9075 福山通運(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 | 1,210 | 1,210 | 1,200 | 1,200 | 85,000 | 5,442.18 |
| 1990-12-27 | 1,190 | 1,210 | 1,190 | 1,210 | 135,000 | 5,487.53 |
| 1990-12-26 | 1,200 | 1,230 | 1,200 | 1,230 | 29,000 | 5,578.23 |
| 1990-12-25 | 1,200 | 1,230 | 1,200 | 1,200 | 31,000 | 5,442.18 |
| 1990-12-21 | 1,210 | 1,220 | 1,200 | 1,200 | 253,000 | 5,442.18 |
| 1990-12-20 | 1,270 | 1,290 | 1,250 | 1,260 | 144,000 | 5,714.29 |
| 1990-12-19 | 1,290 | 1,290 | 1,260 | 1,270 | 90,000 | 5,759.64 |
| 1990-12-18 | 1,220 | 1,270 | 1,220 | 1,270 | 128,000 | 5,759.64 |
| 1990-12-17 | 1,250 | 1,250 | 1,210 | 1,230 | 71,000 | 5,578.23 |
| 1990-12-14 | 1,220 | 1,250 | 1,220 | 1,240 | 195,000 | 5,623.58 |
| 1990-12-13 | 1,220 | 1,250 | 1,210 | 1,220 | 124,000 | 5,532.88 |
| 1990-12-12 | 1,230 | 1,230 | 1,180 | 1,180 | 93,000 | 5,351.47 |
| 1990-12-11 | 1,210 | 1,250 | 1,210 | 1,250 | 44,000 | 5,668.93 |
| 1990-12-10 | 1,250 | 1,250 | 1,250 | 1,250 | 97,000 | 5,668.93 |
| 1990-12-07 | 1,230 | 1,250 | 1,220 | 1,240 | 109,000 | 5,623.58 |
| 1990-12-06 | 1,140 | 1,250 | 1,140 | 1,250 | 79,000 | 5,668.93 |
| 1990-12-05 | 1,170 | 1,190 | 1,150 | 1,160 | 43,000 | 5,260.77 |
| 1990-12-04 | 1,200 | 1,200 | 1,190 | 1,190 | 109,000 | 5,396.83 |
| 1990-12-03 | 1,150 | 1,200 | 1,150 | 1,200 | 39,000 | 5,442.18 |
| 1990-11-30 | 1,160 | 1,180 | 1,140 | 1,170 | 81,000 | 5,306.12 |
| 1990-11-29 | 1,160 | 1,190 | 1,150 | 1,180 | 31,000 | 5,351.47 |
| 1990-11-28 | 1,160 | 1,190 | 1,160 | 1,180 | 87,000 | 5,351.47 |
| 1990-11-27 | 1,170 | 1,190 | 1,170 | 1,170 | 44,000 | 5,306.12 |
| 1990-11-26 | 1,180 | 1,200 | 1,180 | 1,190 | 40,000 | 5,396.83 |
| 1990-11-22 | 1,170 | 1,200 | 1,160 | 1,200 | 43,000 | 5,442.18 |
| 1990-11-21 | 1,200 | 1,200 | 1,190 | 1,200 | 55,000 | 5,442.18 |
| 1990-11-20 | 1,210 | 1,270 | 1,210 | 1,210 | 70,000 | 5,487.53 |
| 1990-11-19 | 1,270 | 1,280 | 1,260 | 1,270 | 56,000 | 5,759.64 |
| 1990-11-16 | 1,250 | 1,270 | 1,250 | 1,270 | 101,000 | 5,759.64 |
| 1990-11-15 | 1,290 | 1,290 | 1,260 | 1,280 | 159,000 | 5,804.99 |
| 1990-11-14 | 1,290 | 1,290 | 1,270 | 1,270 | 104,000 | 5,759.64 |
| 1990-11-13 | 1,260 | 1,280 | 1,260 | 1,270 | 166,000 | 5,759.64 |
| 1990-11-09 | 1,230 | 1,230 | 1,210 | 1,220 | 104,000 | 5,532.88 |
| 1990-11-08 | 1,170 | 1,210 | 1,170 | 1,210 | 139,000 | 5,487.53 |
| 1990-11-07 | 1,200 | 1,200 | 1,160 | 1,160 | 215,000 | 5,260.77 |
