1377 (株)サカタのタネ 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 | 3,690 | 3,690 | 3,690 | 3,690 | 3,000 | 3,354.55 |
| 1990-12-27 | 3,700 | 3,700 | 3,690 | 3,700 | 4,000 | 3,363.64 |
| 1990-12-26 | 3,800 | 3,800 | 3,700 | 3,700 | 3,000 | 3,363.64 |
| 1990-12-25 | 3,800 | 3,800 | 3,750 | 3,750 | 11,000 | 3,409.09 |
| 1990-12-21 | 3,900 | 3,900 | 3,800 | 3,850 | 21,000 | 3,500 |
| 1990-12-20 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 3,590.91 |
| 1990-12-19 | 3,990 | 4,030 | 3,970 | 4,030 | 18,000 | 3,663.64 |
| 1990-12-18 | 4,040 | 4,040 | 4,000 | 4,000 | 7,000 | 3,636.36 |
| 1990-12-17 | 4,120 | 4,120 | 4,040 | 4,040 | 8,000 | 3,672.73 |
| 1990-12-14 | 4,100 | 4,110 | 4,100 | 4,110 | 18,000 | 3,736.36 |
| 1990-12-13 | 4,100 | 4,100 | 4,090 | 4,100 | 23,000 | 3,727.27 |
| 1990-12-12 | 3,970 | 4,080 | 3,970 | 4,000 | 39,000 | 3,636.36 |
| 1990-12-11 | 4,000 | 4,000 | 4,000 | 4,000 | 12,000 | 3,636.36 |
| 1990-12-10 | 3,710 | 3,900 | 3,710 | 3,900 | 21,000 | 3,545.45 |
| 1990-12-07 | 3,720 | 3,720 | 3,710 | 3,710 | 2,000 | 3,372.73 |
| 1990-12-06 | 3,650 | 3,650 | 3,600 | 3,600 | 6,000 | 3,272.73 |
| 1990-12-05 | 3,700 | 3,700 | 3,650 | 3,650 | 4,000 | 3,318.18 |
| 1990-12-04 | 3,660 | 3,700 | 3,650 | 3,700 | 4,000 | 3,363.64 |
| 1990-12-03 | 3,650 | 3,650 | 3,650 | 3,650 | 3,000 | 3,318.18 |
| 1990-11-30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,272.73 |
| 1990-11-29 | 3,600 | 3,600 | 3,590 | 3,600 | 15,000 | 3,272.73 |
| 1990-11-28 | 3,650 | 3,710 | 3,650 | 3,660 | 10,000 | 3,327.27 |
| 1990-11-27 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,363.64 |
| 1990-11-26 | 3,850 | 3,890 | 3,800 | 3,800 | 36,000 | 3,454.55 |
| 1990-11-22 | 3,790 | 3,830 | 3,790 | 3,830 | 9,000 | 3,481.82 |
| 1990-11-21 | 3,920 | 3,920 | 3,880 | 3,880 | 9,000 | 3,527.27 |
| 1990-11-19 | 3,960 | 3,960 | 3,910 | 3,910 | 37,000 | 3,554.55 |
| 1990-11-16 | 3,980 | 3,980 | 3,910 | 3,910 | 6,000 | 3,554.55 |
| 1990-11-15 | 4,020 | 4,030 | 3,990 | 4,020 | 24,000 | 3,654.55 |
| 1990-11-14 | 3,990 | 4,000 | 3,900 | 3,990 | 16,000 | 3,627.27 |
| 1990-11-13 | 3,900 | 4,000 | 3,900 | 3,940 | 11,000 | 3,581.82 |
| 1990-11-09 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,545.45 |
| 1990-11-08 | 3,900 | 3,900 | 3,890 | 3,900 | 18,000 | 3,545.45 |
