9735 セコム(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 | 4,080 | 4,140 | 4,070 | 4,140 | 131,000 | 2,070 |
| 1990-12-27 | 4,050 | 4,100 | 3,970 | 4,040 | 334,000 | 2,020 |
| 1990-12-26 | 4,250 | 4,280 | 4,110 | 4,150 | 120,000 | 2,075 |
| 1990-12-25 | 4,400 | 4,400 | 4,250 | 4,280 | 116,000 | 2,140 |
| 1990-12-21 | 4,550 | 4,560 | 4,440 | 4,440 | 209,000 | 2,220 |
| 1990-12-20 | 4,710 | 4,710 | 4,600 | 4,600 | 78,000 | 2,300 |
| 1990-12-19 | 4,720 | 4,750 | 4,650 | 4,710 | 201,000 | 2,355 |
| 1990-12-18 | 4,680 | 4,700 | 4,630 | 4,690 | 146,000 | 2,345 |
| 1990-12-17 | 4,700 | 4,700 | 4,630 | 4,660 | 42,000 | 2,330 |
| 1990-12-14 | 4,650 | 4,700 | 4,630 | 4,690 | 134,000 | 2,345 |
| 1990-12-13 | 4,700 | 4,710 | 4,600 | 4,660 | 95,000 | 2,330 |
| 1990-12-12 | 4,700 | 4,720 | 4,650 | 4,700 | 132,000 | 2,350 |
| 1990-12-11 | 4,550 | 4,670 | 4,550 | 4,670 | 153,000 | 2,335 |
| 1990-12-10 | 4,730 | 4,760 | 4,600 | 4,600 | 114,000 | 2,300 |
| 1990-12-07 | 4,600 | 4,800 | 4,600 | 4,710 | 186,000 | 2,355 |
| 1990-12-06 | 4,550 | 4,590 | 4,500 | 4,590 | 95,000 | 2,295 |
| 1990-12-05 | 4,520 | 4,570 | 4,330 | 4,500 | 155,000 | 2,250 |
| 1990-12-04 | 4,640 | 4,650 | 4,430 | 4,470 | 80,000 | 2,235 |
| 1990-12-03 | 4,780 | 4,780 | 4,680 | 4,740 | 109,000 | 2,370 |
| 1990-11-30 | 4,730 | 4,750 | 4,630 | 4,680 | 141,000 | 2,340 |
| 1990-11-29 | 4,790 | 4,830 | 4,720 | 4,830 | 108,000 | 2,415 |
| 1990-11-28 | 4,870 | 4,900 | 4,770 | 4,840 | 150,000 | 2,420 |
| 1990-11-27 | 4,830 | 4,870 | 4,770 | 4,870 | 91,000 | 2,435 |
| 1990-11-26 | 4,760 | 4,800 | 4,710 | 4,790 | 272,000 | 2,395 |
| 1990-11-22 | 4,660 | 4,780 | 4,660 | 4,710 | 122,000 | 2,355 |
| 1990-11-21 | 4,900 | 4,900 | 4,630 | 4,690 | 164,000 | 2,345 |
| 1990-11-20 | 5,000 | 5,010 | 5,000 | 5,000 | 56,000 | 2,500 |
| 1990-11-19 | 5,150 | 5,150 | 5,010 | 5,130 | 212,000 | 2,565 |
| 1990-11-16 | 5,080 | 5,160 | 5,030 | 5,160 | 105,000 | 2,580 |
| 1990-11-15 | 5,230 | 5,250 | 5,050 | 5,150 | 207,000 | 2,575 |
| 1990-11-14 | 5,020 | 5,160 | 4,990 | 5,130 | 345,000 | 2,565 |
| 1990-11-13 | 4,980 | 5,030 | 4,950 | 5,030 | 130,000 | 2,515 |
| 1990-11-09 | 4,910 | 4,920 | 4,850 | 4,850 | 128,000 | 2,425 |
| 1990-11-08 | 5,000 | 5,030 | 4,980 | 5,010 | 107,000 | 2,505 |
| 1990-11-07 | 5,040 | 5,040 | 4,990 | 5,040 | 101,000 | 2,520 |