| 1990-11-06 | 1,270 | 1,280 | 1,210 | 1,210 | 274,000 | 5,487.53 |
| 1990-11-05 | 1,260 | 1,260 | 1,230 | 1,250 | 48,000 | 5,668.93 |
| 1990-11-02 | 1,230 | 1,230 | 1,200 | 1,200 | 65,000 | 5,442.18 |
| 1990-11-01 | 1,230 | 1,250 | 1,200 | 1,250 | 48,000 | 5,668.93 |
| 1990-10-31 | 1,280 | 1,290 | 1,260 | 1,270 | 53,000 | 5,759.64 |
| 1990-10-30 | 1,290 | 1,290 | 1,260 | 1,270 | 28,000 | 5,759.64 |
| 1990-10-29 | 1,250 | 1,280 | 1,250 | 1,250 | 53,000 | 5,668.93 |
| 1990-10-26 | 1,260 | 1,260 | 1,240 | 1,240 | 58,000 | 5,623.58 |
| 1990-10-25 | 1,260 | 1,270 | 1,240 | 1,270 | 75,000 | 5,759.64 |
| 1990-10-24 | 1,200 | 1,260 | 1,200 | 1,250 | 196,000 | 5,668.93 |
| 1990-10-23 | 1,270 | 1,290 | 1,260 | 1,260 | 130,000 | 5,714.29 |
| 1990-10-22 | 1,280 | 1,300 | 1,230 | 1,270 | 73,000 | 5,759.64 |
| 1990-10-19 | 1,240 | 1,300 | 1,240 | 1,300 | 92,000 | 5,895.69 |
| 1990-10-18 | 1,240 | 1,260 | 1,220 | 1,220 | 59,000 | 5,532.88 |
| 1990-10-17 | 1,230 | 1,240 | 1,200 | 1,220 | 74,000 | 5,532.88 |
| 1990-10-16 | 1,240 | 1,240 | 1,220 | 1,230 | 29,000 | 5,578.23 |
| 1990-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 38,000 | 5,442.18 |
| 1990-10-12 | 1,180 | 1,180 | 1,150 | 1,160 | 121,000 | 5,260.77 |
| 1990-10-11 | 1,180 | 1,200 | 1,180 | 1,200 | 35,000 | 5,442.18 |
| 1990-10-09 | 1,260 | 1,260 | 1,240 | 1,240 | 58,000 | 5,623.58 |
| 1990-10-08 | 1,160 | 1,210 | 1,160 | 1,210 | 25,000 | 5,487.53 |
| 1990-10-05 | 1,140 | 1,150 | 1,110 | 1,150 | 50,000 | 5,215.42 |
| 1990-10-04 | 1,100 | 1,120 | 1,100 | 1,120 | 100,000 | 5,079.37 |
| 1990-10-03 | 1,100 | 1,150 | 1,100 | 1,150 | 176,000 | 5,215.42 |
| 1990-10-01 | 1,020 | 1,030 | 980 | 982 | 93,000 | 4,453.51 |
| 1990-09-28 | 1,050 | 1,080 | 1,050 | 1,060 | 27,000 | 4,807.26 |
| 1990-09-27 | 1,100 | 1,100 | 1,060 | 1,060 | 138,000 | 4,807.26 |
| 1990-09-26 | 1,190 | 1,190 | 1,080 | 1,080 | 78,000 | 4,897.96 |
| 1990-09-25 | 1,200 | 1,200 | 1,190 | 1,200 | 21,000 | 5,442.18 |
| 1990-09-21 | 1,200 | 1,200 | 1,170 | 1,170 | 36,000 | 5,306.12 |
| 1990-09-20 | 1,250 | 1,250 | 1,190 | 1,190 | 102,000 | 5,396.83 |
| 1990-09-19 | 1,250 | 1,250 | 1,210 | 1,250 | 85,000 | 5,668.93 |
| 1990-09-18 | 1,280 | 1,280 | 1,210 | 1,210 | 95,000 | 5,487.53 |
| 1990-09-17 | 1,310 | 1,320 | 1,300 | 1,300 | 63,000 | 5,895.69 |
| 1990-09-14 | 1,300 | 1,310 | 1,290 | 1,310 | 89,000 | 5,941.04 |