| 1990-11-07 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 3,727.27 |
| 1990-11-06 | 4,250 | 4,250 | 4,200 | 4,200 | 8,000 | 3,818.18 |
| 1990-11-05 | 4,230 | 4,230 | 4,230 | 4,230 | 1,000 | 3,845.45 |
| 1990-11-02 | 4,250 | 4,260 | 4,200 | 4,230 | 12,000 | 3,845.45 |
| 1990-11-01 | 4,410 | 4,410 | 4,230 | 4,260 | 119,000 | 3,872.73 |
| 1990-10-31 | 4,450 | 4,520 | 4,400 | 4,400 | 29,000 | 4,000 |
| 1990-10-30 | 4,550 | 4,550 | 4,430 | 4,440 | 40,000 | 4,036.36 |
| 1990-10-29 | 4,550 | 4,590 | 4,550 | 4,590 | 16,000 | 4,172.73 |
| 1990-10-26 | 4,450 | 4,600 | 4,450 | 4,450 | 46,000 | 4,045.45 |
| 1990-10-25 | 4,240 | 4,400 | 4,230 | 4,400 | 43,000 | 4,000 |
| 1990-10-24 | 4,150 | 4,250 | 4,150 | 4,210 | 32,000 | 3,827.27 |
| 1990-10-23 | 4,110 | 4,200 | 4,000 | 4,200 | 67,000 | 3,818.18 |
| 1990-10-22 | 4,090 | 4,100 | 4,050 | 4,090 | 20,000 | 3,718.18 |
| 1990-10-19 | 3,950 | 3,950 | 3,950 | 3,950 | 21,000 | 3,590.91 |
| 1990-10-18 | 3,680 | 3,750 | 3,660 | 3,750 | 82,000 | 3,409.09 |
| 1990-10-17 | 3,830 | 3,840 | 3,630 | 3,630 | 89,000 | 3,300 |
| 1990-10-16 | 3,660 | 3,780 | 3,660 | 3,780 | 11,000 | 3,436.36 |
| 1990-10-15 | 3,650 | 3,660 | 3,650 | 3,650 | 5,000 | 3,318.18 |
| 1990-10-12 | 3,600 | 3,600 | 3,600 | 3,600 | 23,000 | 3,272.73 |
| 1990-10-11 | 3,760 | 3,760 | 3,660 | 3,660 | 39,000 | 3,327.27 |
| 1990-10-09 | 3,900 | 3,910 | 3,760 | 3,770 | 38,000 | 3,427.27 |
| 1990-10-05 | 3,750 | 3,750 | 3,700 | 3,700 | 20,000 | 3,363.64 |
| 1990-10-04 | 3,500 | 3,500 | 3,500 | 3,500 | 55,000 | 3,181.82 |
| 1990-10-03 | 3,660 | 3,680 | 3,550 | 3,550 | 43,000 | 3,227.27 |
| 1990-10-02 | 3,510 | 3,650 | 3,510 | 3,650 | 31,000 | 3,318.18 |
| 1990-10-01 | 3,690 | 3,690 | 3,690 | 3,690 | 25,000 | 3,354.55 |
| 1990-09-26 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 3,818.18 |
| 1990-09-25 | 4,200 | 4,200 | 4,200 | 4,200 | 7,000 | 3,818.18 |
| 1990-09-21 | 4,350 | 4,350 | 4,200 | 4,250 | 12,000 | 3,863.64 |
| 1990-09-20 | 4,410 | 4,440 | 4,400 | 4,400 | 26,000 | 4,000 |
| 1990-09-19 | 4,470 | 4,470 | 4,400 | 4,400 | 29,000 | 4,000 |
| 1990-09-18 | 4,500 | 4,500 | 4,440 | 4,490 | 27,000 | 4,081.82 |
| 1990-09-14 | 4,630 | 4,630 | 4,560 | 4,600 | 65,000 | 4,181.82 |
| 1990-09-13 | 4,580 | 4,580 | 4,580 | 4,580 | 6,000 | 4,163.64 |
| 1990-09-11 | 4,580 | 4,580 | 4,580 | 4,580 | 4,000 | 4,163.64 |
