1827 (株)ナカノフドー建設 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 | 1,330 | 1,330 | 1,280 | 1,300 | 39,000 | 2,363.64 |
| 1990-12-27 | 1,350 | 1,370 | 1,330 | 1,370 | 40,000 | 2,490.91 |
| 1990-12-26 | 1,360 | 1,380 | 1,360 | 1,380 | 49,000 | 2,509.09 |
| 1990-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 24,000 | 2,545.45 |
| 1990-12-21 | 1,390 | 1,420 | 1,390 | 1,420 | 49,000 | 2,581.82 |
| 1990-12-20 | 1,430 | 1,440 | 1,410 | 1,440 | 118,000 | 2,618.18 |
| 1990-12-19 | 1,420 | 1,450 | 1,400 | 1,410 | 97,000 | 2,563.64 |
| 1990-12-18 | 1,410 | 1,430 | 1,410 | 1,410 | 32,000 | 2,563.64 |
| 1990-12-17 | 1,400 | 1,430 | 1,400 | 1,400 | 22,000 | 2,545.45 |
| 1990-12-14 | 1,410 | 1,440 | 1,400 | 1,440 | 17,000 | 2,618.18 |
| 1990-12-13 | 1,430 | 1,440 | 1,400 | 1,400 | 59,000 | 2,545.45 |
| 1990-12-12 | 1,440 | 1,450 | 1,430 | 1,430 | 43,000 | 2,600 |
| 1990-12-11 | 1,400 | 1,440 | 1,400 | 1,440 | 58,000 | 2,618.18 |
| 1990-12-10 | 1,420 | 1,430 | 1,390 | 1,410 | 18,000 | 2,563.64 |
| 1990-12-07 | 1,340 | 1,390 | 1,340 | 1,380 | 82,000 | 2,509.09 |
| 1990-12-06 | 1,300 | 1,350 | 1,250 | 1,250 | 67,000 | 2,272.73 |
| 1990-12-05 | 1,300 | 1,330 | 1,270 | 1,290 | 46,000 | 2,345.45 |
| 1990-12-04 | 1,350 | 1,350 | 1,290 | 1,310 | 35,000 | 2,381.82 |
| 1990-12-03 | 1,380 | 1,380 | 1,330 | 1,340 | 26,000 | 2,436.36 |
| 1990-11-30 | 1,280 | 1,310 | 1,280 | 1,300 | 18,000 | 2,363.64 |
| 1990-11-29 | 1,360 | 1,370 | 1,330 | 1,330 | 66,000 | 2,418.18 |
| 1990-11-28 | 1,410 | 1,430 | 1,380 | 1,380 | 53,000 | 2,509.09 |
| 1990-11-27 | 1,450 | 1,460 | 1,430 | 1,430 | 105,000 | 2,600 |
| 1990-11-26 | 1,520 | 1,530 | 1,480 | 1,500 | 99,000 | 2,727.27 |
| 1990-11-22 | 1,500 | 1,530 | 1,470 | 1,510 | 587,000 | 2,745.45 |
| 1990-11-21 | 1,420 | 1,480 | 1,400 | 1,480 | 38,000 | 2,690.91 |
| 1990-11-20 | 1,500 | 1,530 | 1,480 | 1,480 | 57,000 | 2,690.91 |
| 1990-11-19 | 1,550 | 1,550 | 1,500 | 1,530 | 13,000 | 2,781.82 |
| 1990-11-16 | 1,490 | 1,520 | 1,490 | 1,520 | 31,000 | 2,763.64 |
| 1990-11-15 | 1,560 | 1,560 | 1,510 | 1,510 | 27,000 | 2,745.45 |
| 1990-11-14 | 1,590 | 1,600 | 1,520 | 1,530 | 212,000 | 2,781.82 |
| 1990-11-13 | 1,590 | 1,600 | 1,570 | 1,600 | 329,000 | 2,909.09 |
| 1990-11-09 | 1,500 | 1,550 | 1,500 | 1,530 | 135,000 | 2,781.82 |
| 1990-11-08 | 1,540 | 1,580 | 1,470 | 1,560 | 449,000 | 2,836.36 |