| 1990-09-13 | 1,330 | 1,330 | 1,310 | 1,330 | 86,000 | 6,031.75 |
| 1990-09-12 | 1,350 | 1,350 | 1,310 | 1,340 | 121,000 | 6,077.10 |
| 1990-09-11 | 1,330 | 1,330 | 1,300 | 1,310 | 34,000 | 5,941.04 |
| 1990-09-10 | 1,340 | 1,350 | 1,320 | 1,320 | 71,000 | 5,986.39 |
| 1990-09-07 | 1,270 | 1,300 | 1,250 | 1,300 | 54,000 | 5,895.69 |
| 1990-09-06 | 1,260 | 1,260 | 1,260 | 1,260 | 26,000 | 5,714.29 |
| 1990-09-05 | 1,260 | 1,270 | 1,250 | 1,260 | 45,000 | 5,714.29 |
| 1990-09-04 | 1,350 | 1,350 | 1,280 | 1,280 | 157,000 | 5,804.99 |
| 1990-09-03 | 1,360 | 1,360 | 1,330 | 1,330 | 75,000 | 6,031.75 |
| 1990-08-31 | 1,370 | 1,370 | 1,350 | 1,360 | 103,000 | 6,167.80 |
| 1990-08-30 | 1,290 | 1,330 | 1,290 | 1,330 | 80,000 | 6,031.75 |
| 1990-08-29 | 1,280 | 1,280 | 1,230 | 1,280 | 70,000 | 5,804.99 |
| 1990-08-28 | 1,290 | 1,290 | 1,260 | 1,280 | 34,000 | 5,804.99 |
| 1990-08-27 | 1,180 | 1,240 | 1,180 | 1,240 | 28,000 | 5,623.58 |
| 1990-08-24 | 1,140 | 1,180 | 1,140 | 1,180 | 51,000 | 5,351.47 |
| 1990-08-23 | 1,160 | 1,180 | 1,150 | 1,160 | 99,000 | 5,260.77 |
| 1990-08-22 | 1,240 | 1,240 | 1,200 | 1,200 | 21,000 | 5,442.18 |
| 1990-08-21 | 1,350 | 1,350 | 1,300 | 1,300 | 153,000 | 5,895.69 |
| 1990-08-20 | 1,350 | 1,350 | 1,350 | 1,350 | 17,000 | 6,122.45 |
| 1990-08-17 | 1,320 | 1,350 | 1,320 | 1,350 | 21,000 | 6,122.45 |
| 1990-08-16 | 1,340 | 1,370 | 1,330 | 1,370 | 144,000 | 6,213.15 |
| 1990-08-15 | 1,300 | 1,360 | 1,300 | 1,320 | 114,000 | 5,986.39 |
| 1990-08-14 | 1,320 | 1,320 | 1,240 | 1,300 | 67,000 | 5,895.69 |
| 1990-08-13 | 1,380 | 1,380 | 1,280 | 1,280 | 32,000 | 5,804.99 |
| 1990-08-10 | 1,450 | 1,490 | 1,410 | 1,410 | 125,000 | 6,394.56 |
| 1990-08-09 | 1,490 | 1,490 | 1,430 | 1,450 | 23,000 | 6,575.96 |
| 1990-08-08 | 1,430 | 1,490 | 1,430 | 1,450 | 77,000 | 6,575.96 |
| 1990-08-07 | 1,430 | 1,470 | 1,430 | 1,430 | 51,000 | 6,485.26 |
| 1990-08-06 | 1,470 | 1,530 | 1,470 | 1,530 | 31,000 | 6,938.78 |
| 1990-08-03 | 1,540 | 1,570 | 1,530 | 1,560 | 53,000 | 7,074.83 |
| 1990-08-02 | 1,500 | 1,570 | 1,500 | 1,570 | 185,000 | 7,120.18 |
| 1990-08-01 | 1,550 | 1,580 | 1,530 | 1,530 | 178,000 | 6,938.78 |
| 1990-07-31 | 1,490 | 1,520 | 1,490 | 1,520 | 88,000 | 6,893.42 |
| 1990-07-30 | 1,520 | 1,520 | 1,480 | 1,500 | 30,000 | 6,802.72 |
| 1990-07-27 | 1,480 | 1,530 | 1,470 | 1,520 | 177,000 | 6,893.42 |