| 1990-11-06 | 5,100 | 5,150 | 4,930 | 5,060 | 204,000 | 2,530 |
| 1990-11-05 | 5,200 | 5,200 | 5,020 | 5,080 | 126,000 | 2,540 |
| 1990-11-02 | 5,130 | 5,200 | 5,000 | 5,100 | 130,000 | 2,550 |
| 1990-11-01 | 5,200 | 5,240 | 5,110 | 5,230 | 108,000 | 2,615 |
| 1990-10-31 | 5,440 | 5,540 | 5,430 | 5,440 | 227,000 | 2,720 |
| 1990-10-30 | 5,510 | 5,520 | 5,420 | 5,420 | 171,000 | 2,710 |
| 1990-10-29 | 5,500 | 5,600 | 5,460 | 5,510 | 414,000 | 2,755 |
| 1990-10-26 | 5,350 | 5,500 | 5,250 | 5,400 | 437,000 | 2,700 |
| 1990-10-25 | 5,200 | 5,390 | 5,200 | 5,350 | 413,000 | 2,675 |
| 1990-10-24 | 5,250 | 5,320 | 5,150 | 5,200 | 163,000 | 2,600 |
| 1990-10-23 | 5,240 | 5,330 | 5,100 | 5,200 | 416,000 | 2,600 |
| 1990-10-22 | 5,240 | 5,370 | 5,180 | 5,200 | 297,000 | 2,600 |
| 1990-10-19 | 4,950 | 5,190 | 4,950 | 5,180 | 373,000 | 2,590 |
| 1990-10-18 | 5,080 | 5,080 | 4,950 | 4,950 | 115,000 | 2,475 |
| 1990-10-17 | 4,950 | 5,100 | 4,890 | 5,090 | 363,000 | 2,545 |
| 1990-10-16 | 4,800 | 5,000 | 4,800 | 4,950 | 291,000 | 2,475 |
| 1990-10-15 | 4,690 | 4,810 | 4,690 | 4,750 | 68,000 | 2,375 |
| 1990-10-12 | 4,690 | 4,740 | 4,600 | 4,700 | 88,000 | 2,350 |
| 1990-10-11 | 4,760 | 4,800 | 4,690 | 4,790 | 151,000 | 2,395 |
| 1990-10-09 | 5,000 | 5,060 | 4,800 | 4,950 | 307,000 | 2,475 |
| 1990-10-08 | 4,710 | 4,900 | 4,700 | 4,900 | 176,000 | 2,450 |
| 1990-10-05 | 4,620 | 4,960 | 4,610 | 4,700 | 347,000 | 2,350 |
| 1990-10-04 | 4,310 | 4,590 | 4,310 | 4,570 | 146,000 | 2,285 |
| 1990-10-03 | 4,480 | 4,480 | 4,360 | 4,410 | 187,000 | 2,205 |
| 1990-10-02 | 4,050 | 4,280 | 4,050 | 4,280 | 305,000 | 2,140 |
| 1990-10-01 | 4,050 | 4,070 | 3,700 | 3,780 | 174,000 | 1,890 |
| 1990-09-28 | 4,050 | 4,100 | 3,850 | 4,000 | 314,000 | 2,000 |
| 1990-09-27 | 4,260 | 4,350 | 4,100 | 4,100 | 278,000 | 2,050 |
| 1990-09-26 | 4,720 | 4,730 | 4,350 | 4,350 | 118,000 | 2,175 |
| 1990-09-25 | 4,840 | 4,840 | 4,710 | 4,710 | 30,000 | 2,355 |
| 1990-09-21 | 4,750 | 4,900 | 4,700 | 4,900 | 400,000 | 2,450 |
| 1990-09-20 | 5,000 | 5,000 | 4,870 | 4,870 | 100,000 | 2,435 |
| 1990-09-19 | 5,190 | 5,190 | 5,000 | 5,010 | 68,000 | 2,505 |
| 1990-09-18 | 5,130 | 5,200 | 5,010 | 5,200 | 225,000 | 2,600 |
| 1990-09-17 | 5,160 | 5,160 | 5,120 | 5,150 | 79,000 | 2,575 |