| 1990-09-10 | 4,500 | 4,500 | 4,500 | 4,500 | 11,000 | 4,090.91 |
| 1990-09-07 | 4,500 | 4,510 | 4,460 | 4,500 | 23,000 | 4,090.91 |
| 1990-09-06 | 4,500 | 4,500 | 4,450 | 4,460 | 10,000 | 4,054.55 |
| 1990-09-05 | 4,660 | 4,660 | 4,550 | 4,550 | 23,000 | 4,136.36 |
| 1990-09-04 | 4,840 | 4,840 | 4,680 | 4,680 | 31,000 | 4,254.55 |
| 1990-09-03 | 4,950 | 4,950 | 4,940 | 4,940 | 8,000 | 4,490.91 |
| 1990-08-31 | 4,800 | 4,950 | 4,800 | 4,950 | 66,000 | 4,500 |
| 1990-08-30 | 4,600 | 4,710 | 4,600 | 4,710 | 21,000 | 4,281.82 |
| 1990-08-29 | 4,600 | 4,700 | 4,600 | 4,610 | 18,000 | 4,190.91 |
| 1990-08-28 | 4,650 | 4,650 | 4,550 | 4,610 | 31,000 | 4,190.91 |
| 1990-08-27 | 4,500 | 4,560 | 4,500 | 4,550 | 23,000 | 4,136.36 |
| 1990-08-24 | 4,600 | 4,660 | 4,450 | 4,450 | 41,000 | 4,045.45 |
| 1990-08-23 | 5,100 | 5,100 | 4,600 | 4,600 | 45,000 | 4,181.82 |
| 1990-08-22 | 5,450 | 5,450 | 5,100 | 5,100 | 27,000 | 4,636.36 |
| 1990-08-21 | 5,450 | 5,500 | 5,450 | 5,450 | 29,000 | 4,954.55 |
| 1990-08-20 | 5,460 | 5,500 | 5,450 | 5,500 | 24,000 | 5,000 |
| 1990-08-17 | 5,490 | 5,540 | 5,470 | 5,470 | 43,000 | 4,972.73 |
| 1990-08-16 | 5,600 | 5,600 | 5,500 | 5,500 | 12,000 | 5,000 |
| 1990-08-15 | 5,500 | 5,550 | 5,470 | 5,550 | 48,000 | 5,045.45 |
| 1990-08-14 | 5,450 | 5,550 | 5,450 | 5,460 | 49,000 | 4,963.64 |
| 1990-08-13 | 5,500 | 5,500 | 5,400 | 5,450 | 15,000 | 4,954.55 |
| 1990-08-10 | 5,600 | 5,600 | 5,500 | 5,600 | 51,000 | 5,090.91 |
| 1990-08-09 | 5,530 | 5,530 | 5,430 | 5,500 | 57,000 | 5,000 |
| 1990-08-08 | 5,400 | 5,430 | 5,200 | 5,430 | 54,000 | 4,936.36 |
| 1990-08-07 | 5,010 | 5,440 | 5,010 | 5,440 | 125,000 | 4,945.45 |
| 1990-08-06 | 5,800 | 5,800 | 5,570 | 5,590 | 92,000 | 5,081.82 |
| 1990-08-03 | 5,820 | 6,160 | 5,810 | 6,020 | 400,000 | 5,472.73 |
| 1990-08-02 | 5,880 | 6,080 | 5,850 | 5,900 | 297,000 | 5,363.64 |
| 1990-08-01 | 5,970 | 5,980 | 5,860 | 5,920 | 211,000 | 5,381.82 |
| 1990-07-31 | 5,560 | 5,950 | 5,560 | 5,810 | 198,000 | 5,281.82 |
| 1990-07-30 | 5,660 | 5,760 | 5,600 | 5,660 | 44,000 | 5,145.45 |
| 1990-07-27 | 5,770 | 5,880 | 5,690 | 5,760 | 35,000 | 5,236.36 |
| 1990-07-26 | 5,760 | 5,890 | 5,710 | 5,760 | 80,000 | 5,236.36 |
| 1990-07-25 | 5,700 | 5,850 | 5,700 | 5,760 | 64,000 | 5,236.36 |
| 1990-07-24 | 5,790 | 5,800 | 5,700 | 5,700 | 92,000 | 5,181.82 |