| 1990-07-26 | 1,500 | 1,540 | 1,480 | 1,530 | 174,000 | 6,938.78 |
| 1990-07-25 | 1,540 | 1,540 | 1,500 | 1,500 | 109,000 | 6,802.72 |
| 1990-07-24 | 1,520 | 1,560 | 1,480 | 1,550 | 153,000 | 7,029.48 |
| 1990-07-23 | 1,600 | 1,600 | 1,510 | 1,530 | 103,000 | 6,938.78 |
| 1990-07-20 | 1,610 | 1,610 | 1,570 | 1,570 | 554,000 | 7,120.18 |
| 1990-07-19 | 1,570 | 1,610 | 1,570 | 1,600 | 63,000 | 7,256.24 |
| 1990-07-18 | 1,610 | 1,610 | 1,570 | 1,600 | 179,000 | 7,256.24 |
| 1990-07-17 | 1,600 | 1,610 | 1,580 | 1,590 | 196,000 | 7,210.88 |
| 1990-07-16 | 1,550 | 1,600 | 1,550 | 1,570 | 121,000 | 7,120.18 |
| 1990-07-13 | 1,570 | 1,580 | 1,540 | 1,540 | 301,000 | 6,984.13 |
| 1990-07-12 | 1,530 | 1,550 | 1,530 | 1,540 | 104,000 | 6,984.13 |
| 1990-07-11 | 1,550 | 1,570 | 1,540 | 1,550 | 123,000 | 7,029.48 |
| 1990-07-10 | 1,580 | 1,600 | 1,570 | 1,580 | 234,000 | 7,165.53 |
| 1990-07-09 | 1,600 | 1,600 | 1,570 | 1,580 | 230,000 | 7,165.53 |
| 1990-07-06 | 1,590 | 1,610 | 1,570 | 1,590 | 441,000 | 7,210.88 |
| 1990-07-05 | 1,520 | 1,590 | 1,520 | 1,570 | 241,000 | 7,120.18 |
| 1990-07-04 | 1,570 | 1,570 | 1,550 | 1,550 | 125,000 | 7,029.48 |
| 1990-07-03 | 1,550 | 1,560 | 1,540 | 1,540 | 147,000 | 6,984.13 |
| 1990-07-02 | 1,520 | 1,530 | 1,480 | 1,530 | 158,000 | 6,938.78 |
| 1990-06-29 | 1,540 | 1,560 | 1,510 | 1,550 | 236,000 | 7,029.48 |
| 1990-06-28 | 1,460 | 1,560 | 1,460 | 1,550 | 475,000 | 7,029.48 |
| 1990-06-27 | 1,430 | 1,470 | 1,430 | 1,440 | 428,000 | 6,530.61 |
| 1990-06-26 | 1,430 | 1,450 | 1,430 | 1,430 | 84,000 | 6,485.26 |
| 1990-06-25 | 1,430 | 1,450 | 1,430 | 1,450 | 73,000 | 6,575.96 |
| 1990-06-22 | 1,420 | 1,450 | 1,420 | 1,450 | 144,000 | 6,575.96 |
| 1990-06-21 | 1,450 | 1,470 | 1,430 | 1,430 | 86,000 | 6,485.26 |
| 1990-06-20 | 1,480 | 1,480 | 1,450 | 1,450 | 149,000 | 6,575.96 |
| 1990-06-19 | 1,450 | 1,490 | 1,450 | 1,490 | 122,000 | 6,757.37 |
| 1990-06-18 | 1,460 | 1,510 | 1,460 | 1,470 | 132,000 | 6,666.67 |
| 1990-06-15 | 1,500 | 1,510 | 1,480 | 1,480 | 106,000 | 6,712.02 |
| 1990-06-14 | 1,430 | 1,540 | 1,430 | 1,490 | 213,000 | 6,757.37 |
| 1990-06-13 | 1,460 | 1,480 | 1,440 | 1,440 | 127,000 | 6,530.61 |
| 1990-06-12 | 1,480 | 1,500 | 1,450 | 1,480 | 115,000 | 6,712.02 |
| 1990-06-11 | 1,540 | 1,540 | 1,500 | 1,500 | 55,000 | 6,802.72 |
| 1990-06-08 | 1,510 | 1,530 | 1,500 | 1,510 | 110,000 | 6,848.07 |