| 1990-09-14 | 5,190 | 5,200 | 5,150 | 5,160 | 43,000 | 2,580 |
| 1990-09-13 | 5,190 | 5,300 | 5,170 | 5,200 | 125,000 | 2,600 |
| 1990-09-12 | 5,160 | 5,180 | 5,140 | 5,180 | 76,000 | 2,590 |
| 1990-09-11 | 5,180 | 5,210 | 5,150 | 5,180 | 69,000 | 2,590 |
| 1990-09-10 | 5,130 | 5,290 | 5,130 | 5,240 | 92,000 | 2,620 |
| 1990-09-07 | 4,870 | 5,110 | 4,870 | 5,080 | 112,000 | 2,540 |
| 1990-09-06 | 5,000 | 5,100 | 4,900 | 4,930 | 149,000 | 2,465 |
| 1990-09-05 | 5,250 | 5,250 | 4,900 | 4,980 | 105,000 | 2,490 |
| 1990-09-04 | 5,400 | 5,450 | 5,250 | 5,300 | 109,000 | 2,650 |
| 1990-09-03 | 5,610 | 5,610 | 5,400 | 5,500 | 104,000 | 2,750 |
| 1990-08-31 | 5,600 | 5,660 | 5,520 | 5,530 | 134,000 | 2,765 |
| 1990-08-30 | 5,500 | 5,600 | 5,340 | 5,500 | 184,000 | 2,750 |
| 1990-08-29 | 5,550 | 5,550 | 5,350 | 5,350 | 96,000 | 2,675 |
| 1990-08-28 | 5,560 | 5,560 | 5,400 | 5,550 | 142,000 | 2,775 |
| 1990-08-27 | 5,260 | 5,360 | 5,160 | 5,260 | 171,000 | 2,630 |
| 1990-08-24 | 5,140 | 5,410 | 5,140 | 5,160 | 234,000 | 2,580 |
| 1990-08-23 | 5,500 | 5,620 | 5,250 | 5,250 | 127,000 | 2,625 |
| 1990-08-22 | 5,520 | 5,750 | 5,410 | 5,700 | 138,000 | 2,850 |
| 1990-08-21 | 6,050 | 6,050 | 5,900 | 5,910 | 82,000 | 2,955 |
| 1990-08-20 | 6,000 | 6,060 | 6,000 | 6,030 | 105,000 | 3,015 |
| 1990-08-17 | 6,050 | 6,100 | 5,980 | 6,100 | 151,000 | 3,050 |
| 1990-08-16 | 6,210 | 6,230 | 6,140 | 6,150 | 77,000 | 3,075 |
| 1990-08-15 | 6,050 | 6,240 | 6,040 | 6,240 | 168,000 | 3,120 |
| 1990-08-14 | 6,000 | 6,050 | 5,700 | 5,900 | 154,000 | 2,950 |
| 1990-08-13 | 6,100 | 6,100 | 5,920 | 6,050 | 80,000 | 3,025 |
| 1990-08-10 | 6,250 | 6,310 | 6,150 | 6,220 | 225,000 | 3,110 |
| 1990-08-09 | 6,300 | 6,350 | 6,190 | 6,260 | 85,000 | 3,130 |
| 1990-08-08 | 6,190 | 6,280 | 6,100 | 6,280 | 153,000 | 3,140 |
| 1990-08-07 | 5,980 | 6,300 | 5,960 | 6,200 | 183,000 | 3,100 |
| 1990-08-06 | 6,350 | 6,350 | 6,240 | 6,280 | 107,000 | 3,140 |
| 1990-08-03 | 6,710 | 6,710 | 6,640 | 6,650 | 154,000 | 3,325 |
| 1990-08-02 | 6,750 | 6,850 | 6,690 | 6,740 | 242,000 | 3,370 |
| 1990-08-01 | 6,900 | 6,900 | 6,730 | 6,830 | 236,000 | 3,415 |
| 1990-07-31 | 6,720 | 6,850 | 6,700 | 6,850 | 166,000 | 3,425 |
| 1990-07-30 | 6,770 | 6,800 | 6,680 | 6,680 | 155,000 | 3,340 |
