1934 (株)ユアテック 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 | 3,190 | 3,190 | 3,180 | 3,180 | 17,000 | 2,372.96 |
| 1990-12-27 | 3,180 | 3,190 | 3,180 | 3,190 | 10,000 | 2,380.43 |
| 1990-12-26 | 3,170 | 3,190 | 3,170 | 3,180 | 28,000 | 2,372.96 |
| 1990-12-25 | 3,210 | 3,210 | 3,140 | 3,200 | 56,000 | 2,387.89 |
| 1990-12-21 | 3,260 | 3,260 | 3,210 | 3,240 | 56,000 | 2,417.74 |
| 1990-12-20 | 3,340 | 3,340 | 3,290 | 3,300 | 78,000 | 2,462.51 |
| 1990-12-19 | 3,400 | 3,430 | 3,350 | 3,350 | 108,000 | 2,499.82 |
| 1990-12-18 | 3,320 | 3,350 | 3,300 | 3,350 | 45,000 | 2,499.82 |
| 1990-12-17 | 3,470 | 3,470 | 3,320 | 3,350 | 67,000 | 2,499.82 |
| 1990-12-14 | 3,460 | 3,460 | 3,420 | 3,450 | 70,000 | 2,574.44 |
| 1990-12-13 | 3,520 | 3,520 | 3,460 | 3,480 | 262,000 | 2,596.83 |
| 1990-12-12 | 3,440 | 3,510 | 3,420 | 3,470 | 648,000 | 2,589.37 |
| 1990-12-11 | 3,310 | 3,440 | 3,310 | 3,440 | 569,000 | 2,566.98 |
| 1990-12-10 | 3,270 | 3,400 | 3,270 | 3,390 | 501,000 | 2,529.67 |
| 1990-12-07 | 3,220 | 3,270 | 3,190 | 3,230 | 102,000 | 2,410.28 |
| 1990-12-06 | 3,000 | 3,100 | 3,000 | 3,070 | 41,000 | 2,290.88 |
| 1990-12-05 | 3,010 | 3,040 | 3,000 | 3,000 | 49,000 | 2,238.65 |
| 1990-12-04 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 2,238.65 |
| 1990-12-03 | 3,060 | 3,100 | 3,050 | 3,050 | 56,000 | 2,275.96 |
| 1990-11-30 | 3,040 | 3,050 | 3,000 | 3,050 | 59,000 | 2,275.96 |
| 1990-11-29 | 3,080 | 3,120 | 3,080 | 3,110 | 44,000 | 2,320.73 |
| 1990-11-28 | 3,240 | 3,250 | 3,150 | 3,150 | 123,000 | 2,350.58 |
| 1990-11-27 | 3,230 | 3,250 | 3,200 | 3,240 | 131,000 | 2,417.74 |
| 1990-11-26 | 3,280 | 3,300 | 3,230 | 3,280 | 257,000 | 2,447.59 |
| 1990-11-22 | 3,280 | 3,300 | 3,210 | 3,290 | 154,000 | 2,455.05 |
| 1990-11-21 | 3,210 | 3,270 | 3,210 | 3,270 | 89,000 | 2,440.12 |
| 1990-11-20 | 3,300 | 3,340 | 3,250 | 3,300 | 269,000 | 2,462.51 |
| 1990-11-19 | 3,370 | 3,390 | 3,300 | 3,300 | 171,000 | 2,462.51 |
| 1990-11-16 | 3,400 | 3,400 | 3,300 | 3,350 | 260,000 | 2,499.82 |
| 1990-11-15 | 3,430 | 3,440 | 3,310 | 3,390 | 620,000 | 2,529.67 |
| 1990-11-14 | 3,300 | 3,420 | 3,300 | 3,360 | 1,104,000 | 2,507.28 |
| 1990-11-13 | 3,050 | 3,200 | 3,050 | 3,200 | 205,000 | 2,387.89 |
| 1990-11-09 | 3,000 | 3,000 | 2,950 | 3,000 | 53,000 | 2,238.65 |
| 1990-11-08 | 2,950 | 3,040 | 2,950 | 3,040 | 132,000 | 2,268.49 |
