,060 | 300,000 | 3,291.47 |
| 1990-07-31 | 4,910 | 5,060 | 4,850 | 5,000 | 153,000 | 3,252.45 |
| 1990-07-30 | 4,900 | 4,970 | 4,900 | 4,900 | 97,000 | 3,187.40 |
| 1990-07-27 | 4,930 | 4,970 | 4,860 | 4,920 | 136,000 | 3,200.41 |
| 1990-07-26 | 5,000 | 5,000 | 4,920 | 4,980 | 278,000 | 3,239.44 |
| 1990-07-25 | 4,860 | 4,960 | 4,840 | 4,930 | 247,000 | 3,206.91 |
| 1990-07-24 | 4,870 | 4,900 | 4,830 | 4,830 | 162,000 | 3,141.86 |
| 1990-07-23 | 4,950 | 4,950 | 4,870 | 4,900 | 96,000 | 3,187.40 |
| 1990-07-20 | 4,880 | 4,950 | 4,850 | 4,950 | 382,000 | 3,219.92 |
| 1990-07-19 | 4,950 | 4,950 | 4,920 | 4,950 | 103,000 | 3,219.92 |
| 1990-07-18 | 5,040 | 5,040 | 4,960 | 4,990 | 134,000 | 3,245.94 |
| 1990-07-17 | 5,000 | 5,050 | 4,990 | 5,050 | 227,000 | 3,284.97 |
| 1990-07-16 | 5,000 | 5,100 | 5,000 | 5,060 | 192,000 | 3,291.47 |
| 1990-07-13 | 4,950 | 5,050 | 4,950 | 4,990 | 263,000 | 3,245.94 |
| 1990-07-12 | 5,050 | 5,050 | 5,000 | 5,050 | 130,000 | 3,284.97 |
| 1990-07-11 | 5,060 | 5,090 | 4,990 | 5,090 | 185,000 | 3,310.99 |
| 1990-07-10 | 5,150 | 5,150 | 5,080 | 5,100 | 107,000 | 3,317.49 |
| 1990-07-09 | 5,200 | 5,200 | 5,120 | 5,170 | 481,000 | 3,363.03 |
| 1990-07-06 | 5,000 | 5,150 | 4,980 | 5,130 | 302,000 | 3,337.01 |
| 1990-07-05 | 4,930 | 5,020 | 4,930 | 5,020 | 120,000 | 3,265.45 |
| 1990-07-04 | 5,000 | 5,050 | 5,000 | 5,000 | 232,000 | 3,252.45 |
| 1990-07-03 | 4,970 | 5,050 | 4,960 | 5,050 | 113,000 | 3,284.97 |
| 1990-07-02 | 4,990 | 5,050 | 4,990 | 4,990 | 90,000 | 3,245.94 |
| 1990-06-29 | 5,100 | 5,110 | 5,040 | 5,090 | 245,000 | 3,310.99 |
| 1990-06-28 | 5,100 | 5,150 | 5,050 | 5,110 | 202,000 | 3,324 |
| 1990-06-27 | 5,160 | 5,220 | 5,100 | 5,160 | 784,000 | 3,356.52 |
| 1990-06-26 | 4,860 | 5,100 | 4,850 | 5,100 | 520,000 | 3,317.49 |
| 1990-06-25 | 4,860 | 4,860 | 4,760 | 4,800 | 222,000 | 3,122.35 |
| 1990-06-22 | 5,010 | 5,010 | 4,880 | 4,880 | 291,000 | 3,174.39 |
| 1990-06-21 | 5,010 | 5,080 | 4,940 | 5,020 | 846,000 | 3,265.45 |
| 1990-06-20 | 4,720 | 4,910 | 4,720 | 4,910 | 784,000 | 3,193.90 |
| 1990-06-19 | 4,780 | 4,780 | 4,710 | 4,750 | 326,000 | 3,089.82 |
| 1990-06-18 | 4,780 | 4,840 | 4,730 | 4,730 | 520,000 | 3,076.81 |
| 1990-06-15 | 4,670 | 4,800 | 4,670 | 4,760 | 628,000 | 3,096.33 |
| 1990-06-14 | 4,650 | 4,700 | 4,640 | 4,670 | 435,000 | 3,037.78 |
| 1990-06-13 | 4,550 | 4,650 | 4,550 | 4,630 | 250,000 | 3,011.76 |
| 1990-06-12 | 4,600 | 4,600 | 4,560 | 4,560 | 115,000 | 2,966.23 |
