9719 SCSK(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 | 2,860 | 2,870 | 2,850 | 2,850 | 11,000 | 659.72 |
| 1990-12-27 | 2,860 | 2,900 | 2,840 | 2,900 | 53,000 | 671.30 |
| 1990-12-26 | 3,020 | 3,020 | 2,900 | 2,900 | 33,000 | 671.30 |
| 1990-12-25 | 3,040 | 3,050 | 2,950 | 2,990 | 58,000 | 692.13 |
| 1990-12-21 | 3,050 | 3,090 | 3,050 | 3,090 | 15,000 | 715.28 |
| 1990-12-20 | 3,180 | 3,180 | 3,100 | 3,150 | 41,000 | 729.17 |
| 1990-12-19 | 3,180 | 3,200 | 3,100 | 3,200 | 24,000 | 740.74 |
| 1990-12-18 | 3,200 | 3,230 | 3,180 | 3,180 | 4,000 | 736.11 |
| 1990-12-17 | 3,220 | 3,230 | 3,220 | 3,230 | 4,000 | 747.69 |
| 1990-12-14 | 3,290 | 3,290 | 3,260 | 3,260 | 6,000 | 754.63 |
| 1990-12-13 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 | 761.57 |
| 1990-12-12 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 763.89 |
| 1990-12-11 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 763.89 |
| 1990-12-10 | 3,350 | 3,390 | 3,300 | 3,300 | 25,000 | 763.89 |
| 1990-12-07 | 3,300 | 3,300 | 3,250 | 3,300 | 13,000 | 763.89 |
| 1990-12-06 | 3,250 | 3,250 | 3,200 | 3,200 | 5,000 | 740.74 |
| 1990-12-05 | 3,200 | 3,210 | 3,150 | 3,200 | 21,000 | 740.74 |
| 1990-12-03 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 | 763.89 |
| 1990-11-29 | 3,370 | 3,370 | 3,290 | 3,300 | 15,000 | 763.89 |
| 1990-11-28 | 3,570 | 3,570 | 3,400 | 3,400 | 6,000 | 787.04 |
| 1990-11-27 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 | 826.39 |
| 1990-11-26 | 3,640 | 3,640 | 3,590 | 3,600 | 11,000 | 833.33 |
| 1990-11-21 | 3,300 | 3,300 | 3,300 | 3,300 | 9,000 | 763.89 |
| 1990-11-20 | 3,550 | 3,550 | 3,310 | 3,310 | 17,000 | 766.20 |
| 1990-11-19 | 3,520 | 3,590 | 3,520 | 3,520 | 8,000 | 814.82 |
| 1990-11-16 | 3,500 | 3,500 | 3,500 | 3,500 | 9,000 | 810.19 |
| 1990-11-15 | 3,700 | 3,850 | 3,700 | 3,750 | 14,000 | 868.06 |
| 1990-11-14 | 3,650 | 3,760 | 3,650 | 3,700 | 19,000 | 856.48 |
| 1990-11-13 | 3,790 | 3,790 | 3,750 | 3,750 | 8,000 | 868.06 |
| 1990-11-09 | 3,550 | 3,600 | 3,510 | 3,600 | 14,000 | 833.33 |
| 1990-11-08 | 3,710 | 3,710 | 3,640 | 3,650 | 25,000 | 844.91 |
| 1990-11-07 | 3,890 | 3,890 | 3,700 | 3,700 | 71,000 | 856.48 |
| 1990-11-06 | 3,910 | 3,920 | 3,900 | 3,900 | 7,000 | 902.78 |
| 1990-11-05 | 3,990 | 3,990 | 3,950 | 3,950 | 5,000 | 914.35 |