| 1990-11-07 | 1,450 | 1,600 | 1,450 | 1,560 | 272,000 | 2,836.36 |
| 1990-11-06 | 1,460 | 1,500 | 1,420 | 1,500 | 41,000 | 2,727.27 |
| 1990-11-05 | 1,460 | 1,480 | 1,440 | 1,470 | 25,000 | 2,672.73 |
| 1990-11-02 | 1,440 | 1,480 | 1,380 | 1,420 | 181,000 | 2,581.82 |
| 1990-11-01 | 1,500 | 1,500 | 1,460 | 1,480 | 118,000 | 2,690.91 |
| 1990-10-31 | 1,540 | 1,540 | 1,510 | 1,530 | 176,000 | 2,781.82 |
| 1990-10-30 | 1,480 | 1,540 | 1,440 | 1,540 | 169,000 | 2,800 |
| 1990-10-29 | 1,470 | 1,490 | 1,470 | 1,480 | 113,000 | 2,690.91 |
| 1990-10-26 | 1,450 | 1,470 | 1,410 | 1,440 | 75,000 | 2,618.18 |
| 1990-10-25 | 1,470 | 1,470 | 1,420 | 1,460 | 231,000 | 2,654.55 |
| 1990-10-24 | 1,390 | 1,430 | 1,350 | 1,430 | 97,000 | 2,600 |
| 1990-10-23 | 1,440 | 1,440 | 1,410 | 1,410 | 52,000 | 2,563.64 |
| 1990-10-22 | 1,470 | 1,470 | 1,420 | 1,450 | 145,000 | 2,636.36 |
| 1990-10-19 | 1,460 | 1,480 | 1,410 | 1,410 | 288,000 | 2,563.64 |
| 1990-10-18 | 1,410 | 1,470 | 1,380 | 1,470 | 274,000 | 2,672.73 |
| 1990-10-17 | 1,390 | 1,430 | 1,360 | 1,410 | 381,000 | 2,563.64 |
| 1990-10-16 | 1,430 | 1,430 | 1,400 | 1,400 | 106,000 | 2,545.45 |
| 1990-10-15 | 1,440 | 1,440 | 1,360 | 1,390 | 127,000 | 2,527.27 |
| 1990-10-12 | 1,350 | 1,430 | 1,350 | 1,390 | 82,000 | 2,527.27 |
| 1990-10-11 | 1,340 | 1,370 | 1,330 | 1,370 | 44,000 | 2,490.91 |
| 1990-10-09 | 1,390 | 1,420 | 1,350 | 1,420 | 134,000 | 2,581.82 |
| 1990-10-08 | 1,300 | 1,420 | 1,300 | 1,350 | 75,000 | 2,454.55 |
| 1990-10-05 | 1,210 | 1,320 | 1,210 | 1,300 | 161,000 | 2,363.64 |
| 1990-10-04 | 1,230 | 1,230 | 1,200 | 1,210 | 42,000 | 2,200 |
| 1990-10-03 | 1,210 | 1,250 | 1,210 | 1,220 | 22,000 | 2,218.18 |
| 1990-10-02 | 1,130 | 1,210 | 1,130 | 1,210 | 58,000 | 2,200 |
| 1990-10-01 | 1,180 | 1,180 | 1,090 | 1,090 | 46,000 | 1,981.82 |
| 1990-09-28 | 1,170 | 1,190 | 1,150 | 1,170 | 86,000 | 2,127.27 |
| 1990-09-27 | 1,210 | 1,220 | 1,160 | 1,220 | 69,000 | 2,218.18 |
| 1990-09-26 | 1,320 | 1,320 | 1,230 | 1,230 | 62,000 | 2,236.36 |
| 1990-09-25 | 1,340 | 1,340 | 1,280 | 1,280 | 108,000 | 2,327.27 |
| 1990-09-21 | 1,310 | 1,320 | 1,310 | 1,320 | 43,000 | 2,400 |
| 1990-09-20 | 1,320 | 1,330 | 1,320 | 1,330 | 26,000 | 2,418.18 |
| 1990-09-19 | 1,350 | 1,420 | 1,350 | 1,350 | 45,000 | 2,454.55 |
| 1990-09-18 | 1,350 | 1,350 | 1,280 | 1,340 | 97,000 | 2,436.36 |
| 1990-09-17 | 1,350 | 1,370 | 1,340 | 1,350 | 17,000 | 2,454.55 |