| 1990-06-11 | 4,650 | 4,650 | 4,580 | 4,580 | 60,000 | 2,979.24 |
| 1990-06-08 | 4,700 | 4,700 | 4,650 | 4,670 | 276,000 | 3,037.78 |
| 1990-06-07 | 4,600 | 4,660 | 4,580 | 4,650 | 282,000 | 3,024.77 |
| 1990-06-06 | 4,600 | 4,660 | 4,600 | 4,630 | 394,000 | 3,011.76 |
| 1990-06-05 | 4,490 | 4,560 | 4,470 | 4,550 | 657,000 | 2,959.72 |
| 1990-06-04 | 4,430 | 4,430 | 4,380 | 4,410 | 259,000 | 2,868.66 |
| 1990-06-01 | 4,340 | 4,470 | 4,310 | 4,390 | 451,000 | 2,855.65 |
| 1990-05-31 | 4,300 | 4,320 | 4,260 | 4,290 | 409,000 | 2,790.60 |
| 1990-05-30 | 4,290 | 4,300 | 4,220 | 4,270 | 234,000 | 2,777.59 |
| 1990-05-29 | 4,300 | 4,300 | 4,240 | 4,300 | 63,000 | 2,797.10 |
| 1990-05-28 | 4,290 | 4,300 | 4,200 | 4,300 | 80,000 | 2,797.10 |
| 1990-05-25 | 4,300 | 4,300 | 4,260 | 4,260 | 104,000 | 2,771.08 |
| 1990-05-24 | 4,300 | 4,320 | 4,250 | 4,260 | 165,000 | 2,771.08 |
| 1990-05-23 | 4,260 | 4,300 | 4,260 | 4,300 | 227,000 | 2,797.10 |
| 1990-05-22 | 4,200 | 4,300 | 4,200 | 4,270 | 151,000 | 2,777.59 |
| 1990-05-21 | 4,250 | 4,270 | 4,220 | 4,220 | 25,000 | 2,745.06 |
| 1990-05-18 | 4,210 | 4,280 | 4,210 | 4,270 | 45,000 | 2,777.59 |
| 1990-05-17 | 4,260 | 4,260 | 4,200 | 4,260 | 80,000 | 2,771.08 |
| 1990-05-16 | 4,260 | 4,260 | 4,210 | 4,210 | 124,000 | 2,738.56 |
| 1990-05-15 | 4,290 | 4,290 | 4,230 | 4,260 | 115,000 | 2,771.08 |
| 1990-05-14 | 4,300 | 4,340 | 4,250 | 4,300 | 298,000 | 2,797.10 |
| 1990-05-11 | 4,210 | 4,270 | 4,200 | 4,270 | 219,000 | 2,777.59 |
| 1990-05-10 | 4,160 | 4,200 | 4,120 | 4,180 | 132,000 | 2,719.04 |
| 1990-05-09 | 4,150 | 4,150 | 4,110 | 4,110 | 47,000 | 2,673.51 |
| 1990-05-08 | 4,110 | 4,140 | 4,110 | 4,120 | 77,000 | 2,680.01 |
| 1990-05-07 | 4,110 | 4,110 | 4,110 | 4,110 | 17,000 | 2,673.51 |
| 1990-05-02 | 4,150 | 4,180 | 4,100 | 4,180 | 49,000 | 2,719.04 |
| 1990-05-01 | 4,150 | 4,150 | 4,090 | 4,090 | 33,000 | 2,660.50 |
| 1990-04-27 | 4,150 | 4,150 | 4,050 | 4,050 | 49,000 | 2,634.48 |
| 1990-04-26 | 4,150 | 4,150 | 4,000 | 4,100 | 79,000 | 2,667 |
| 1990-04-25 | 4,060 | 4,100 | 4,030 | 4,100 | 80,000 | 2,667 |
| 1990-04-24 | 4,050 | 4,050 | 3,950 | 4,010 | 65,000 | 2,608.46 |
| 1990-04-23 | 4,060 | 4,060 | 3,950 | 4,000 | 103,000 | 2,601.96 |
| 1990-04-20 | 4,060 | 4,070 | 4,010 | 4,060 | 94,000 | 2,640.99 |
| 1990-04-19 | 4,250 | 4,250 | 4,120 | 4,130 | 193,000 | 2,686.52 |
| 1990-04-18 | 4,290 | 4,290 | 4,200 | 4,200 | 105,000 | 2,732.05 |