| 1990-11-02 | 4,050 | 4,100 | 4,050 | 4,050 | 17,000 | 937.50 |
| 1990-11-01 | 4,160 | 4,160 | 4,050 | 4,100 | 19,000 | 949.07 |
| 1990-10-31 | 4,240 | 4,260 | 4,200 | 4,250 | 24,000 | 983.80 |
| 1990-10-30 | 4,200 | 4,300 | 4,150 | 4,200 | 30,000 | 972.22 |
| 1990-10-29 | 4,000 | 4,210 | 4,000 | 4,210 | 81,000 | 974.54 |
| 1990-10-26 | 3,900 | 3,960 | 3,900 | 3,950 | 35,000 | 914.35 |
| 1990-10-25 | 3,850 | 3,940 | 3,850 | 3,900 | 46,000 | 902.78 |
| 1990-10-24 | 3,900 | 3,900 | 3,800 | 3,850 | 31,000 | 891.20 |
| 1990-10-23 | 3,760 | 3,940 | 3,760 | 3,940 | 23,000 | 912.04 |
| 1990-10-19 | 3,610 | 3,750 | 3,610 | 3,710 | 13,000 | 858.80 |
| 1990-10-18 | 3,700 | 3,700 | 3,610 | 3,610 | 6,000 | 835.65 |
| 1990-10-17 | 3,600 | 3,650 | 3,600 | 3,650 | 2,000 | 844.91 |
| 1990-10-16 | 3,550 | 3,650 | 3,550 | 3,650 | 3,000 | 844.91 |
| 1990-10-15 | 3,550 | 3,600 | 3,480 | 3,550 | 13,000 | 821.76 |
| 1990-10-12 | 3,630 | 3,630 | 3,550 | 3,550 | 12,000 | 821.76 |
| 1990-10-11 | 3,700 | 3,800 | 3,680 | 3,680 | 11,000 | 851.85 |
| 1990-10-09 | 3,900 | 3,900 | 3,900 | 3,900 | 14,000 | 902.78 |
| 1990-10-08 | 3,630 | 3,640 | 3,600 | 3,600 | 24,000 | 833.33 |
| 1990-10-05 | 3,380 | 3,380 | 3,380 | 3,380 | 4,000 | 782.41 |
| 1990-10-04 | 3,350 | 3,370 | 3,300 | 3,370 | 14,000 | 780.09 |
| 1990-10-03 | 3,310 | 3,360 | 3,310 | 3,360 | 12,000 | 777.78 |
| 1990-10-02 | 3,020 | 3,020 | 3,020 | 3,020 | 11,000 | 699.07 |
| 1990-10-01 | 3,120 | 3,120 | 2,900 | 2,900 | 34,000 | 671.30 |
| 1990-09-28 | 3,350 | 3,350 | 3,170 | 3,170 | 21,000 | 733.80 |
| 1990-09-27 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 810.19 |
| 1990-09-26 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 833.33 |
| 1990-09-25 | 3,850 | 3,850 | 3,800 | 3,800 | 8,000 | 879.63 |
| 1990-09-21 | 3,900 | 3,900 | 3,800 | 3,900 | 15,000 | 902.78 |
| 1990-09-20 | 4,000 | 4,000 | 3,900 | 3,900 | 8,000 | 902.78 |
| 1990-09-19 | 3,990 | 4,000 | 3,900 | 3,900 | 42,000 | 902.78 |
| 1990-09-18 | 4,190 | 4,190 | 3,950 | 4,000 | 7,000 | 925.93 |
| 1990-09-17 | 4,250 | 4,270 | 4,250 | 4,250 | 14,000 | 983.80 |
| 1990-09-14 | 4,300 | 4,300 | 4,280 | 4,290 | 6,000 | 993.06 |
| 1990-09-13 | 4,280 | 4,300 | 4,270 | 4,300 | 6,000 | 995.37 |
| 1990-09-12 | 4,310 | 4,310 | 4,270 | 4,310 | 27,000 | 997.69 |