| 1990-09-14 | 1,350 | 1,370 | 1,350 | 1,350 | 26,000 | 2,454.55 |
| 1990-09-13 | 1,440 | 1,440 | 1,390 | 1,390 | 29,000 | 2,527.27 |
| 1990-09-12 | 1,420 | 1,420 | 1,390 | 1,400 | 42,000 | 2,545.45 |
| 1990-09-11 | 1,440 | 1,440 | 1,420 | 1,420 | 88,000 | 2,581.82 |
| 1990-09-10 | 1,420 | 1,420 | 1,390 | 1,420 | 39,000 | 2,581.82 |
| 1990-09-07 | 1,300 | 1,400 | 1,300 | 1,400 | 80,000 | 2,545.45 |
| 1990-09-06 | 1,330 | 1,340 | 1,320 | 1,320 | 32,000 | 2,400 |
| 1990-09-05 | 1,400 | 1,400 | 1,260 | 1,310 | 97,000 | 2,381.82 |
| 1990-09-04 | 1,460 | 1,460 | 1,440 | 1,440 | 60,000 | 2,618.18 |
| 1990-09-03 | 1,460 | 1,500 | 1,460 | 1,460 | 67,000 | 2,654.55 |
| 1990-08-31 | 1,450 | 1,480 | 1,440 | 1,450 | 101,000 | 2,636.36 |
| 1990-08-30 | 1,360 | 1,440 | 1,360 | 1,440 | 128,000 | 2,618.18 |
| 1990-08-29 | 1,430 | 1,430 | 1,350 | 1,350 | 69,000 | 2,454.55 |
| 1990-08-28 | 1,410 | 1,450 | 1,400 | 1,430 | 131,000 | 2,600 |
| 1990-08-27 | 1,330 | 1,380 | 1,330 | 1,350 | 52,000 | 2,454.55 |
| 1990-08-24 | 1,290 | 1,350 | 1,240 | 1,300 | 102,000 | 2,363.64 |
| 1990-08-23 | 1,400 | 1,410 | 1,400 | 1,400 | 52,000 | 2,545.45 |
| 1990-08-22 | 1,500 | 1,510 | 1,430 | 1,460 | 52,000 | 2,654.55 |
| 1990-08-21 | 1,550 | 1,550 | 1,520 | 1,520 | 10,000 | 2,763.64 |
| 1990-08-20 | 1,500 | 1,540 | 1,500 | 1,520 | 30,000 | 2,763.64 |
| 1990-08-17 | 1,520 | 1,550 | 1,520 | 1,530 | 14,000 | 2,781.82 |
| 1990-08-16 | 1,640 | 1,640 | 1,610 | 1,610 | 29,000 | 2,927.27 |
| 1990-08-15 | 1,610 | 1,650 | 1,580 | 1,610 | 82,000 | 2,927.27 |
| 1990-08-14 | 1,510 | 1,600 | 1,510 | 1,600 | 73,000 | 2,909.09 |
| 1990-08-13 | 1,640 | 1,640 | 1,520 | 1,520 | 40,000 | 2,763.64 |
| 1990-08-10 | 1,700 | 1,700 | 1,640 | 1,640 | 18,000 | 2,981.82 |
| 1990-08-09 | 1,700 | 1,710 | 1,650 | 1,670 | 59,000 | 3,036.36 |
| 1990-08-08 | 1,650 | 1,710 | 1,650 | 1,680 | 70,000 | 3,054.55 |
| 1990-08-07 | 1,600 | 1,710 | 1,600 | 1,710 | 39,000 | 3,109.09 |
| 1990-08-06 | 1,720 | 1,740 | 1,720 | 1,740 | 32,000 | 3,163.64 |
| 1990-08-03 | 1,850 | 1,850 | 1,810 | 1,810 | 103,000 | 3,290.91 |
| 1990-08-02 | 1,900 | 1,900 | 1,860 | 1,860 | 132,000 | 3,381.82 |
| 1990-08-01 | 1,900 | 1,920 | 1,870 | 1,900 | 229,000 | 3,454.55 |
| 1990-07-31 | 1,830 | 1,850 | 1,820 | 1,850 | 42,000 | 3,363.64 |
| 1990-07-30 | 1,850 | 1,850 | 1,800 | 1,800 | 69,000 | 3,272.73 |