| 1990-07-23 | 5,990 | 5,990 | 5,800 | 5,800 | 47,000 | 5,272.73 |
| 1990-07-20 | 5,700 | 6,050 | 5,700 | 6,020 | 156,000 | 5,472.73 |
| 1990-07-19 | 5,710 | 5,780 | 5,710 | 5,710 | 72,000 | 5,190.91 |
| 1990-07-18 | 5,880 | 5,880 | 5,700 | 5,700 | 58,000 | 5,181.82 |
| 1990-07-17 | 5,920 | 6,060 | 5,880 | 5,890 | 87,000 | 5,354.55 |
| 1990-07-16 | 6,050 | 6,100 | 5,900 | 5,900 | 78,000 | 5,363.64 |
| 1990-07-13 | 5,890 | 6,130 | 5,880 | 6,080 | 346,000 | 5,527.27 |
| 1990-07-12 | 5,810 | 5,900 | 5,800 | 5,900 | 65,000 | 5,363.64 |
| 1990-07-11 | 5,790 | 5,800 | 5,740 | 5,790 | 117,000 | 5,263.64 |
| 1990-07-10 | 6,000 | 6,000 | 5,820 | 5,820 | 104,000 | 5,290.91 |
| 1990-07-09 | 5,640 | 6,050 | 5,590 | 6,050 | 248,000 | 5,500 |
| 1990-07-06 | 5,500 | 5,700 | 5,500 | 5,640 | 243,000 | 5,127.27 |
| 1990-07-05 | 5,480 | 5,500 | 5,410 | 5,490 | 97,000 | 4,990.91 |
| 1990-07-04 | 5,310 | 5,480 | 5,310 | 5,480 | 99,000 | 4,981.82 |
| 1990-07-03 | 5,350 | 5,390 | 5,290 | 5,390 | 56,000 | 4,900 |
| 1990-07-02 | 5,300 | 5,350 | 5,300 | 5,350 | 30,000 | 4,863.64 |
| 1990-06-29 | 5,300 | 5,350 | 5,260 | 5,340 | 77,000 | 4,854.55 |
| 1990-06-28 | 5,260 | 5,300 | 5,230 | 5,300 | 70,000 | 4,818.18 |
| 1990-06-27 | 5,190 | 5,250 | 5,150 | 5,220 | 71,000 | 4,745.45 |
| 1990-06-26 | 4,920 | 5,200 | 4,920 | 5,200 | 36,000 | 4,727.27 |
| 1990-06-25 | 5,100 | 5,110 | 5,010 | 5,020 | 20,000 | 4,563.64 |
| 1990-06-22 | 5,200 | 5,200 | 5,130 | 5,200 | 46,000 | 4,727.27 |
| 1990-06-21 | 5,300 | 5,300 | 5,210 | 5,220 | 23,000 | 4,745.45 |
| 1990-06-20 | 5,250 | 5,300 | 5,200 | 5,300 | 51,000 | 4,818.18 |
| 1990-06-19 | 5,160 | 5,250 | 5,150 | 5,250 | 48,000 | 4,772.73 |
| 1990-06-18 | 5,300 | 5,300 | 5,200 | 5,210 | 31,000 | 4,736.36 |
| 1990-06-15 | 5,210 | 5,330 | 5,210 | 5,300 | 70,000 | 4,818.18 |
| 1990-06-14 | 5,190 | 5,320 | 5,190 | 5,310 | 142,000 | 4,827.27 |
| 1990-06-13 | 5,230 | 5,250 | 5,100 | 5,200 | 130,000 | 4,727.27 |
| 1990-06-12 | 5,310 | 5,330 | 5,250 | 5,330 | 32,000 | 4,845.45 |
| 1990-06-11 | 5,380 | 5,380 | 5,350 | 5,350 | 14,000 | 4,863.64 |
| 1990-06-08 | 5,360 | 5,400 | 5,360 | 5,400 | 47,000 | 4,909.09 |
| 1990-06-07 | 5,360 | 5,360 | 5,320 | 5,360 | 30,000 | 4,872.73 |
| 1990-06-06 | 5,440 | 5,440 | 5,300 | 5,310 | 62,000 | 4,827.27 |