| 1990-04-17 | 4,290 | 4,290 | 4,250 | 4,290 | 75,000 | 2,790.60 |
| 1990-04-16 | 4,210 | 4,260 | 4,210 | 4,210 | 29,000 | 2,738.56 |
| 1990-04-13 | 4,300 | 4,300 | 4,200 | 4,260 | 70,000 | 2,771.08 |
| 1990-04-12 | 4,300 | 4,300 | 4,200 | 4,270 | 70,000 | 2,777.59 |
| 1990-04-11 | 4,250 | 4,280 | 4,200 | 4,280 | 62,000 | 2,784.09 |
| 1990-04-10 | 4,200 | 4,290 | 4,200 | 4,200 | 71,000 | 2,732.05 |
| 1990-04-09 | 4,250 | 4,250 | 4,150 | 4,250 | 147,000 | 2,764.58 |
| 1990-04-06 | 4,330 | 4,360 | 4,200 | 4,200 | 55,000 | 2,732.05 |
| 1990-04-05 | 4,240 | 4,290 | 4,080 | 4,290 | 128,000 | 2,790.60 |
| 1990-04-04 | 4,300 | 4,300 | 4,250 | 4,250 | 44,000 | 2,764.58 |
| 1990-04-03 | 4,150 | 4,300 | 4,050 | 4,300 | 95,000 | 2,797.10 |
| 1990-04-02 | 4,150 | 4,150 | 4,100 | 4,100 | 116,000 | 2,667 |
| 1990-03-30 | 4,270 | 4,290 | 4,150 | 4,150 | 155,000 | 2,699.53 |
| 1990-03-29 | 4,400 | 4,400 | 4,260 | 4,260 | 199,000 | 2,771.08 |
| 1990-03-28 | 4,250 | 4,390 | 4,200 | 4,390 | 100,000 | 2,855.65 |
| 1990-03-27 | 4,210 | 4,300 | 4,160 | 4,300 | 385,000 | 2,797.10 |
| 1990-03-26 | 4,040 | 4,160 | 4,040 | 4,160 | 216,000 | 2,706.03 |
| 1990-03-23 | 3,800 | 3,890 | 3,780 | 3,890 | 105,000 | 2,530.40 |
| 1990-03-22 | 3,800 | 3,800 | 3,600 | 3,700 | 75,000 | 2,406.81 |
| 1990-03-20 | 3,750 | 3,810 | 3,670 | 3,800 | 118,000 | 2,471.86 |
| 1990-03-19 | 3,900 | 3,900 | 3,750 | 3,800 | 52,000 | 2,471.86 |
| 1990-03-16 | 4,000 | 4,000 | 3,900 | 3,900 | 49,000 | 2,536.91 |
| 1990-03-15 | 3,920 | 3,950 | 3,900 | 3,930 | 68,000 | 2,556.42 |
| 1990-03-14 | 3,910 | 3,920 | 3,900 | 3,920 | 102,000 | 2,549.92 |
| 1990-03-13 | 3,970 | 4,010 | 3,910 | 3,950 | 103,000 | 2,569.43 |
| 1990-03-12 | 4,110 | 4,120 | 4,010 | 4,050 | 158,000 | 2,634.48 |
| 1990-03-09 | 4,130 | 4,200 | 4,110 | 4,160 | 166,000 | 2,706.03 |
| 1990-03-08 | 4,180 | 4,240 | 4,160 | 4,160 | 153,000 | 2,706.03 |
| 1990-03-07 | 4,300 | 4,300 | 4,250 | 4,260 | 109,000 | 2,771.08 |
| 1990-03-06 | 4,330 | 4,350 | 4,330 | 4,350 | 137,000 | 2,829.63 |
| 1990-03-05 | 4,400 | 4,420 | 4,300 | 4,370 | 147,000 | 2,842.64 |
| 1990-03-02 | 4,290 | 4,390 | 4,290 | 4,350 | 101,000 | 2,829.63 |
| 1990-03-01 | 4,200 | 4,350 | 4,160 | 4,340 | 449,000 | 2,823.12 |
| 1990-02-28 | 4,100 | 4,260 | 4,100 | 4,250 | 99,000 | 2,764.58 |
| 1990-02-27 | 3,950 | 3,950 | 3,850 | 3,910 | 76,000 | 2,543.41 |
| 1990-02-26 | 3,790 | 3,850 | 3,700 | 3,850 | 105,000 | 2,504.38 |