| 1990-07-27 | 1,830 | 1,850 | 1,800 | 1,830 | 127,000 | 3,327.27 |
| 1990-07-26 | 1,870 | 1,870 | 1,830 | 1,830 | 29,000 | 3,327.27 |
| 1990-07-25 | 1,850 | 1,870 | 1,850 | 1,860 | 79,000 | 3,381.82 |
| 1990-07-24 | 1,860 | 1,880 | 1,830 | 1,860 | 167,000 | 3,381.82 |
| 1990-07-23 | 1,900 | 1,930 | 1,870 | 1,880 | 205,000 | 3,418.18 |
| 1990-07-20 | 1,920 | 1,970 | 1,920 | 1,930 | 285,000 | 3,509.09 |
| 1990-07-19 | 1,980 | 2,000 | 1,950 | 1,950 | 241,000 | 3,545.45 |
| 1990-07-18 | 1,980 | 2,020 | 1,970 | 1,990 | 1,271,000 | 3,618.18 |
| 1990-07-17 | 1,950 | 1,960 | 1,930 | 1,940 | 452,000 | 3,527.27 |
| 1990-07-16 | 1,930 | 1,950 | 1,920 | 1,920 | 350,000 | 3,490.91 |
| 1990-07-13 | 1,930 | 1,940 | 1,900 | 1,920 | 315,000 | 3,490.91 |
| 1990-07-12 | 1,940 | 1,950 | 1,870 | 1,930 | 416,000 | 3,509.09 |
| 1990-07-11 | 1,850 | 1,950 | 1,840 | 1,910 | 324,000 | 3,472.73 |
| 1990-07-10 | 1,860 | 1,890 | 1,810 | 1,880 | 130,000 | 3,418.18 |
| 1990-07-09 | 1,900 | 1,900 | 1,880 | 1,890 | 55,000 | 3,436.36 |
| 1990-07-06 | 1,900 | 1,910 | 1,880 | 1,910 | 216,000 | 3,472.73 |
| 1990-07-05 | 1,900 | 1,930 | 1,880 | 1,920 | 220,000 | 3,490.91 |
| 1990-07-04 | 1,950 | 1,950 | 1,900 | 1,930 | 322,000 | 3,509.09 |
| 1990-07-03 | 1,930 | 1,970 | 1,920 | 1,950 | 1,188,000 | 3,545.45 |
| 1990-07-02 | 1,900 | 1,920 | 1,880 | 1,920 | 531,000 | 3,490.91 |
| 1990-06-29 | 1,860 | 1,920 | 1,860 | 1,900 | 2,047,000 | 3,454.55 |
| 1990-06-28 | 1,850 | 1,880 | 1,830 | 1,860 | 1,885,000 | 3,381.82 |
| 1990-06-27 | 1,820 | 1,850 | 1,800 | 1,840 | 1,342,000 | 3,345.45 |
| 1990-06-26 | 1,730 | 1,800 | 1,700 | 1,790 | 137,000 | 3,254.55 |
| 1990-06-25 | 1,720 | 1,720 | 1,700 | 1,700 | 67,000 | 3,090.91 |
| 1990-06-22 | 1,720 | 1,740 | 1,690 | 1,720 | 209,000 | 3,127.27 |
| 1990-06-21 | 1,740 | 1,750 | 1,720 | 1,720 | 238,000 | 3,127.27 |
| 1990-06-20 | 1,720 | 1,740 | 1,710 | 1,710 | 233,000 | 3,109.09 |
| 1990-06-19 | 1,780 | 1,780 | 1,730 | 1,750 | 75,000 | 3,181.82 |
| 1990-06-18 | 1,810 | 1,820 | 1,750 | 1,750 | 286,000 | 3,181.82 |
| 1990-06-15 | 1,770 | 1,810 | 1,770 | 1,780 | 200,000 | 3,236.36 |
| 1990-06-14 | 1,760 | 1,770 | 1,740 | 1,760 | 84,000 | 3,200 |
| 1990-06-13 | 1,730 | 1,750 | 1,710 | 1,750 | 70,000 | 3,181.82 |
| 1990-06-12 | 1,750 | 1,750 | 1,700 | 1,730 | 94,000 | 3,145.45 |
| 1990-06-11 | 1,780 | 1,780 | 1,740 | 1,750 | 70,000 | 3,181.82 |