| 1990-11-07 | 2,990 | 3,030 | 2,940 | 3,000 | 65,000 | 2,238.65 |
| 1990-11-06 | 3,070 | 3,070 | 2,990 | 2,990 | 325,000 | 2,231.18 |
| 1990-11-05 | 2,940 | 3,100 | 2,900 | 3,100 | 192,000 | 2,313.27 |
| 1990-11-02 | 2,980 | 2,980 | 2,900 | 2,900 | 11,000 | 2,164.02 |
| 1990-11-01 | 2,980 | 2,980 | 2,890 | 2,980 | 172,000 | 2,223.72 |
| 1990-10-31 | 3,090 | 3,090 | 3,040 | 3,040 | 5,000 | 2,268.49 |
| 1990-10-30 | 3,200 | 3,200 | 3,120 | 3,120 | 41,000 | 2,328.19 |
| 1990-10-29 | 3,100 | 3,220 | 3,100 | 3,210 | 200,000 | 2,395.35 |
| 1990-10-26 | 3,100 | 3,160 | 3,070 | 3,100 | 80,000 | 2,313.27 |
| 1990-10-25 | 2,940 | 3,100 | 2,940 | 3,100 | 111,000 | 2,313.27 |
| 1990-10-24 | 2,920 | 2,920 | 2,890 | 2,920 | 20,000 | 2,178.95 |
| 1990-10-23 | 2,830 | 2,940 | 2,810 | 2,940 | 113,000 | 2,193.87 |
| 1990-10-22 | 2,790 | 2,840 | 2,790 | 2,810 | 44,000 | 2,096.86 |
| 1990-10-19 | 2,690 | 2,750 | 2,690 | 2,750 | 59,000 | 2,052.09 |
| 1990-10-18 | 2,550 | 2,650 | 2,550 | 2,650 | 37,000 | 1,977.47 |
| 1990-10-17 | 2,470 | 2,560 | 2,450 | 2,550 | 75,000 | 1,902.85 |
| 1990-10-16 | 2,450 | 2,510 | 2,450 | 2,510 | 46,000 | 1,873 |
| 1990-10-15 | 2,400 | 2,450 | 2,400 | 2,400 | 49,000 | 1,790.92 |
| 1990-10-12 | 2,400 | 2,430 | 2,400 | 2,400 | 10,000 | 1,790.92 |
| 1990-10-11 | 2,460 | 2,460 | 2,420 | 2,450 | 46,000 | 1,828.23 |
| 1990-10-09 | 2,440 | 2,500 | 2,440 | 2,450 | 47,000 | 1,828.23 |
| 1990-10-08 | 2,400 | 2,470 | 2,400 | 2,430 | 25,000 | 1,813.30 |
| 1990-10-05 | 2,330 | 2,400 | 2,330 | 2,400 | 9,000 | 1,790.92 |
| 1990-10-04 | 2,330 | 2,330 | 2,310 | 2,330 | 27,000 | 1,738.68 |
| 1990-10-03 | 2,330 | 2,330 | 2,330 | 2,330 | 52,000 | 1,738.68 |
| 1990-10-02 | 2,300 | 2,330 | 2,280 | 2,330 | 46,000 | 1,738.68 |
| 1990-09-28 | 2,320 | 2,320 | 2,300 | 2,300 | 27,000 | 1,716.29 |
| 1990-09-27 | 2,330 | 2,330 | 2,320 | 2,330 | 61,000 | 1,738.68 |
| 1990-09-25 | 2,560 | 2,560 | 2,480 | 2,480 | 14,000 | 1,850.61 |
| 1990-09-21 | 2,860 | 2,900 | 2,850 | 2,900 | 87,000 | 1,881.76 |
| 1990-09-20 | 3,010 | 3,020 | 2,950 | 2,960 | 59,000 | 1,920.69 |
| 1990-09-19 | 3,080 | 3,150 | 3,060 | 3,060 | 76,000 | 1,985.58 |
| 1990-09-18 | 3,220 | 3,220 | 3,100 | 3,100 | 18,000 | 2,011.54 |
| 1990-09-17 | 3,270 | 3,270 | 3,200 | 3,220 | 34,000 | 2,089.40 |
| 1990-09-14 | 3,280 | 3,280 | 3,270 | 3,280 | 66,000 | 2,128.34 |