| 1990-09-11 | 4,350 | 4,350 | 4,310 | 4,310 | 7,000 | 997.69 |
| 1990-09-10 | 4,260 | 4,350 | 4,260 | 4,350 | 7,000 | 1,006.94 |
| 1990-09-07 | 4,360 | 4,370 | 4,150 | 4,200 | 13,000 | 972.22 |
| 1990-09-06 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 1,006.94 |
| 1990-09-05 | 4,500 | 4,500 | 4,320 | 4,350 | 17,000 | 1,006.94 |
| 1990-09-04 | 4,600 | 4,600 | 4,550 | 4,600 | 17,000 | 1,064.81 |
| 1990-09-03 | 4,760 | 4,760 | 4,700 | 4,700 | 58,000 | 1,087.96 |
| 1990-08-31 | 4,760 | 4,800 | 4,720 | 4,760 | 152,000 | 1,101.85 |
| 1990-08-30 | 4,600 | 4,760 | 4,600 | 4,760 | 22,000 | 1,101.85 |
| 1990-08-29 | 4,600 | 4,600 | 4,450 | 4,450 | 35,000 | 1,030.09 |
| 1990-08-28 | 4,510 | 4,550 | 4,510 | 4,550 | 15,000 | 1,053.24 |
| 1990-08-27 | 4,110 | 4,300 | 4,110 | 4,300 | 13,000 | 995.37 |
| 1990-08-24 | 4,190 | 4,350 | 4,100 | 4,100 | 63,000 | 949.07 |
| 1990-08-23 | 4,440 | 4,440 | 4,240 | 4,240 | 48,000 | 981.48 |
| 1990-08-22 | 4,700 | 4,700 | 4,550 | 4,590 | 33,000 | 1,062.50 |
| 1990-08-21 | 4,890 | 4,900 | 4,750 | 4,750 | 27,000 | 1,099.54 |
| 1990-08-20 | 4,900 | 5,000 | 4,850 | 4,900 | 18,000 | 1,134.26 |
| 1990-08-17 | 4,950 | 5,000 | 4,950 | 4,950 | 51,000 | 1,145.83 |
| 1990-08-16 | 4,930 | 5,090 | 4,910 | 5,080 | 48,000 | 1,175.93 |
| 1990-08-15 | 4,750 | 5,000 | 4,750 | 4,990 | 37,000 | 1,155.09 |
| 1990-08-14 | 4,660 | 4,720 | 4,660 | 4,720 | 47,000 | 1,092.59 |
| 1990-08-13 | 4,730 | 4,730 | 4,630 | 4,630 | 17,000 | 1,071.76 |
| 1990-08-10 | 4,960 | 5,000 | 4,910 | 4,910 | 51,000 | 1,136.57 |
| 1990-08-09 | 5,000 | 5,000 | 4,900 | 4,960 | 47,000 | 1,148.15 |
| 1990-08-08 | 4,650 | 4,950 | 4,650 | 4,950 | 71,000 | 1,145.83 |
| 1990-08-07 | 4,630 | 4,750 | 4,630 | 4,630 | 100,000 | 1,071.76 |
| 1990-08-06 | 5,250 | 5,250 | 4,930 | 4,930 | 82,000 | 1,141.20 |
| 1990-08-03 | 5,200 | 5,350 | 5,140 | 5,300 | 157,000 | 1,226.85 |
| 1990-08-02 | 5,250 | 5,370 | 5,250 | 5,300 | 148,000 | 1,226.85 |
| 1990-08-01 | 5,220 | 5,310 | 5,200 | 5,250 | 203,000 | 1,215.28 |
| 1990-07-31 | 4,930 | 5,230 | 4,930 | 5,230 | 113,000 | 1,210.65 |
| 1990-07-30 | 5,000 | 5,050 | 4,990 | 5,010 | 54,000 | 1,159.72 |
| 1990-07-27 | 5,050 | 5,100 | 5,000 | 5,000 | 185,000 | 1,157.41 |
| 1990-07-26 | 5,190 | 5,200 | 5,050 | 5,050 | 236,000 | 1,168.98 |