| 1990-06-07 | 1,500 | 1,520 | 1,480 | 1,480 | 73,000 | 6,712.02 |
| 1990-06-06 | 1,500 | 1,500 | 1,480 | 1,480 | 122,000 | 6,712.02 |
| 1990-06-05 | 1,550 | 1,550 | 1,500 | 1,500 | 62,000 | 6,802.72 |
| 1990-06-04 | 1,510 | 1,530 | 1,480 | 1,530 | 67,000 | 6,938.78 |
| 1990-06-01 | 1,530 | 1,530 | 1,500 | 1,510 | 34,000 | 6,848.07 |
| 1990-05-31 | 1,550 | 1,550 | 1,500 | 1,540 | 115,000 | 6,984.13 |
| 1990-05-30 | 1,560 | 1,560 | 1,490 | 1,500 | 31,000 | 6,802.72 |
| 1990-05-29 | 1,520 | 1,530 | 1,500 | 1,520 | 158,000 | 6,893.42 |
| 1990-05-28 | 1,570 | 1,570 | 1,520 | 1,520 | 58,000 | 6,893.42 |
| 1990-05-25 | 1,540 | 1,580 | 1,520 | 1,570 | 197,000 | 7,120.18 |
| 1990-05-24 | 1,540 | 1,570 | 1,510 | 1,540 | 184,000 | 6,984.13 |
| 1990-05-23 | 1,530 | 1,540 | 1,520 | 1,530 | 55,000 | 6,938.78 |
| 1990-05-22 | 1,560 | 1,580 | 1,520 | 1,530 | 209,000 | 6,938.78 |
| 1990-05-21 | 1,490 | 1,510 | 1,490 | 1,500 | 47,000 | 6,802.72 |
| 1990-05-18 | 1,520 | 1,550 | 1,520 | 1,520 | 73,000 | 6,893.42 |
| 1990-05-17 | 1,580 | 1,580 | 1,530 | 1,560 | 85,000 | 7,074.83 |
| 1990-05-16 | 1,550 | 1,570 | 1,540 | 1,570 | 132,000 | 7,120.18 |
| 1990-05-15 | 1,540 | 1,550 | 1,500 | 1,540 | 359,000 | 6,984.13 |
| 1990-05-14 | 1,530 | 1,530 | 1,470 | 1,520 | 459,000 | 6,893.42 |
| 1990-05-11 | 1,520 | 1,530 | 1,480 | 1,480 | 112,000 | 6,712.02 |
| 1990-05-10 | 1,540 | 1,550 | 1,480 | 1,510 | 200,000 | 6,848.07 |
| 1990-05-09 | 1,530 | 1,530 | 1,500 | 1,520 | 121,000 | 6,893.42 |
| 1990-05-08 | 1,490 | 1,530 | 1,450 | 1,530 | 210,000 | 6,938.78 |
| 1990-05-07 | 1,470 | 1,480 | 1,440 | 1,470 | 103,000 | 6,666.67 |
| 1990-05-02 | 1,400 | 1,450 | 1,400 | 1,420 | 97,000 | 6,439.91 |
| 1990-05-01 | 1,410 | 1,410 | 1,390 | 1,400 | 55,000 | 6,349.21 |
| 1990-04-27 | 1,390 | 1,400 | 1,380 | 1,390 | 86,000 | 6,303.85 |
| 1990-04-26 | 1,370 | 1,380 | 1,350 | 1,370 | 136,000 | 6,213.15 |
| 1990-04-25 | 1,370 | 1,370 | 1,350 | 1,350 | 195,000 | 6,122.45 |
| 1990-04-24 | 1,310 | 1,360 | 1,300 | 1,350 | 115,000 | 6,122.45 |
| 1990-04-23 | 1,380 | 1,380 | 1,310 | 1,310 | 75,000 | 5,941.04 |
| 1990-04-20 | 1,370 | 1,390 | 1,370 | 1,390 | 92,000 | 6,303.85 |
| 1990-04-19 | 1,340 | 1,370 | 1,340 | 1,350 | 100,000 | 6,122.45 |
| 1990-04-18 | 1,340 | 1,350 | 1,320 | 1,350 | 47,000 | 6,122.45 |
| 1990-04-17 | 1,310 | 1,350 | 1,310 | 1,340 | 55,000 | 6,077.10 |
| 1990-04-16 | 1,350 | 1,350 | 1,300 | 1,330 | 101,000 | 6,031.75 |