| 1990-06-08 | 1,770 | 1,800 | 1,750 | 1,770 | 190,000 | 3,218.18 |
| 1990-06-07 | 1,770 | 1,820 | 1,770 | 1,790 | 241,000 | 3,254.55 |
| 1990-06-06 | 1,800 | 1,800 | 1,750 | 1,800 | 108,000 | 3,272.73 |
| 1990-06-05 | 1,830 | 1,830 | 1,790 | 1,810 | 164,000 | 3,290.91 |
| 1990-06-04 | 1,850 | 1,850 | 1,810 | 1,830 | 762,000 | 3,327.27 |
| 1990-06-01 | 1,800 | 1,830 | 1,770 | 1,830 | 689,000 | 3,327.27 |
| 1990-05-31 | 1,790 | 1,810 | 1,770 | 1,770 | 815,000 | 3,218.18 |
| 1990-05-30 | 1,800 | 1,830 | 1,780 | 1,800 | 1,546,000 | 3,272.73 |
| 1990-05-29 | 1,780 | 1,850 | 1,750 | 1,800 | 3,158,000 | 3,272.73 |
| 1990-05-28 | 1,750 | 1,790 | 1,720 | 1,750 | 2,096,000 | 3,181.82 |
| 1990-05-25 | 1,670 | 1,720 | 1,660 | 1,680 | 1,234,000 | 3,054.55 |
| 1990-05-24 | 1,600 | 1,650 | 1,600 | 1,650 | 575,000 | 3,000 |
| 1990-05-23 | 1,570 | 1,610 | 1,560 | 1,590 | 242,000 | 2,890.91 |
| 1990-05-22 | 1,590 | 1,590 | 1,550 | 1,560 | 61,000 | 2,836.36 |
| 1990-05-21 | 1,560 | 1,560 | 1,550 | 1,560 | 85,000 | 2,836.36 |
| 1990-05-18 | 1,540 | 1,600 | 1,540 | 1,560 | 103,000 | 2,836.36 |
| 1990-05-17 | 1,560 | 1,560 | 1,550 | 1,550 | 67,000 | 2,818.18 |
| 1990-05-16 | 1,620 | 1,620 | 1,570 | 1,580 | 230,000 | 2,872.73 |
| 1990-05-15 | 1,450 | 1,620 | 1,450 | 1,620 | 380,000 | 2,945.45 |
| 1990-05-14 | 1,500 | 1,500 | 1,450 | 1,450 | 29,000 | 2,636.36 |
| 1990-05-11 | 1,420 | 1,470 | 1,420 | 1,470 | 57,000 | 2,672.73 |
| 1990-05-10 | 1,450 | 1,460 | 1,420 | 1,450 | 58,000 | 2,636.36 |
| 1990-05-09 | 1,490 | 1,490 | 1,420 | 1,480 | 41,000 | 2,690.91 |
| 1990-05-08 | 1,370 | 1,530 | 1,370 | 1,500 | 93,000 | 2,727.27 |
| 1990-05-07 | 1,250 | 1,430 | 1,250 | 1,430 | 92,000 | 2,600 |
| 1990-05-02 | 1,210 | 1,230 | 1,210 | 1,230 | 52,000 | 2,236.36 |
| 1990-05-01 | 1,220 | 1,220 | 1,190 | 1,190 | 26,000 | 2,163.64 |
| 1990-04-27 | 1,220 | 1,220 | 1,210 | 1,220 | 22,000 | 2,218.18 |
| 1990-04-26 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 | 2,218.18 |
| 1990-04-25 | 1,220 | 1,220 | 1,210 | 1,220 | 70,000 | 2,218.18 |
| 1990-04-24 | 1,220 | 1,220 | 1,210 | 1,220 | 54,000 | 2,218.18 |
| 1990-04-23 | 1,270 | 1,290 | 1,210 | 1,220 | 42,000 | 2,218.18 |
| 1990-04-20 | 1,300 | 1,300 | 1,210 | 1,240 | 241,000 | 2,254.55 |
| 1990-04-19 | 1,220 | 1,300 | 1,220 | 1,300 | 37,000 | 2,363.64 |
| 1990-04-18 | 1,220 | 1,220 | 1,200 | 1,210 | 13,000 | 2,200 |