| 1990-02-23 | 4,000 | 4,000 | 3,890 | 3,890 | 103,000 | 2,530.40 |
| 1990-02-22 | 4,100 | 4,100 | 3,960 | 4,060 | 114,000 | 2,640.99 |
| 1990-02-21 | 4,190 | 4,210 | 4,110 | 4,110 | 122,000 | 2,673.51 |
| 1990-02-20 | 4,250 | 4,290 | 4,190 | 4,290 | 188,000 | 2,790.60 |
| 1990-02-19 | 4,500 | 4,500 | 4,240 | 4,300 | 236,000 | 2,797.10 |
| 1990-02-16 | 4,630 | 4,700 | 4,450 | 4,500 | 619,000 | 2,927.20 |
| 1990-02-15 | 4,600 | 4,680 | 4,590 | 4,650 | 154,000 | 3,024.77 |
| 1990-02-14 | 4,500 | 4,600 | 4,500 | 4,600 | 84,000 | 2,992.25 |
| 1990-02-13 | 4,550 | 4,580 | 4,540 | 4,550 | 93,000 | 2,959.72 |
| 1990-02-09 | 4,520 | 4,600 | 4,480 | 4,600 | 79,000 | 2,992.25 |
| 1990-02-08 | 4,540 | 4,540 | 4,520 | 4,520 | 69,000 | 2,940.21 |
| 1990-02-07 | 4,550 | 4,550 | 4,510 | 4,540 | 32,000 | 2,953.22 |
| 1990-02-06 | 4,490 | 4,550 | 4,480 | 4,540 | 58,000 | 2,953.22 |
| 1990-02-05 | 4,470 | 4,470 | 4,460 | 4,460 | 42,000 | 2,901.18 |
| 1990-02-02 | 4,470 | 4,530 | 4,440 | 4,490 | 93,000 | 2,920.70 |
| 1990-02-01 | 4,440 | 4,480 | 4,420 | 4,470 | 76,000 | 2,907.69 |
| 1990-01-31 | 4,420 | 4,420 | 4,390 | 4,400 | 106,000 | 2,862.15 |
| 1990-01-30 | 4,490 | 4,490 | 4,450 | 4,480 | 82,000 | 2,914.19 |
| 1990-01-29 | 4,490 | 4,580 | 4,480 | 4,540 | 110,000 | 2,953.22 |
| 1990-01-26 | 4,620 | 4,770 | 4,540 | 4,540 | 251,000 | 2,953.22 |
| 1990-01-25 | 4,630 | 4,640 | 4,600 | 4,610 | 119,000 | 2,998.75 |
| 1990-01-24 | 4,790 | 4,790 | 4,610 | 4,630 | 181,000 | 3,011.76 |
| 1990-01-23 | 4,600 | 4,750 | 4,600 | 4,710 | 164,000 | 3,063.80 |
| 1990-01-22 | 4,690 | 4,740 | 4,650 | 4,650 | 247,000 | 3,024.77 |
| 1990-01-19 | 4,800 | 4,800 | 4,710 | 4,790 | 218,000 | 3,115.84 |
| 1990-01-18 | 4,700 | 4,900 | 4,680 | 4,800 | 720,000 | 3,122.35 |
| 1990-01-17 | 4,570 | 4,860 | 4,570 | 4,700 | 501,000 | 3,057.30 |
| 1990-01-16 | 4,660 | 4,700 | 4,550 | 4,570 | 204,000 | 2,972.73 |
| 1990-01-12 | 4,680 | 4,820 | 4,670 | 4,770 | 326,000 | 3,102.83 |
| 1990-01-11 | 4,650 | 4,670 | 4,590 | 4,670 | 314,000 | 3,037.78 |
| 1990-01-10 | 4,400 | 4,700 | 4,400 | 4,550 | 406,000 | 2,959.72 |
| 1990-01-09 | 4,420 | 4,450 | 4,340 | 4,350 | 91,000 | 2,829.63 |
| 1990-01-08 | 4,550 | 4,550 | 4,410 | 4,420 | 168,000 | 2,875.16 |
| 1990-01-05 | 4,550 | 4,570 | 4,470 | 4,500 | 247,000 | 2,927.20 |
| 1990-01-04 | 4,550 | 4,550 | 4,520 | 4,550 | 62,000 | 2,959.72 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