| 1990-04-13 | 1,370 | 1,370 | 1,300 | 1,310 | 110,000 | 5,941.04 |
| 1990-04-12 | 1,360 | 1,370 | 1,330 | 1,330 | 116,000 | 6,031.75 |
| 1990-04-11 | 1,370 | 1,380 | 1,340 | 1,340 | 120,000 | 6,077.10 |
| 1990-04-10 | 1,380 | 1,380 | 1,360 | 1,370 | 127,000 | 6,213.15 |
| 1990-04-09 | 1,360 | 1,380 | 1,340 | 1,360 | 179,000 | 6,167.80 |
| 1990-04-06 | 1,270 | 1,300 | 1,260 | 1,300 | 77,000 | 5,895.69 |
| 1990-04-05 | 1,200 | 1,200 | 1,160 | 1,160 | 143,000 | 5,260.77 |
| 1990-04-04 | 1,200 | 1,200 | 1,150 | 1,180 | 210,000 | 5,351.47 |
| 1990-04-03 | 1,210 | 1,230 | 1,100 | 1,100 | 70,000 | 4,988.66 |
| 1990-04-02 | 1,310 | 1,310 | 1,200 | 1,210 | 58,000 | 5,487.53 |
| 1990-03-30 | 1,400 | 1,400 | 1,320 | 1,330 | 117,000 | 6,031.75 |
| 1990-03-29 | 1,450 | 1,490 | 1,400 | 1,400 | 213,000 | 6,349.21 |
| 1990-03-28 | 1,530 | 1,540 | 1,490 | 1,500 | 106,000 | 6,802.72 |
| 1990-03-27 | 1,610 | 1,640 | 1,580 | 1,620 | 88,000 | 7,346.94 |
| 1990-03-26 | 1,640 | 1,700 | 1,620 | 1,690 | 145,000 | 7,664.40 |
| 1990-03-23 | 1,620 | 1,690 | 1,620 | 1,670 | 165,000 | 7,573.70 |
| 1990-03-22 | 1,550 | 1,630 | 1,500 | 1,620 | 161,000 | 7,346.94 |
| 1990-03-20 | 1,620 | 1,680 | 1,610 | 1,660 | 394,000 | 7,528.34 |
| 1990-03-19 | 1,690 | 1,700 | 1,610 | 1,650 | 74,000 | 7,482.99 |
| 1990-03-16 | 1,740 | 1,740 | 1,680 | 1,720 | 130,000 | 7,800.45 |
| 1990-03-15 | 1,730 | 1,740 | 1,720 | 1,740 | 138,000 | 7,891.16 |
| 1990-03-14 | 1,740 | 1,740 | 1,730 | 1,730 | 203,000 | 7,845.81 |
| 1990-03-13 | 1,740 | 1,750 | 1,730 | 1,740 | 264,000 | 7,891.16 |
| 1990-03-12 | 1,760 | 1,780 | 1,760 | 1,760 | 229,000 | 7,981.86 |
| 1990-03-09 | 1,750 | 1,790 | 1,740 | 1,780 | 285,000 | 8,072.56 |
| 1990-03-08 | 1,750 | 1,750 | 1,710 | 1,740 | 221,000 | 7,891.16 |
| 1990-03-07 | 1,730 | 1,760 | 1,710 | 1,760 | 157,000 | 7,981.86 |
| 1990-03-06 | 1,750 | 1,770 | 1,730 | 1,730 | 246,000 | 7,845.81 |
| 1990-03-05 | 1,700 | 1,750 | 1,700 | 1,750 | 268,000 | 7,936.51 |
| 1990-03-02 | 1,690 | 1,700 | 1,690 | 1,700 | 160,000 | 7,709.75 |
| 1990-03-01 | 1,720 | 1,720 | 1,680 | 1,680 | 230,000 | 7,619.05 |
| 1990-02-28 | 1,730 | 1,730 | 1,720 | 1,720 | 75,000 | 7,800.45 |
| 1990-02-27 | 1,700 | 1,700 | 1,660 | 1,700 | 92,000 | 7,709.75 |
| 1990-02-26 | 1,700 | 1,700 | 1,650 | 1,650 | 130,000 | 7,482.99 |
| 1990-02-23 | 1,700 | 1,750 | 1,650 | 1,750 | 259,000 | 7,936.51 |