| 1990-04-17 | 1,220 | 1,220 | 1,200 | 1,200 | 27,000 | 2,181.82 |
| 1990-04-16 | 1,210 | 1,220 | 1,200 | 1,220 | 75,000 | 2,218.18 |
| 1990-04-13 | 1,250 | 1,290 | 1,250 | 1,290 | 5,000 | 2,345.45 |
| 1990-04-12 | 1,260 | 1,260 | 1,250 | 1,260 | 57,000 | 2,290.91 |
| 1990-04-11 | 1,300 | 1,300 | 1,260 | 1,260 | 24,000 | 2,290.91 |
| 1990-04-10 | 1,280 | 1,310 | 1,280 | 1,300 | 51,000 | 2,363.64 |
| 1990-04-06 | 1,150 | 1,300 | 1,150 | 1,260 | 142,000 | 2,290.91 |
| 1990-04-04 | 1,330 | 1,330 | 1,230 | 1,250 | 85,000 | 2,272.73 |
| 1990-04-03 | 1,360 | 1,360 | 1,280 | 1,310 | 35,000 | 2,381.82 |
| 1990-04-02 | 1,480 | 1,480 | 1,350 | 1,350 | 56,000 | 2,454.55 |
| 1990-03-30 | 1,580 | 1,580 | 1,480 | 1,480 | 136,000 | 2,690.91 |
| 1990-03-29 | 1,570 | 1,570 | 1,530 | 1,540 | 98,000 | 2,800 |
| 1990-03-28 | 1,590 | 1,600 | 1,550 | 1,570 | 171,000 | 2,854.55 |
| 1990-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 52,000 | 2,909.09 |
| 1990-03-26 | 1,520 | 1,560 | 1,480 | 1,480 | 181,000 | 2,690.91 |
| 1990-03-23 | 1,580 | 1,580 | 1,520 | 1,520 | 103,000 | 2,763.64 |
| 1990-03-22 | 1,550 | 1,590 | 1,510 | 1,570 | 73,000 | 2,854.55 |
| 1990-03-20 | 1,610 | 1,670 | 1,570 | 1,670 | 291,000 | 3,036.36 |
| 1990-03-19 | 1,690 | 1,690 | 1,580 | 1,590 | 239,000 | 2,890.91 |
| 1990-03-16 | 1,710 | 1,720 | 1,650 | 1,680 | 171,000 | 3,054.55 |
| 1990-03-15 | 1,680 | 1,740 | 1,670 | 1,720 | 1,060,000 | 3,127.27 |
| 1990-03-14 | 1,580 | 1,680 | 1,580 | 1,650 | 623,000 | 3,000 |
| 1990-03-13 | 1,610 | 1,610 | 1,570 | 1,590 | 143,000 | 2,890.91 |
| 1990-03-12 | 1,640 | 1,650 | 1,600 | 1,640 | 368,000 | 2,981.82 |
| 1990-03-09 | 1,630 | 1,640 | 1,590 | 1,630 | 332,000 | 2,963.64 |
| 1990-03-08 | 1,580 | 1,660 | 1,540 | 1,630 | 890,000 | 2,963.64 |
| 1990-03-07 | 1,570 | 1,620 | 1,550 | 1,550 | 514,000 | 2,818.18 |
| 1990-03-06 | 1,540 | 1,600 | 1,500 | 1,570 | 773,000 | 2,854.55 |
| 1990-03-05 | 1,460 | 1,550 | 1,440 | 1,550 | 298,000 | 2,818.18 |
| 1990-03-02 | 1,390 | 1,420 | 1,390 | 1,400 | 45,000 | 2,545.45 |
| 1990-03-01 | 1,400 | 1,400 | 1,390 | 1,390 | 45,000 | 2,527.27 |
| 1990-02-28 | 1,390 | 1,400 | 1,390 | 1,400 | 70,000 | 2,545.45 |
| 1990-02-27 | 1,380 | 1,380 | 1,350 | 1,380 | 21,000 | 2,509.09 |
| 1990-02-26 | 1,390 | 1,400 | 1,310 | 1,330 | 78,000 | 2,418.18 |
| 1990-02-23 | 1,450 | 1,450 | 1,380 | 1,380 | 62,000 | 2,509.09 |