| 1990-07-27 | 6,890 | 6,890 | 6,720 | 6,780 | 531,000 | 3,390 |
| 1990-07-26 | 6,940 | 6,980 | 6,830 | 6,900 | 641,000 | 3,450 |
| 1990-07-25 | 6,750 | 6,850 | 6,670 | 6,850 | 236,000 | 3,425 |
| 1990-07-24 | 6,620 | 6,750 | 6,620 | 6,750 | 193,000 | 3,375 |
| 1990-07-23 | 6,730 | 6,780 | 6,720 | 6,720 | 203,000 | 3,360 |
| 1990-07-20 | 6,710 | 6,830 | 6,710 | 6,760 | 190,000 | 3,380 |
| 1990-07-19 | 6,850 | 6,860 | 6,760 | 6,800 | 290,000 | 3,400 |
| 1990-07-18 | 6,850 | 6,900 | 6,810 | 6,850 | 341,000 | 3,425 |
| 1990-07-17 | 6,990 | 7,000 | 6,920 | 6,950 | 572,000 | 3,475 |
| 1990-07-16 | 7,030 | 7,040 | 6,960 | 6,990 | 1,412,000 | 3,495 |
| 1990-07-13 | 6,750 | 7,030 | 6,750 | 7,000 | 2,768,000 | 3,500 |
| 1990-07-12 | 6,740 | 6,760 | 6,700 | 6,760 | 475,000 | 3,380 |
| 1990-07-11 | 6,650 | 6,740 | 6,650 | 6,740 | 308,000 | 3,370 |
| 1990-07-10 | 6,800 | 6,800 | 6,710 | 6,750 | 677,000 | 3,375 |
| 1990-07-09 | 6,680 | 6,710 | 6,600 | 6,700 | 380,000 | 3,350 |
| 1990-07-06 | 6,600 | 6,650 | 6,560 | 6,600 | 269,000 | 3,300 |
| 1990-07-05 | 6,610 | 6,640 | 6,570 | 6,600 | 209,000 | 3,300 |
| 1990-07-04 | 6,680 | 6,740 | 6,600 | 6,600 | 218,000 | 3,300 |
| 1990-07-03 | 6,600 | 6,710 | 6,600 | 6,710 | 236,000 | 3,355 |
| 1990-07-02 | 6,720 | 6,750 | 6,650 | 6,660 | 331,000 | 3,330 |
| 1990-06-29 | 6,770 | 6,850 | 6,680 | 6,750 | 967,000 | 3,375 |
| 1990-06-28 | 6,800 | 6,820 | 6,680 | 6,780 | 849,000 | 3,390 |
| 1990-06-27 | 6,700 | 6,830 | 6,650 | 6,800 | 4,359,000 | 3,400 |
| 1990-06-26 | 6,380 | 6,570 | 6,340 | 6,550 | 1,103,000 | 3,275 |
| 1990-06-25 | 6,390 | 6,390 | 6,280 | 6,300 | 170,000 | 3,150 |
| 1990-06-22 | 6,290 | 6,430 | 6,250 | 6,360 | 708,000 | 3,180 |
| 1990-06-21 | 6,350 | 6,400 | 6,310 | 6,320 | 603,000 | 3,160 |
| 1990-06-20 | 6,250 | 6,320 | 6,200 | 6,310 | 312,000 | 3,155 |
| 1990-06-19 | 6,290 | 6,300 | 6,180 | 6,200 | 146,000 | 3,100 |
| 1990-06-18 | 6,300 | 6,330 | 6,250 | 6,310 | 224,000 | 3,155 |
| 1990-06-15 | 6,300 | 6,350 | 6,290 | 6,300 | 376,000 | 3,150 |
| 1990-06-14 | 6,300 | 6,300 | 6,270 | 6,290 | 175,000 | 3,145 |
| 1990-06-13 | 6,330 | 6,350 | 6,280 | 6,280 | 320,000 | 3,140 |
| 1990-06-12 | 6,300 | 6,350 | 6,270 | 6,350 | 289,000 | 3,175 |
| 1990-06-11 | 6,300 | 6,300 | 6,200 | 6,300 | 247,000 | 3,150 |
| 1990-06-08 | 6,250 | 6,330 | 6,250 | 6,300 | 282,000 | 3,150 |