| 1990-07-25 | 4,890 | 5,100 | 4,850 | 5,100 | 161,000 | 1,180.56 |
| 1990-07-24 | 4,890 | 4,890 | 4,840 | 4,860 | 42,000 | 1,125 |
| 1990-07-23 | 4,950 | 5,000 | 4,900 | 4,940 | 66,000 | 1,143.52 |
| 1990-07-20 | 4,900 | 4,970 | 4,900 | 4,950 | 73,000 | 1,145.83 |
| 1990-07-19 | 4,990 | 5,000 | 4,950 | 4,950 | 50,000 | 1,145.83 |
| 1990-07-18 | 5,050 | 5,050 | 4,900 | 4,990 | 101,000 | 1,155.09 |
| 1990-07-17 | 5,190 | 5,190 | 5,030 | 5,040 | 73,000 | 1,166.67 |
| 1990-07-16 | 5,200 | 5,200 | 5,100 | 5,140 | 195,000 | 1,189.81 |
| 1990-07-13 | 4,850 | 5,040 | 4,830 | 5,020 | 298,000 | 1,162.04 |
| 1990-07-12 | 4,770 | 4,820 | 4,770 | 4,820 | 80,000 | 1,115.74 |
| 1990-07-11 | 4,850 | 4,850 | 4,750 | 4,750 | 100,000 | 1,099.54 |
| 1990-07-10 | 4,950 | 4,950 | 4,860 | 4,880 | 77,000 | 1,129.63 |
| 1990-07-09 | 4,890 | 4,960 | 4,850 | 4,950 | 155,000 | 1,145.83 |
| 1990-07-06 | 4,800 | 4,860 | 4,770 | 4,800 | 57,000 | 1,111.11 |
| 1990-07-05 | 4,700 | 4,850 | 4,700 | 4,750 | 96,000 | 1,099.54 |
| 1990-07-04 | 4,800 | 4,800 | 4,700 | 4,730 | 78,000 | 1,094.91 |
| 1990-07-03 | 4,900 | 4,950 | 4,800 | 4,850 | 40,000 | 1,122.69 |
| 1990-07-02 | 4,950 | 4,950 | 4,860 | 4,950 | 47,000 | 1,145.83 |
| 1990-06-29 | 4,800 | 4,980 | 4,790 | 4,900 | 152,000 | 1,134.26 |
| 1990-06-28 | 4,830 | 4,890 | 4,760 | 4,800 | 84,000 | 1,111.11 |
| 1990-06-27 | 4,640 | 4,880 | 4,640 | 4,800 | 160,000 | 1,111.11 |
| 1990-06-26 | 4,640 | 4,650 | 4,570 | 4,650 | 72,000 | 1,076.39 |
| 1990-06-25 | 4,750 | 4,750 | 4,640 | 4,650 | 65,000 | 1,076.39 |
| 1990-06-22 | 4,750 | 4,800 | 4,700 | 4,750 | 87,000 | 1,099.54 |
| 1990-06-21 | 4,900 | 4,900 | 4,800 | 4,800 | 88,000 | 1,111.11 |
| 1990-06-20 | 4,840 | 4,940 | 4,750 | 4,900 | 170,000 | 1,134.26 |
| 1990-06-19 | 4,800 | 4,880 | 4,710 | 4,840 | 197,000 | 1,120.37 |
| 1990-06-18 | 4,700 | 4,890 | 4,660 | 4,820 | 242,000 | 1,115.74 |
| 1990-06-15 | 4,590 | 4,640 | 4,520 | 4,640 | 191,000 | 1,074.07 |
| 1990-06-14 | 4,550 | 4,590 | 4,450 | 4,560 | 195,000 | 1,055.56 |
| 1990-06-13 | 4,390 | 4,500 | 4,390 | 4,500 | 254,000 | 1,041.67 |
| 1990-06-12 | 4,310 | 4,370 | 4,300 | 4,340 | 135,000 | 1,004.63 |
| 1990-06-11 | 4,240 | 4,300 | 4,220 | 4,300 | 45,000 | 995.37 |
| 1990-06-08 | 4,240 | 4,350 | 4,230 | 4,230 | 92,000 | 979.17 |