| 1990-09-13 | 3,290 | 3,290 | 3,250 | 3,270 | 14,000 | 2,121.85 |
| 1990-09-12 | 3,190 | 3,240 | 3,150 | 3,240 | 66,000 | 2,102.38 |
| 1990-09-11 | 3,050 | 3,100 | 3,050 | 3,100 | 20,000 | 2,011.54 |
| 1990-09-10 | 2,990 | 3,050 | 2,990 | 3,010 | 10,000 | 1,953.14 |
| 1990-09-07 | 3,000 | 3,010 | 3,000 | 3,000 | 15,000 | 1,946.65 |
| 1990-09-06 | 3,050 | 3,050 | 2,990 | 2,990 | 27,000 | 1,940.16 |
| 1990-09-05 | 3,110 | 3,140 | 3,030 | 3,030 | 36,000 | 1,966.12 |
| 1990-09-04 | 3,370 | 3,370 | 3,200 | 3,200 | 63,000 | 2,076.43 |
| 1990-09-03 | 3,360 | 3,360 | 3,350 | 3,360 | 16,000 | 2,180.25 |
| 1990-08-31 | 3,330 | 3,350 | 3,330 | 3,350 | 17,000 | 2,173.76 |
| 1990-08-30 | 3,160 | 3,250 | 3,120 | 3,250 | 17,000 | 2,108.87 |
| 1990-08-29 | 3,270 | 3,270 | 3,160 | 3,160 | 28,000 | 2,050.47 |
| 1990-08-28 | 3,200 | 3,320 | 3,200 | 3,240 | 20,000 | 2,102.38 |
| 1990-08-27 | 3,130 | 3,200 | 3,130 | 3,200 | 58,000 | 2,076.43 |
| 1990-08-24 | 3,140 | 3,140 | 2,990 | 3,090 | 49,000 | 2,005.05 |
| 1990-08-23 | 3,280 | 3,290 | 3,200 | 3,200 | 67,000 | 2,076.43 |
| 1990-08-21 | 3,500 | 3,550 | 3,490 | 3,490 | 22,000 | 2,264.60 |
| 1990-08-20 | 3,550 | 3,550 | 3,500 | 3,520 | 5,000 | 2,284.07 |
| 1990-08-17 | 3,550 | 3,600 | 3,550 | 3,600 | 5,000 | 2,335.98 |
| 1990-08-16 | 3,550 | 3,550 | 3,550 | 3,550 | 12,000 | 2,303.53 |
| 1990-08-15 | 3,530 | 3,540 | 3,530 | 3,530 | 6,000 | 2,290.56 |
| 1990-08-14 | 3,470 | 3,570 | 3,450 | 3,490 | 26,000 | 2,264.60 |
| 1990-08-13 | 3,630 | 3,630 | 3,620 | 3,620 | 15,000 | 2,348.96 |
| 1990-08-10 | 3,650 | 3,650 | 3,650 | 3,650 | 24,000 | 2,368.42 |
| 1990-08-09 | 3,660 | 3,660 | 3,650 | 3,650 | 77,000 | 2,368.42 |
| 1990-08-08 | 3,660 | 3,690 | 3,650 | 3,650 | 54,000 | 2,368.42 |
| 1990-08-07 | 3,700 | 3,700 | 3,600 | 3,690 | 106,000 | 2,394.38 |
| 1990-08-06 | 3,750 | 3,760 | 3,750 | 3,760 | 23,000 | 2,439.80 |
| 1990-08-03 | 3,850 | 3,860 | 3,800 | 3,850 | 125,000 | 2,498.20 |
| 1990-08-02 | 3,880 | 3,920 | 3,850 | 3,850 | 197,000 | 2,498.20 |
| 1990-08-01 | 3,850 | 3,910 | 3,850 | 3,860 | 140,000 | 2,504.69 |
| 1990-07-31 | 3,760 | 3,800 | 3,750 | 3,800 | 7,000 | 2,465.76 |
| 1990-07-30 | 3,800 | 3,800 | 3,750 | 3,750 | 78,000 | 2,433.31 |
| 1990-07-27 | 3,700 | 3,770 | 3,700 | 3,750 | 70,000 | 2,433.31 |
| 1990-07-26 | 3,790 | 3,790 | 3,700 | 3,700 | 101,000 | 2,400.87 |