| 1990-06-05 | 5,560 | 5,580 | 5,460 | 5,460 | 87,000 | 4,963.64 |
| 1990-06-04 | 5,600 | 5,600 | 5,550 | 5,550 | 104,000 | 5,045.45 |
| 1990-06-01 | 5,430 | 5,690 | 5,420 | 5,560 | 211,000 | 5,054.55 |
| 1990-05-31 | 5,450 | 5,450 | 5,340 | 5,420 | 136,000 | 4,927.27 |
| 1990-05-30 | 5,260 | 5,460 | 5,260 | 5,440 | 255,000 | 4,945.45 |
| 1990-05-29 | 4,990 | 5,200 | 4,950 | 5,160 | 131,000 | 4,690.91 |
| 1990-05-28 | 4,950 | 5,000 | 4,890 | 4,950 | 66,000 | 4,500 |
| 1990-05-25 | 5,310 | 5,410 | 5,250 | 5,320 | 146,000 | 4,396.69 |
| 1990-05-24 | 5,400 | 5,480 | 5,300 | 5,300 | 78,000 | 4,380.17 |
| 1990-05-23 | 5,390 | 5,500 | 5,390 | 5,500 | 122,000 | 4,545.45 |
| 1990-05-22 | 5,350 | 5,370 | 5,330 | 5,350 | 57,000 | 4,421.49 |
| 1990-05-21 | 5,390 | 5,390 | 5,310 | 5,370 | 41,000 | 4,438.02 |
| 1990-05-18 | 5,400 | 5,430 | 5,300 | 5,310 | 275,000 | 4,388.43 |
| 1990-05-17 | 5,340 | 5,390 | 5,290 | 5,390 | 51,000 | 4,454.55 |
| 1990-05-16 | 5,300 | 5,300 | 5,280 | 5,300 | 63,000 | 4,380.17 |
| 1990-05-15 | 5,290 | 5,300 | 5,250 | 5,280 | 112,000 | 4,363.64 |
| 1990-05-14 | 5,300 | 5,300 | 5,210 | 5,280 | 90,000 | 4,363.64 |
| 1990-05-11 | 5,110 | 5,300 | 5,110 | 5,210 | 93,000 | 4,305.79 |
| 1990-05-10 | 4,960 | 5,100 | 4,960 | 5,060 | 30,000 | 4,181.82 |
| 1990-05-09 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,090.91 |
| 1990-05-08 | 4,960 | 5,000 | 4,940 | 4,940 | 39,000 | 4,082.64 |
| 1990-05-07 | 4,900 | 5,000 | 4,900 | 4,990 | 8,000 | 4,123.97 |
| 1990-05-02 | 4,880 | 4,880 | 4,860 | 4,870 | 29,000 | 4,024.79 |
| 1990-05-01 | 4,830 | 4,900 | 4,830 | 4,840 | 19,000 | 4,000 |
| 1990-04-27 | 4,880 | 4,880 | 4,810 | 4,830 | 18,000 | 3,991.74 |
| 1990-04-26 | 4,900 | 4,900 | 4,850 | 4,850 | 25,000 | 4,008.26 |
| 1990-04-25 | 4,910 | 4,950 | 4,900 | 4,900 | 27,000 | 4,049.59 |
| 1990-04-24 | 4,900 | 5,000 | 4,900 | 4,930 | 35,000 | 4,074.38 |
| 1990-04-23 | 4,910 | 4,910 | 4,910 | 4,910 | 8,000 | 4,057.85 |
| 1990-04-20 | 4,950 | 4,950 | 4,900 | 4,900 | 3,000 | 4,049.59 |
| 1990-04-19 | 5,000 | 5,050 | 4,980 | 4,980 | 43,000 | 4,115.70 |
| 1990-04-18 | 5,030 | 5,030 | 4,980 | 5,000 | 20,000 | 4,132.23 |
| 1990-04-17 | 5,040 | 5,100 | 4,980 | 4,980 | 21,000 | 4,115.70 |
| 1990-04-16 | 4,990 | 5,050 | 4,990 | 5,050 | 90,000 | 4,173.55 |
| 1990-04-13 | 4,840 | 5,000 | 4,840 | 4,990 | 25,000 | 4,123.97 |