| 1990-02-22 | 1,730 | 1,760 | 1,650 | 1,650 | 266,000 | 7,482.99 |
| 1990-02-21 | 1,780 | 1,780 | 1,670 | 1,670 | 104,000 | 7,573.70 |
| 1990-02-20 | 1,770 | 1,790 | 1,760 | 1,760 | 51,000 | 7,981.86 |
| 1990-02-19 | 1,820 | 1,820 | 1,750 | 1,750 | 235,000 | 7,936.51 |
| 1990-02-16 | 1,820 | 1,830 | 1,800 | 1,830 | 352,000 | 8,299.32 |
| 1990-02-15 | 1,810 | 1,810 | 1,800 | 1,810 | 200,000 | 8,208.62 |
| 1990-02-14 | 1,830 | 1,830 | 1,780 | 1,780 | 392,000 | 8,072.56 |
| 1990-02-13 | 1,840 | 1,850 | 1,820 | 1,840 | 151,000 | 8,344.67 |
| 1990-02-09 | 1,860 | 1,860 | 1,830 | 1,830 | 188,000 | 8,299.32 |
| 1990-02-08 | 1,870 | 1,870 | 1,800 | 1,850 | 274,000 | 8,390.02 |
| 1990-02-07 | 1,870 | 1,890 | 1,850 | 1,870 | 553,000 | 8,480.73 |
| 1990-02-06 | 1,840 | 1,860 | 1,830 | 1,850 | 99,000 | 8,390.02 |
| 1990-02-05 | 1,830 | 1,840 | 1,800 | 1,840 | 552,000 | 8,344.67 |
| 1990-02-02 | 1,830 | 1,830 | 1,800 | 1,820 | 149,000 | 8,253.97 |
| 1990-02-01 | 1,820 | 1,820 | 1,790 | 1,820 | 159,000 | 8,253.97 |
| 1990-01-31 | 1,810 | 1,840 | 1,760 | 1,760 | 490,000 | 7,981.86 |
| 1990-01-30 | 1,790 | 1,800 | 1,780 | 1,800 | 300,000 | 8,163.27 |
| 1990-01-29 | 1,760 | 1,800 | 1,740 | 1,790 | 272,000 | 8,117.91 |
| 1990-01-26 | 1,740 | 1,760 | 1,710 | 1,740 | 251,000 | 7,891.16 |
| 1990-01-25 | 1,750 | 1,750 | 1,670 | 1,680 | 376,000 | 7,619.05 |
| 1990-01-24 | 1,840 | 1,840 | 1,710 | 1,740 | 202,000 | 7,891.16 |
| 1990-01-23 | 1,850 | 1,850 | 1,770 | 1,790 | 250,000 | 8,117.91 |
| 1990-01-22 | 1,840 | 1,840 | 1,800 | 1,820 | 157,000 | 8,253.97 |
| 1990-01-19 | 1,740 | 1,820 | 1,730 | 1,800 | 135,000 | 8,163.27 |
| 1990-01-18 | 1,830 | 1,830 | 1,710 | 1,710 | 110,000 | 7,755.10 |
| 1990-01-17 | 1,770 | 1,830 | 1,770 | 1,830 | 150,000 | 8,299.32 |
| 1990-01-16 | 1,840 | 1,840 | 1,750 | 1,800 | 194,000 | 8,163.27 |
| 1990-01-12 | 1,870 | 1,870 | 1,820 | 1,830 | 247,000 | 8,299.32 |
| 1990-01-11 | 1,880 | 1,890 | 1,840 | 1,840 | 139,000 | 8,344.67 |
| 1990-01-10 | 1,870 | 1,880 | 1,850 | 1,870 | 178,000 | 8,480.73 |
| 1990-01-09 | 1,870 | 1,880 | 1,820 | 1,870 | 126,000 | 8,480.73 |
| 1990-01-08 | 1,890 | 1,890 | 1,850 | 1,870 | 155,000 | 8,480.73 |
| 1990-01-05 | 1,870 | 1,890 | 1,810 | 1,810 | 109,000 | 8,208.62 |
| 1990-01-04 | 1,900 | 1,900 | 1,860 | 1,870 | 40,000 | 8,480.73 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