| 1990-06-07 | 6,340 | 6,350 | 6,320 | 6,330 | 356,000 | 3,165 |
| 1990-06-06 | 6,350 | 6,460 | 6,310 | 6,340 | 816,000 | 3,170 |
| 1990-06-05 | 6,150 | 6,350 | 6,140 | 6,340 | 620,000 | 3,170 |
| 1990-06-04 | 6,170 | 6,170 | 6,100 | 6,100 | 144,000 | 3,050 |
| 1990-06-01 | 6,100 | 6,150 | 6,070 | 6,150 | 495,000 | 3,075 |
| 1990-05-31 | 5,980 | 6,050 | 5,960 | 6,050 | 355,000 | 3,025 |
| 1990-05-30 | 5,940 | 6,000 | 5,920 | 6,000 | 187,000 | 3,000 |
| 1990-05-29 | 5,950 | 6,000 | 5,950 | 5,950 | 171,000 | 2,975 |
| 1990-05-28 | 5,970 | 5,980 | 5,900 | 5,980 | 163,000 | 2,990 |
| 1990-05-25 | 6,000 | 6,000 | 5,960 | 5,970 | 62,000 | 2,985 |
| 1990-05-24 | 5,970 | 6,000 | 5,960 | 5,960 | 110,000 | 2,980 |
| 1990-05-23 | 6,000 | 6,000 | 5,930 | 5,950 | 141,000 | 2,975 |
| 1990-05-22 | 5,920 | 5,990 | 5,830 | 5,930 | 220,000 | 2,965 |
| 1990-05-21 | 6,000 | 6,070 | 5,960 | 6,000 | 193,000 | 3,000 |
| 1990-05-18 | 6,150 | 6,190 | 6,100 | 6,100 | 399,000 | 3,050 |
| 1990-05-17 | 6,300 | 6,300 | 6,250 | 6,250 | 112,000 | 3,125 |
| 1990-05-16 | 6,350 | 6,350 | 6,250 | 6,250 | 153,000 | 3,125 |
| 1990-05-15 | 6,430 | 6,430 | 6,290 | 6,290 | 402,000 | 3,145 |
| 1990-05-14 | 6,350 | 6,380 | 6,250 | 6,370 | 275,000 | 3,185 |
| 1990-05-11 | 6,170 | 6,350 | 6,170 | 6,350 | 312,000 | 3,175 |
| 1990-05-10 | 6,250 | 6,250 | 6,160 | 6,250 | 139,000 | 3,125 |
| 1990-05-09 | 6,250 | 6,250 | 6,200 | 6,230 | 169,000 | 3,115 |
| 1990-05-08 | 6,210 | 6,350 | 6,210 | 6,260 | 343,000 | 3,130 |
| 1990-05-07 | 6,380 | 6,380 | 6,320 | 6,350 | 235,000 | 3,175 |
| 1990-05-02 | 6,350 | 6,420 | 6,350 | 6,380 | 687,000 | 3,190 |
| 1990-05-01 | 6,100 | 6,350 | 6,100 | 6,320 | 552,000 | 3,160 |
| 1990-04-27 | 6,110 | 6,210 | 6,100 | 6,200 | 174,000 | 3,100 |
| 1990-04-26 | 6,180 | 6,230 | 6,110 | 6,200 | 205,000 | 3,100 |
| 1990-04-25 | 6,120 | 6,300 | 6,090 | 6,260 | 483,000 | 3,130 |
| 1990-04-24 | 5,990 | 6,150 | 5,980 | 6,120 | 197,000 | 3,060 |
| 1990-04-23 | 6,110 | 6,120 | 6,030 | 6,090 | 247,000 | 3,045 |
| 1990-04-20 | 6,020 | 6,120 | 6,020 | 6,110 | 163,000 | 3,055 |
| 1990-04-19 | 6,240 | 6,240 | 6,050 | 6,060 | 394,000 | 3,030 |
| 1990-04-18 | 6,020 | 6,200 | 5,990 | 6,180 | 742,000 | 3,090 |
| 1990-04-17 | 5,960 | 6,090 | 5,960 | 5,960 | 359,000 | 2,980 |