| 1990-06-07 | 4,310 | 4,360 | 4,260 | 4,290 | 98,000 | 993.06 |
| 1990-06-06 | 4,260 | 4,390 | 4,210 | 4,310 | 289,000 | 997.69 |
| 1990-06-05 | 4,100 | 4,300 | 4,100 | 4,210 | 242,000 | 974.54 |
| 1990-06-04 | 4,000 | 4,090 | 3,980 | 4,070 | 134,000 | 942.13 |
| 1990-06-01 | 3,870 | 4,000 | 3,860 | 3,980 | 73,000 | 921.30 |
| 1990-05-31 | 3,910 | 3,930 | 3,850 | 3,910 | 32,000 | 905.09 |
| 1990-05-30 | 3,900 | 3,930 | 3,850 | 3,900 | 17,000 | 902.78 |
| 1990-05-29 | 3,860 | 3,900 | 3,850 | 3,900 | 40,000 | 902.78 |
| 1990-05-28 | 3,930 | 3,930 | 3,800 | 3,860 | 26,000 | 893.52 |
| 1990-05-25 | 3,810 | 3,850 | 3,750 | 3,810 | 35,000 | 881.94 |
| 1990-05-24 | 3,950 | 3,960 | 3,850 | 3,860 | 20,000 | 893.52 |
| 1990-05-23 | 3,900 | 3,970 | 3,900 | 3,900 | 38,000 | 902.78 |
| 1990-05-22 | 3,850 | 3,850 | 3,850 | 3,850 | 24,000 | 891.20 |
| 1990-05-21 | 3,800 | 3,890 | 3,800 | 3,810 | 20,000 | 881.94 |
| 1990-05-18 | 3,800 | 3,890 | 3,750 | 3,800 | 24,000 | 879.63 |
| 1990-05-17 | 3,900 | 3,900 | 3,800 | 3,850 | 13,000 | 891.20 |
| 1990-05-16 | 3,830 | 3,900 | 3,780 | 3,900 | 20,000 | 902.78 |
| 1990-05-15 | 3,800 | 3,850 | 3,800 | 3,830 | 18,000 | 886.57 |
| 1990-05-14 | 3,800 | 3,800 | 3,750 | 3,800 | 29,000 | 879.63 |
| 1990-05-11 | 3,620 | 3,720 | 3,600 | 3,700 | 35,000 | 856.48 |
| 1990-05-10 | 3,660 | 3,700 | 3,600 | 3,600 | 54,000 | 833.33 |
| 1990-05-09 | 3,710 | 3,730 | 3,650 | 3,650 | 21,000 | 844.91 |
| 1990-05-08 | 3,710 | 3,750 | 3,700 | 3,700 | 8,000 | 856.48 |
| 1990-05-07 | 3,740 | 3,800 | 3,710 | 3,710 | 16,000 | 858.80 |
| 1990-05-02 | 3,650 | 3,740 | 3,650 | 3,700 | 13,000 | 856.48 |
| 1990-05-01 | 3,790 | 3,790 | 3,740 | 3,740 | 7,000 | 865.74 |
| 1990-04-27 | 3,800 | 3,800 | 3,720 | 3,800 | 14,000 | 879.63 |
| 1990-04-26 | 3,800 | 3,800 | 3,750 | 3,800 | 6,000 | 879.63 |
| 1990-04-25 | 3,800 | 3,800 | 3,730 | 3,800 | 23,000 | 879.63 |
| 1990-04-24 | 3,700 | 3,700 | 3,630 | 3,700 | 15,000 | 856.48 |
| 1990-04-23 | 3,840 | 3,840 | 3,700 | 3,800 | 13,000 | 879.63 |
| 1990-04-20 | 3,800 | 3,850 | 3,700 | 3,700 | 13,000 | 856.48 |
| 1990-04-19 | 3,900 | 3,900 | 3,850 | 3,850 | 31,000 | 891.20 |
| 1990-04-18 | 3,710 | 3,840 | 3,650 | 3,840 | 30,000 | 888.89 |
| 1990-04-17 | 3,690 | 3,700 | 3,690 | 3,700 | 5,000 | 856.48 |