| 1990-02-22 | 1,410 | 1,500 | 1,400 | 1,500 | 69,000 | 2,727.27 |
| 1990-02-21 | 1,470 | 1,470 | 1,400 | 1,400 | 65,000 | 2,545.45 |
| 1990-02-20 | 1,430 | 1,460 | 1,430 | 1,450 | 33,000 | 2,636.36 |
| 1990-02-19 | 1,470 | 1,480 | 1,420 | 1,420 | 59,000 | 2,581.82 |
| 1990-02-16 | 1,460 | 1,470 | 1,450 | 1,460 | 28,000 | 2,654.55 |
| 1990-02-15 | 1,430 | 1,480 | 1,420 | 1,460 | 134,000 | 2,654.55 |
| 1990-02-14 | 1,430 | 1,440 | 1,420 | 1,420 | 18,000 | 2,581.82 |
| 1990-02-13 | 1,410 | 1,430 | 1,410 | 1,420 | 22,000 | 2,581.82 |
| 1990-02-09 | 1,470 | 1,470 | 1,430 | 1,430 | 41,000 | 2,600 |
| 1990-02-08 | 1,490 | 1,490 | 1,450 | 1,470 | 183,000 | 2,672.73 |
| 1990-02-07 | 1,460 | 1,490 | 1,440 | 1,490 | 130,000 | 2,709.09 |
| 1990-02-06 | 1,470 | 1,470 | 1,440 | 1,460 | 34,000 | 2,654.55 |
| 1990-02-05 | 1,470 | 1,480 | 1,470 | 1,470 | 37,000 | 2,672.73 |
| 1990-02-02 | 1,440 | 1,470 | 1,440 | 1,470 | 113,000 | 2,672.73 |
| 1990-02-01 | 1,410 | 1,430 | 1,410 | 1,430 | 133,000 | 2,600 |
| 1990-01-31 | 1,440 | 1,450 | 1,410 | 1,410 | 52,000 | 2,563.64 |
| 1990-01-30 | 1,410 | 1,490 | 1,400 | 1,460 | 118,000 | 2,654.55 |
| 1990-01-29 | 1,390 | 1,420 | 1,380 | 1,400 | 122,000 | 2,545.45 |
| 1990-01-26 | 1,380 | 1,400 | 1,370 | 1,390 | 95,000 | 2,527.27 |
| 1990-01-25 | 1,370 | 1,390 | 1,350 | 1,380 | 153,000 | 2,509.09 |
| 1990-01-24 | 1,380 | 1,390 | 1,360 | 1,390 | 129,000 | 2,527.27 |
| 1990-01-23 | 1,350 | 1,400 | 1,340 | 1,400 | 116,000 | 2,545.45 |
| 1990-01-22 | 1,310 | 1,360 | 1,310 | 1,350 | 99,000 | 2,454.55 |
| 1990-01-19 | 1,260 | 1,300 | 1,250 | 1,300 | 64,000 | 2,363.64 |
| 1990-01-18 | 1,290 | 1,290 | 1,250 | 1,260 | 49,000 | 2,290.91 |
| 1990-01-17 | 1,290 | 1,300 | 1,290 | 1,300 | 52,000 | 2,363.64 |
| 1990-01-16 | 1,290 | 1,300 | 1,260 | 1,300 | 42,000 | 2,363.64 |
| 1990-01-12 | 1,330 | 1,360 | 1,330 | 1,350 | 101,000 | 2,454.55 |
| 1990-01-11 | 1,330 | 1,350 | 1,320 | 1,350 | 58,000 | 2,454.55 |
| 1990-01-10 | 1,330 | 1,350 | 1,290 | 1,340 | 127,000 | 2,436.36 |
| 1990-01-09 | 1,400 | 1,400 | 1,330 | 1,330 | 65,000 | 2,418.18 |
| 1990-01-08 | 1,400 | 1,400 | 1,350 | 1,400 | 126,000 | 2,545.45 |
| 1990-01-05 | 1,410 | 1,410 | 1,400 | 1,400 | 108,000 | 2,545.45 |
| 1990-01-04 | 1,400 | 1,410 | 1,400 | 1,410 | 39,000 | 2,563.64 |
分割・併合履歴 ： [2004-03-09]1株→0.5株 [1994-03-28]1株→1.1株