| 1990-04-16 | 6,000 | 6,060 | 5,940 | 5,940 | 513,000 | 2,970 |
| 1990-04-13 | 5,820 | 6,050 | 5,810 | 5,990 | 618,000 | 2,995 |
| 1990-04-12 | 5,750 | 5,840 | 5,750 | 5,800 | 285,000 | 2,900 |
| 1990-04-11 | 5,610 | 5,700 | 5,610 | 5,680 | 164,000 | 2,840 |
| 1990-04-10 | 5,760 | 5,800 | 5,600 | 5,600 | 157,000 | 2,800 |
| 1990-04-09 | 5,880 | 5,890 | 5,810 | 5,810 | 177,000 | 2,905 |
| 1990-04-06 | 5,800 | 5,800 | 5,580 | 5,780 | 119,000 | 2,890 |
| 1990-04-05 | 5,600 | 5,880 | 5,550 | 5,650 | 105,000 | 2,825 |
| 1990-04-04 | 5,790 | 5,950 | 5,640 | 5,650 | 122,000 | 2,825 |
| 1990-04-03 | 5,730 | 5,950 | 5,650 | 5,890 | 103,000 | 2,945 |
| 1990-04-02 | 5,700 | 5,700 | 5,510 | 5,650 | 80,000 | 2,825 |
| 1990-03-30 | 6,000 | 6,000 | 5,880 | 5,880 | 115,000 | 2,940 |
| 1990-03-29 | 5,900 | 6,090 | 5,900 | 6,090 | 174,000 | 3,045 |
| 1990-03-28 | 5,810 | 6,000 | 5,810 | 6,000 | 109,000 | 3,000 |
| 1990-03-27 | 5,890 | 6,190 | 5,860 | 6,010 | 194,000 | 3,005 |
| 1990-03-26 | 5,800 | 5,880 | 5,730 | 5,800 | 358,000 | 2,900 |
| 1990-03-23 | 5,750 | 5,890 | 5,650 | 5,700 | 262,000 | 2,850 |
| 1990-03-22 | 5,570 | 5,780 | 5,380 | 5,700 | 201,000 | 2,850 |
| 1990-03-20 | 5,730 | 5,930 | 5,730 | 5,880 | 252,000 | 2,940 |
| 1990-03-19 | 6,130 | 6,130 | 5,730 | 5,740 | 224,000 | 2,870 |
| 1990-03-16 | 6,160 | 6,190 | 6,130 | 6,140 | 114,000 | 3,070 |
| 1990-03-15 | 6,200 | 6,200 | 6,110 | 6,150 | 119,000 | 3,075 |
| 1990-03-14 | 6,150 | 6,250 | 6,040 | 6,190 | 298,000 | 3,095 |
| 1990-03-13 | 6,350 | 6,360 | 6,200 | 6,210 | 173,000 | 3,105 |
| 1990-03-12 | 6,450 | 6,450 | 6,380 | 6,420 | 236,000 | 3,210 |
| 1990-03-09 | 6,560 | 6,650 | 6,380 | 6,440 | 405,000 | 3,220 |
| 1990-03-08 | 6,240 | 6,550 | 6,240 | 6,460 | 562,000 | 3,230 |
| 1990-03-07 | 6,340 | 6,350 | 6,220 | 6,270 | 192,000 | 3,135 |
| 1990-03-06 | 6,470 | 6,470 | 6,330 | 6,330 | 256,000 | 3,165 |
| 1990-03-05 | 6,540 | 6,560 | 6,430 | 6,500 | 264,000 | 3,250 |
| 1990-03-02 | 6,340 | 6,750 | 6,290 | 6,540 | 1,077,000 | 3,270 |
| 1990-03-01 | 6,300 | 6,390 | 6,100 | 6,370 | 368,000 | 3,185 |
| 1990-02-28 | 6,060 | 6,280 | 6,050 | 6,250 | 325,000 | 3,125 |
| 1990-02-27 | 5,900 | 6,000 | 5,600 | 5,910 | 137,000 | 2,955 |
| 1990-02-26 | 5,900 | 5,900 | 5,430 | 5,800 | 100,000 | 2,900 |