| 1990-04-16 | 3,700 | 3,740 | 3,700 | 3,700 | 7,000 | 856.48 |
| 1990-04-13 | 3,700 | 3,700 | 3,600 | 3,600 | 13,000 | 833.33 |
| 1990-04-12 | 3,700 | 3,750 | 3,700 | 3,750 | 11,000 | 868.06 |
| 1990-04-11 | 3,660 | 3,750 | 3,660 | 3,700 | 17,000 | 856.48 |
| 1990-04-10 | 3,700 | 3,700 | 3,600 | 3,700 | 10,000 | 856.48 |
| 1990-04-09 | 3,400 | 3,590 | 3,400 | 3,590 | 23,000 | 831.02 |
| 1990-04-06 | 3,290 | 3,450 | 3,280 | 3,350 | 13,000 | 775.46 |
| 1990-04-05 | 3,390 | 3,390 | 3,290 | 3,310 | 22,000 | 766.20 |
| 1990-04-04 | 3,410 | 3,500 | 3,390 | 3,480 | 19,000 | 805.56 |
| 1990-04-03 | 3,560 | 3,610 | 3,410 | 3,410 | 12,000 | 789.35 |
| 1990-04-02 | 3,600 | 3,600 | 3,560 | 3,560 | 20,000 | 824.07 |
| 1990-03-30 | 4,000 | 4,000 | 3,840 | 3,910 | 28,000 | 905.09 |
| 1990-03-29 | 3,940 | 3,990 | 3,900 | 3,990 | 41,000 | 923.61 |
| 1990-03-28 | 4,000 | 4,000 | 3,990 | 3,990 | 19,000 | 923.61 |
| 1990-03-27 | 3,980 | 4,000 | 3,960 | 3,990 | 20,000 | 923.61 |
| 1990-03-26 | 4,900 | 5,040 | 4,900 | 4,960 | 81,000 | 883.19 |
| 1990-03-23 | 4,780 | 4,950 | 4,780 | 4,850 | 57,000 | 863.60 |
| 1990-03-22 | 4,940 | 4,940 | 4,680 | 4,730 | 15,000 | 842.24 |
| 1990-03-20 | 4,990 | 4,990 | 4,900 | 4,990 | 26,000 | 888.53 |
| 1990-03-19 | 5,180 | 5,180 | 5,010 | 5,010 | 31,000 | 892.09 |
| 1990-03-16 | 5,250 | 5,260 | 5,200 | 5,200 | 32,000 | 925.93 |
| 1990-03-15 | 5,200 | 5,280 | 5,110 | 5,280 | 30,000 | 940.17 |
| 1990-03-14 | 5,240 | 5,280 | 5,200 | 5,280 | 43,000 | 940.17 |
| 1990-03-13 | 5,220 | 5,300 | 5,200 | 5,280 | 30,000 | 940.17 |
| 1990-03-12 | 5,390 | 5,390 | 5,300 | 5,310 | 16,000 | 945.51 |
| 1990-03-09 | 5,300 | 5,390 | 5,300 | 5,350 | 88,000 | 952.64 |
| 1990-03-08 | 5,260 | 5,390 | 5,200 | 5,280 | 67,000 | 940.17 |
| 1990-03-07 | 5,300 | 5,300 | 5,250 | 5,260 | 39,000 | 936.61 |
| 1990-03-06 | 5,300 | 5,390 | 5,250 | 5,350 | 105,000 | 952.64 |
| 1990-03-05 | 5,200 | 5,420 | 5,200 | 5,400 | 196,000 | 961.54 |
| 1990-03-02 | 4,730 | 5,050 | 4,700 | 4,990 | 196,000 | 888.53 |
| 1990-03-01 | 4,750 | 4,750 | 4,650 | 4,680 | 69,000 | 833.33 |
| 1990-02-28 | 4,790 | 4,800 | 4,720 | 4,770 | 41,000 | 849.36 |
| 1990-02-27 | 4,600 | 4,650 | 4,550 | 4,650 | 55,000 | 827.99 |
| 1990-02-26 | 4,590 | 4,590 | 4,300 | 4,500 | 83,000 | 801.28 |
| 1990-02-23 | 4,800 | 4,840 | 4,600 | 4,600 | 75,000 | 819.09 |