| 1990-07-25 | 3,710 | 3,710 | 3,680 | 3,690 | 109,000 | 2,394.38 |
| 1990-07-24 | 3,700 | 3,710 | 3,670 | 3,710 | 89,000 | 2,407.36 |
| 1990-07-23 | 3,770 | 3,780 | 3,770 | 3,770 | 30,000 | 2,446.29 |
| 1990-07-20 | 3,810 | 3,810 | 3,760 | 3,770 | 27,000 | 2,446.29 |
| 1990-07-19 | 3,850 | 3,950 | 3,830 | 3,850 | 99,000 | 2,498.20 |
| 1990-07-18 | 3,840 | 3,850 | 3,830 | 3,850 | 43,000 | 2,498.20 |
| 1990-07-17 | 3,900 | 3,930 | 3,850 | 3,850 | 116,000 | 2,498.20 |
| 1990-07-16 | 3,900 | 3,930 | 3,860 | 3,900 | 111,000 | 2,530.64 |
| 1990-07-13 | 3,890 | 3,970 | 3,890 | 3,890 | 61,000 | 2,524.15 |
| 1990-07-12 | 3,970 | 3,980 | 3,880 | 3,880 | 52,000 | 2,517.67 |
| 1990-07-11 | 3,990 | 3,990 | 3,950 | 3,970 | 69,000 | 2,576.07 |
| 1990-07-10 | 3,970 | 3,990 | 3,950 | 3,970 | 172,000 | 2,576.07 |
| 1990-07-09 | 3,970 | 4,000 | 3,950 | 3,970 | 90,000 | 2,576.07 |
| 1990-07-06 | 3,920 | 3,970 | 3,920 | 3,950 | 120,000 | 2,563.09 |
| 1990-07-05 | 3,930 | 3,970 | 3,920 | 3,920 | 246,000 | 2,543.62 |
| 1990-07-04 | 3,970 | 3,970 | 3,930 | 3,930 | 82,000 | 2,550.11 |
| 1990-07-03 | 4,010 | 4,010 | 3,880 | 3,970 | 245,000 | 2,576.07 |
| 1990-07-02 | 3,870 | 3,980 | 3,850 | 3,980 | 362,000 | 2,582.55 |
| 1990-06-29 | 3,880 | 3,880 | 3,820 | 3,820 | 158,000 | 2,478.73 |
| 1990-06-28 | 3,900 | 3,900 | 3,800 | 3,820 | 269,000 | 2,478.73 |
| 1990-06-27 | 3,860 | 3,910 | 3,850 | 3,910 | 574,000 | 2,537.13 |
| 1990-06-26 | 3,700 | 3,820 | 3,700 | 3,820 | 158,000 | 2,478.73 |
| 1990-06-25 | 3,710 | 3,740 | 3,680 | 3,700 | 276,000 | 2,400.87 |
| 1990-06-22 | 3,650 | 3,720 | 3,650 | 3,720 | 267,000 | 2,413.84 |
| 1990-06-21 | 3,600 | 3,620 | 3,590 | 3,600 | 156,000 | 2,335.98 |
| 1990-06-20 | 3,500 | 3,600 | 3,500 | 3,600 | 123,000 | 2,335.98 |
| 1990-06-19 | 3,540 | 3,540 | 3,480 | 3,500 | 83,000 | 2,271.09 |
| 1990-06-18 | 3,490 | 3,550 | 3,490 | 3,500 | 66,000 | 2,271.09 |
| 1990-06-15 | 3,480 | 3,520 | 3,450 | 3,450 | 193,000 | 2,238.65 |
| 1990-06-14 | 3,490 | 3,490 | 3,480 | 3,490 | 13,000 | 2,264.60 |
| 1990-06-13 | 3,440 | 3,440 | 3,400 | 3,440 | 114,000 | 2,232.16 |
| 1990-06-12 | 3,450 | 3,450 | 3,400 | 3,450 | 104,000 | 2,238.65 |
| 1990-06-11 | 3,450 | 3,450 | 3,450 | 3,450 | 40,000 | 2,238.65 |
| 1990-06-08 | 3,500 | 3,540 | 3,470 | 3,480 | 92,000 | 2,258.11 |
| 1990-06-07 | 3,490 | 3,550 | 3,480 | 3,550 | 25,000 | 2,303.53 |