| 1990-02-23 | 6,000 | 6,000 | 5,800 | 5,850 | 118,000 | 2,925 |
| 1990-02-22 | 6,200 | 6,200 | 5,900 | 6,030 | 95,000 | 3,015 |
| 1990-02-21 | 6,200 | 6,200 | 6,100 | 6,110 | 130,000 | 3,055 |
| 1990-02-20 | 6,200 | 6,220 | 6,190 | 6,200 | 99,000 | 3,100 |
| 1990-02-19 | 6,270 | 6,270 | 6,230 | 6,230 | 79,000 | 3,115 |
| 1990-02-16 | 6,290 | 6,300 | 6,230 | 6,270 | 138,000 | 3,135 |
| 1990-02-15 | 6,300 | 6,300 | 6,210 | 6,290 | 102,000 | 3,145 |
| 1990-02-14 | 6,200 | 6,210 | 6,150 | 6,200 | 273,000 | 3,100 |
| 1990-02-13 | 6,260 | 6,300 | 6,100 | 6,150 | 94,000 | 3,075 |
| 1990-02-09 | 6,300 | 6,300 | 6,160 | 6,200 | 97,000 | 3,100 |
| 1990-02-08 | 6,390 | 6,390 | 6,250 | 6,260 | 79,000 | 3,130 |
| 1990-02-07 | 6,400 | 6,400 | 6,250 | 6,300 | 54,000 | 3,150 |
| 1990-02-06 | 6,440 | 6,440 | 6,350 | 6,390 | 146,000 | 3,195 |
| 1990-02-05 | 6,300 | 6,450 | 6,270 | 6,450 | 81,000 | 3,225 |
| 1990-02-02 | 6,400 | 6,400 | 6,270 | 6,270 | 86,000 | 3,135 |
| 1990-02-01 | 6,350 | 6,370 | 6,250 | 6,370 | 93,000 | 3,185 |
| 1990-01-31 | 6,200 | 6,200 | 6,140 | 6,170 | 253,000 | 3,085 |
| 1990-01-30 | 6,240 | 6,240 | 6,200 | 6,200 | 239,000 | 3,100 |
| 1990-01-29 | 6,260 | 6,300 | 6,200 | 6,210 | 182,000 | 3,105 |
| 1990-01-26 | 6,350 | 6,380 | 6,250 | 6,260 | 209,000 | 3,130 |
| 1990-01-25 | 6,310 | 6,450 | 6,310 | 6,360 | 153,000 | 3,180 |
| 1990-01-24 | 6,600 | 6,600 | 6,400 | 6,400 | 313,000 | 3,200 |
| 1990-01-23 | 6,500 | 6,590 | 6,480 | 6,500 | 174,000 | 3,250 |
| 1990-01-22 | 6,520 | 6,600 | 6,500 | 6,600 | 86,000 | 3,300 |
| 1990-01-19 | 6,650 | 6,650 | 6,510 | 6,510 | 106,000 | 3,255 |
| 1990-01-18 | 6,680 | 6,770 | 6,500 | 6,590 | 419,000 | 3,295 |
| 1990-01-17 | 6,500 | 6,660 | 6,430 | 6,590 | 299,000 | 3,295 |
| 1990-01-16 | 6,550 | 6,600 | 6,430 | 6,430 | 175,000 | 3,215 |
| 1990-01-12 | 6,690 | 6,700 | 6,560 | 6,560 | 283,000 | 3,280 |
| 1990-01-11 | 6,690 | 6,750 | 6,590 | 6,660 | 257,000 | 3,330 |
| 1990-01-10 | 6,570 | 6,600 | 6,500 | 6,590 | 169,000 | 3,295 |
| 1990-01-09 | 6,600 | 6,600 | 6,440 | 6,500 | 298,000 | 3,250 |
| 1990-01-08 | 6,530 | 6,580 | 6,490 | 6,500 | 144,000 | 3,250 |
| 1990-01-05 | 6,630 | 6,650 | 6,500 | 6,540 | 150,000 | 3,270 |
| 1990-01-04 | 6,710 | 6,740 | 6,630 | 6,630 | 87,000 | 3,315 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株