| 1990-04-12 | 4,820 | 4,950 | 4,820 | 4,850 | 37,000 | 4,008.26 |
| 1990-04-11 | 4,760 | 4,830 | 4,760 | 4,800 | 40,000 | 3,966.94 |
| 1990-04-10 | 4,760 | 4,770 | 4,730 | 4,750 | 33,000 | 3,925.62 |
| 1990-04-09 | 4,700 | 4,770 | 4,700 | 4,770 | 17,000 | 3,942.15 |
| 1990-04-06 | 4,680 | 4,710 | 4,680 | 4,680 | 13,000 | 3,867.77 |
| 1990-04-05 | 4,690 | 4,730 | 4,650 | 4,730 | 23,000 | 3,909.09 |
| 1990-04-04 | 4,750 | 4,810 | 4,750 | 4,750 | 34,000 | 3,925.62 |
| 1990-04-03 | 4,760 | 4,770 | 4,720 | 4,770 | 25,000 | 3,942.15 |
| 1990-04-02 | 5,130 | 5,130 | 4,810 | 4,810 | 34,000 | 3,975.21 |
| 1990-03-30 | 5,110 | 5,210 | 5,070 | 5,150 | 43,000 | 4,256.20 |
| 1990-03-29 | 5,050 | 5,100 | 4,990 | 5,100 | 42,000 | 4,214.88 |
| 1990-03-28 | 4,880 | 4,920 | 4,880 | 4,900 | 66,000 | 4,049.59 |
| 1990-03-27 | 4,810 | 4,880 | 4,810 | 4,880 | 17,000 | 4,033.06 |
| 1990-03-26 | 4,610 | 4,780 | 4,610 | 4,750 | 27,000 | 3,925.62 |
| 1990-03-23 | 4,700 | 4,700 | 4,600 | 4,600 | 61,000 | 3,801.65 |
| 1990-03-22 | 4,910 | 4,910 | 4,740 | 4,770 | 68,000 | 3,942.15 |
| 1990-03-20 | 5,090 | 5,090 | 4,900 | 4,920 | 18,000 | 4,066.12 |
| 1990-03-19 | 5,150 | 5,150 | 5,100 | 5,100 | 19,000 | 4,214.88 |
| 1990-03-16 | 5,290 | 5,290 | 5,220 | 5,220 | 18,000 | 4,314.05 |
| 1990-03-15 | 5,250 | 5,290 | 5,210 | 5,220 | 61,000 | 4,314.05 |
| 1990-03-14 | 5,220 | 5,290 | 5,210 | 5,250 | 32,000 | 4,338.84 |
| 1990-03-13 | 5,320 | 5,320 | 5,210 | 5,210 | 33,000 | 4,305.79 |
| 1990-03-12 | 5,300 | 5,400 | 5,300 | 5,320 | 42,000 | 4,396.69 |
| 1990-03-09 | 5,240 | 5,440 | 5,180 | 5,400 | 135,000 | 4,462.81 |
| 1990-03-08 | 5,290 | 5,300 | 5,200 | 5,300 | 31,000 | 4,380.17 |
| 1990-03-07 | 5,300 | 5,410 | 5,210 | 5,300 | 71,000 | 4,380.17 |
| 1990-03-06 | 5,150 | 5,200 | 5,030 | 5,200 | 102,000 | 4,297.52 |
| 1990-03-05 | 5,010 | 5,020 | 5,010 | 5,010 | 20,000 | 4,140.50 |
| 1990-03-02 | 5,000 | 5,150 | 5,000 | 5,000 | 93,000 | 4,132.23 |
| 1990-03-01 | 4,900 | 4,950 | 4,830 | 4,950 | 83,000 | 4,090.91 |
| 1990-02-28 | 4,800 | 5,000 | 4,800 | 4,920 | 16,000 | 4,066.12 |
| 1990-02-27 | 4,750 | 4,750 | 4,620 | 4,700 | 14,000 | 3,884.30 |
| 1990-02-26 | 4,810 | 4,810 | 4,600 | 4,600 | 27,000 | 3,801.65 |
| 1990-02-23 | 4,790 | 4,810 | 4,760 | 4,810 | 14,000 | 3,975.21 |