| 1990-06-06 | 3,520 | 3,520 | 3,470 | 3,470 | 89,000 | 2,251.62 |
| 1990-06-05 | 3,470 | 3,530 | 3,450 | 3,470 | 109,000 | 2,251.62 |
| 1990-06-04 | 3,520 | 3,520 | 3,420 | 3,450 | 42,000 | 2,238.65 |
| 1990-06-01 | 3,490 | 3,560 | 3,450 | 3,500 | 46,000 | 2,271.09 |
| 1990-05-31 | 3,490 | 3,500 | 3,440 | 3,490 | 67,000 | 2,264.60 |
| 1990-05-30 | 3,450 | 3,450 | 3,430 | 3,450 | 59,000 | 2,238.65 |
| 1990-05-29 | 3,530 | 3,530 | 3,470 | 3,500 | 10,000 | 2,271.09 |
| 1990-05-28 | 3,580 | 3,580 | 3,500 | 3,530 | 52,000 | 2,290.56 |
| 1990-05-25 | 3,610 | 3,610 | 3,500 | 3,580 | 120,000 | 2,323 |
| 1990-05-24 | 3,580 | 3,600 | 3,570 | 3,600 | 101,000 | 2,335.98 |
| 1990-05-23 | 3,620 | 3,620 | 3,580 | 3,590 | 142,000 | 2,329.49 |
| 1990-05-22 | 3,540 | 3,580 | 3,510 | 3,560 | 157,000 | 2,310.02 |
| 1990-05-21 | 3,500 | 3,540 | 3,470 | 3,490 | 209,000 | 2,264.60 |
| 1990-05-18 | 3,540 | 3,540 | 3,450 | 3,450 | 27,000 | 2,238.65 |
| 1990-05-17 | 3,490 | 3,550 | 3,490 | 3,550 | 27,000 | 2,303.53 |
| 1990-05-16 | 3,540 | 3,540 | 3,450 | 3,500 | 24,000 | 2,271.09 |
| 1990-05-15 | 3,500 | 3,570 | 3,480 | 3,500 | 123,000 | 2,271.09 |
| 1990-05-14 | 3,450 | 3,530 | 3,420 | 3,530 | 238,000 | 2,290.56 |
| 1990-05-11 | 3,400 | 3,430 | 3,390 | 3,400 | 81,000 | 2,206.20 |
| 1990-05-10 | 3,290 | 3,400 | 3,280 | 3,340 | 127,000 | 2,167.27 |
| 1990-05-09 | 3,210 | 3,290 | 3,210 | 3,290 | 52,000 | 2,134.82 |
| 1990-05-08 | 3,200 | 3,300 | 3,200 | 3,220 | 36,000 | 2,089.40 |
| 1990-05-07 | 3,200 | 3,260 | 3,170 | 3,200 | 79,000 | 2,076.43 |
| 1990-05-02 | 3,200 | 3,200 | 3,160 | 3,180 | 33,000 | 2,063.45 |
| 1990-05-01 | 3,200 | 3,200 | 3,200 | 3,200 | 31,000 | 2,076.43 |
| 1990-04-27 | 3,250 | 3,250 | 3,250 | 3,250 | 8,000 | 2,108.87 |
| 1990-04-26 | 3,150 | 3,300 | 3,150 | 3,300 | 20,000 | 2,141.31 |
| 1990-04-25 | 3,210 | 3,270 | 3,200 | 3,200 | 54,000 | 2,076.43 |
| 1990-04-24 | 3,300 | 3,300 | 3,220 | 3,220 | 23,000 | 2,089.40 |
| 1990-04-23 | 3,280 | 3,280 | 3,210 | 3,270 | 52,000 | 2,121.85 |
| 1990-04-20 | 3,300 | 3,320 | 3,210 | 3,250 | 101,000 | 2,108.87 |
| 1990-04-19 | 3,290 | 3,300 | 3,250 | 3,300 | 119,000 | 2,141.31 |
| 1990-04-18 | 3,300 | 3,300 | 3,210 | 3,210 | 35,000 | 2,082.91 |
| 1990-04-17 | 3,280 | 3,320 | 3,250 | 3,250 | 22,000 | 2,108.87 |
| 1990-04-16 | 3,250 | 3,300 | 3,200 | 3,280 | 62,000 | 2,128.34 |