| 1990-02-22 | 4,500 | 4,700 | 4,450 | 4,700 | 142,000 | 836.90 |
| 1990-02-21 | 4,500 | 4,500 | 4,450 | 4,450 | 5,000 | 792.38 |
| 1990-02-20 | 4,470 | 4,500 | 4,470 | 4,500 | 18,000 | 801.28 |
| 1990-02-19 | 4,480 | 4,500 | 4,480 | 4,480 | 8,000 | 797.72 |
| 1990-02-16 | 4,490 | 4,500 | 4,450 | 4,480 | 83,000 | 797.72 |
| 1990-02-15 | 4,450 | 4,490 | 4,450 | 4,460 | 25,000 | 794.16 |
| 1990-02-14 | 4,470 | 4,470 | 4,470 | 4,470 | 19,000 | 795.94 |
| 1990-02-13 | 4,480 | 4,480 | 4,450 | 4,470 | 15,000 | 795.94 |
| 1990-02-09 | 4,490 | 4,490 | 4,480 | 4,490 | 15,000 | 799.50 |
| 1990-02-08 | 4,490 | 4,500 | 4,480 | 4,480 | 25,000 | 797.72 |
| 1990-02-07 | 4,500 | 4,500 | 4,450 | 4,450 | 30,000 | 792.38 |
| 1990-02-06 | 4,480 | 4,480 | 4,450 | 4,480 | 11,000 | 797.72 |
| 1990-02-05 | 4,510 | 4,510 | 4,500 | 4,500 | 4,000 | 801.28 |
| 1990-02-02 | 4,510 | 4,510 | 4,510 | 4,510 | 2,000 | 803.06 |
| 1990-02-01 | 4,470 | 4,490 | 4,470 | 4,490 | 13,000 | 799.50 |
| 1990-01-31 | 4,380 | 4,450 | 4,380 | 4,450 | 6,000 | 792.38 |
| 1990-01-30 | 4,400 | 4,420 | 4,400 | 4,400 | 27,000 | 783.48 |
| 1990-01-29 | 4,360 | 4,360 | 4,360 | 4,360 | 2,000 | 776.35 |
| 1990-01-26 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 | 774.57 |
| 1990-01-25 | 4,490 | 4,500 | 4,480 | 4,480 | 24,000 | 797.72 |
| 1990-01-24 | 4,550 | 4,600 | 4,500 | 4,500 | 19,000 | 801.28 |
| 1990-01-23 | 4,600 | 4,600 | 4,600 | 4,600 | 10,000 | 819.09 |
| 1990-01-22 | 4,700 | 4,700 | 4,650 | 4,650 | 14,000 | 827.99 |
| 1990-01-19 | 4,720 | 4,790 | 4,710 | 4,710 | 32,000 | 838.68 |
| 1990-01-18 | 4,800 | 4,910 | 4,700 | 4,700 | 255,000 | 836.90 |
| 1990-01-17 | 4,550 | 4,700 | 4,540 | 4,660 | 82,000 | 829.77 |
| 1990-01-16 | 4,500 | 4,620 | 4,480 | 4,560 | 22,000 | 811.97 |
| 1990-01-12 | 4,600 | 4,640 | 4,570 | 4,600 | 48,000 | 819.09 |
| 1990-01-11 | 4,550 | 4,680 | 4,550 | 4,550 | 122,000 | 810.19 |
| 1990-01-10 | 4,320 | 4,550 | 4,310 | 4,380 | 141,000 | 779.92 |
| 1990-01-09 | 4,330 | 4,340 | 4,310 | 4,330 | 33,000 | 771.01 |
| 1990-01-08 | 4,300 | 4,340 | 4,290 | 4,340 | 27,000 | 772.79 |
| 1990-01-05 | 4,350 | 4,450 | 4,350 | 4,350 | 56,000 | 774.57 |
| 1990-01-04 | 4,430 | 4,430 | 4,320 | 4,320 | 35,000 | 769.23 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株