| 1990-02-22 | 4,750 | 4,810 | 4,700 | 4,810 | 34,000 | 3,975.21 |
| 1990-02-21 | 5,000 | 5,000 | 4,850 | 4,850 | 36,000 | 4,008.26 |
| 1990-02-20 | 5,060 | 5,060 | 5,000 | 5,000 | 20,000 | 4,132.23 |
| 1990-02-19 | 5,200 | 5,200 | 4,990 | 5,050 | 34,000 | 4,173.55 |
| 1990-02-16 | 5,100 | 5,230 | 5,030 | 5,150 | 53,000 | 4,256.20 |
| 1990-02-15 | 5,260 | 5,260 | 5,150 | 5,150 | 64,000 | 4,256.20 |
| 1990-02-14 | 5,200 | 5,330 | 5,200 | 5,300 | 160,000 | 4,380.17 |
| 1990-02-13 | 5,250 | 5,250 | 5,190 | 5,190 | 24,000 | 4,289.26 |
| 1990-02-09 | 5,160 | 5,200 | 5,150 | 5,170 | 61,000 | 4,272.73 |
| 1990-02-08 | 5,100 | 5,250 | 5,100 | 5,160 | 62,000 | 4,264.46 |
| 1990-02-07 | 5,100 | 5,110 | 5,090 | 5,100 | 21,000 | 4,214.88 |
| 1990-02-06 | 5,100 | 5,120 | 5,090 | 5,100 | 35,000 | 4,214.88 |
| 1990-02-05 | 5,100 | 5,140 | 5,100 | 5,100 | 20,000 | 4,214.88 |
| 1990-02-02 | 5,040 | 5,100 | 5,040 | 5,090 | 11,000 | 4,206.61 |
| 1990-02-01 | 5,020 | 5,050 | 5,020 | 5,030 | 20,000 | 4,157.02 |
| 1990-01-31 | 5,100 | 5,100 | 5,000 | 5,000 | 16,000 | 4,132.23 |
| 1990-01-30 | 5,110 | 5,110 | 4,970 | 5,090 | 15,000 | 4,206.61 |
| 1990-01-29 | 5,090 | 5,110 | 5,060 | 5,100 | 16,000 | 4,214.88 |
| 1990-01-26 | 5,190 | 5,190 | 4,960 | 5,100 | 43,000 | 4,214.88 |
| 1990-01-25 | 5,110 | 5,230 | 5,110 | 5,200 | 26,000 | 4,297.52 |
| 1990-01-24 | 5,400 | 5,450 | 5,100 | 5,100 | 101,000 | 4,214.88 |
| 1990-01-23 | 5,090 | 5,300 | 5,050 | 5,200 | 105,000 | 4,297.52 |
| 1990-01-22 | 5,200 | 5,250 | 5,110 | 5,150 | 35,000 | 4,256.20 |
| 1990-01-19 | 5,200 | 5,400 | 5,200 | 5,300 | 38,000 | 4,380.17 |
| 1990-01-18 | 5,450 | 5,470 | 5,250 | 5,400 | 122,000 | 4,462.81 |
| 1990-01-17 | 5,100 | 5,400 | 5,070 | 5,350 | 177,000 | 4,421.49 |
| 1990-01-16 | 5,200 | 5,270 | 5,050 | 5,200 | 99,000 | 4,297.52 |
| 1990-01-12 | 5,300 | 5,400 | 5,250 | 5,350 | 384,000 | 4,421.49 |
| 1990-01-11 | 4,980 | 5,370 | 4,950 | 5,200 | 204,000 | 4,297.52 |
| 1990-01-10 | 4,980 | 4,980 | 4,860 | 4,980 | 65,000 | 4,115.70 |
| 1990-01-09 | 4,950 | 4,990 | 4,890 | 4,980 | 93,000 | 4,115.70 |
| 1990-01-08 | 4,950 | 5,010 | 4,900 | 4,980 | 149,000 | 4,115.70 |
| 1990-01-05 | 4,870 | 5,000 | 4,820 | 4,950 | 304,000 | 4,090.91 |
| 1990-01-04 | 4,720 | 4,820 | 4,720 | 4,820 | 80,000 | 3,983.47 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株