| 1990-04-13 | 3,300 | 3,400 | 3,250 | 3,250 | 121,000 | 2,108.87 |
| 1990-04-12 | 3,240 | 3,300 | 3,240 | 3,250 | 56,000 | 2,108.87 |
| 1990-04-11 | 3,140 | 3,190 | 3,100 | 3,190 | 149,000 | 2,069.94 |
| 1990-04-10 | 3,020 | 3,090 | 3,010 | 3,090 | 206,000 | 2,005.05 |
| 1990-04-09 | 3,000 | 3,030 | 2,970 | 2,980 | 133,000 | 1,933.67 |
| 1990-04-06 | 2,970 | 2,970 | 2,900 | 2,900 | 114,000 | 1,881.76 |
| 1990-04-05 | 2,900 | 2,900 | 2,880 | 2,890 | 119,000 | 1,875.27 |
| 1990-04-04 | 2,900 | 3,030 | 2,900 | 2,900 | 269,000 | 1,881.76 |
| 1990-04-03 | 3,000 | 3,050 | 2,890 | 2,900 | 158,000 | 1,881.76 |
| 1990-04-02 | 3,050 | 3,050 | 3,010 | 3,010 | 72,000 | 1,953.14 |
| 1990-03-30 | 3,470 | 3,480 | 3,400 | 3,400 | 62,000 | 2,206.20 |
| 1990-03-29 | 3,500 | 3,550 | 3,400 | 3,530 | 109,000 | 2,290.56 |
| 1990-03-28 | 3,600 | 3,630 | 3,580 | 3,580 | 81,000 | 2,323 |
| 1990-03-27 | 3,650 | 3,650 | 3,600 | 3,650 | 44,000 | 2,368.42 |
| 1990-03-26 | 3,400 | 3,540 | 3,400 | 3,540 | 60,000 | 2,297.05 |
| 1990-03-23 | 3,400 | 3,400 | 3,300 | 3,350 | 116,000 | 2,173.76 |
| 1990-03-22 | 3,550 | 3,550 | 3,320 | 3,360 | 175,000 | 2,180.25 |
| 1990-03-20 | 3,750 | 3,750 | 3,500 | 3,500 | 152,000 | 2,271.09 |
| 1990-03-19 | 3,790 | 3,790 | 3,650 | 3,750 | 118,000 | 2,433.31 |
| 1990-03-16 | 3,790 | 3,830 | 3,720 | 3,750 | 382,000 | 2,433.31 |
| 1990-03-15 | 3,640 | 3,750 | 3,640 | 3,750 | 168,000 | 2,433.31 |
| 1990-03-14 | 3,670 | 3,700 | 3,650 | 3,670 | 79,000 | 2,381.40 |
| 1990-03-13 | 3,670 | 3,710 | 3,660 | 3,700 | 257,000 | 2,400.87 |
| 1990-03-12 | 3,650 | 3,740 | 3,630 | 3,730 | 197,000 | 2,420.33 |
| 1990-03-09 | 3,600 | 3,680 | 3,600 | 3,680 | 282,000 | 2,387.89 |
| 1990-03-08 | 3,530 | 3,550 | 3,480 | 3,550 | 46,000 | 2,303.53 |
| 1990-03-07 | 3,540 | 3,550 | 3,460 | 3,550 | 30,000 | 2,303.53 |
| 1990-03-06 | 3,500 | 3,550 | 3,490 | 3,500 | 123,000 | 2,271.09 |
| 1990-03-05 | 3,560 | 3,570 | 3,530 | 3,550 | 133,000 | 2,303.53 |
| 1990-03-02 | 3,550 | 3,620 | 3,530 | 3,610 | 196,000 | 2,342.47 |
| 1990-03-01 | 3,400 | 3,570 | 3,380 | 3,500 | 113,000 | 2,271.09 |
| 1990-02-28 | 3,200 | 3,380 | 3,200 | 3,380 | 41,000 | 2,193.22 |
| 1990-02-27 | 3,150 | 3,180 | 3,130 | 3,180 | 48,000 | 2,063.45 |
| 1990-02-26 | 3,150 | 3,150 | 3,120 | 3,130 | 84,000 | 2,031 |
| 1990-02-23 | 3,350 | 3,400 | 3,350 | 3,400 | 22,000 | 2,206.20 |
| 1990-02-22 | 3,450 | 3,450 | 3,350 | 3,400 | 64,000 | 2,206.20 |
| 1990-02-21 | 3,570 | 3,570 | 3,500 | 3,500 | 130,000 | 2,271.09 |
| 1990-02-20 | 3,530 | 3,610 | 3,530 | 3,580 | 241,000 | 2,323 |
| 1990-02-19 | 3,550 | 3,570 | 3,530 | 3,530 | 56,000 | 2,290.56 |
| 1990-02-16 | 3,590 | 3,590 | 3,540 | 3,550 | 102,000 | 2,303.53 |
| 1990-02-15 | 3,550 | 3,580 | 3,550 | 3,580 | 8,000 | 2,323 |
| 1990-02-14 | 3,580 | 3,590 | 3,530 | 3,590 | 68,000 | 2,329.49 |
| 1990-02-13 | 3,580 | 3,590 | 3,570 | 3,580 | 38,000 | 2,323 |
| 1990-02-09 | 3,550 | 3,630 | 3,550 | 3,610 | 75,000 | 2,342.47 |
| 1990-02-08 | 3,540 | 3,600 | 3,520 | 3,600 | 113,000 | 2,335.98 |
| 1990-02-07 | 3,530 | 3,570 | 3,500 | 3,500 | 132,000 | 2,271.09 |
| 1990-02-06 | 3,560 | 3,570 | 3,510 | 3,520 | 146,000 | 2,284.07 |
| 1990-02-05 | 3,520 | 3,520 | 3,450 | 3,510 | 152,000 | 2,277.58 |
| 1990-02-02 | 3,550 | 3,570 | 3,510 | 3,510 | 209,000 | 2,277.58 |
| 1990-02-01 | 3,320 | 3,500 | 3,320 | 3,500 | 370,000 | 2,271.09 |
| 1990-01-31 | 3,320 | 3,350 | 3,300 | 3,300 | 110,000 | 2,141.31 |
| 1990-01-30 | 3,250 | 3,350 | 3,250 | 3,350 | 99,000 | 2,173.76 |
| 1990-01-29 | 3,220 | 3,240 | 3,210 | 3,240 | 54,000 | 2,102.38 |
| 1990-01-26 | 3,160 | 3,160 | 3,120 | 3,160 | 86,000 | 2,050.47 |
| 1990-01-25 | 3,150 | 3,150 | 3,100 | 3,150 | 16,000 | 2,043.98 |
| 1990-01-24 | 3,150 | 3,150 | 3,150 | 3,150 | 132,000 | 2,043.98 |
| 1990-01-23 | 3,200 | 3,200 | 3,150 | 3,200 | 37,000 | 2,076.43 |
| 1990-01-22 | 3,160 | 3,230 | 3,160 | 3,200 | 39,000 | 2,076.43 |
| 1990-01-19 | 3,260 | 3,300 | 3,170 | 3,230 | 96,000 | 2,095.89 |
| 1990-01-18 | 3,290 | 3,310 | 3,250 | 3,250 | 160,000 | 2,108.87 |
| 1990-01-17 | 3,360 | 3,360 | 3,310 | 3,340 | 40,000 | 2,167.27 |
| 1990-01-16 | 3,390 | 3,400 | 3,370 | 3,370 | 11,000 | 2,186.74 |
| 1990-01-12 | 3,440 | 3,450 | 3,360 | 3,440 | 147,000 | 2,232.16 |
| 1990-01-11 | 3,240 | 3,450 | 3,240 | 3,450 | 108,000 | 2,238.65 |
| 1990-01-10 | 3,300 | 3,300 | 3,190 | 3,240 | 111,000 | 2,102.38 |
| 1990-01-09 | 3,300 | 3,300 | 3,230 | 3,260 | 76,000 | 2,115.36 |
| 1990-01-08 | 3,330 | 3,350 | 3,260 | 3,300 | 68,000 | 2,141.31 |
| 1990-01-05 | 3,350 | 3,350 | 3,250 | 3,310 | 70,000 | 2,147.80 |
| 1990-01-04 | 3,350 | 3,350 | 3,340 | 3,340 | 39,000 | 2,167.27 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株