1939 (株)四電工 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 | 1,490 | 1,500 | 1,460 | 1,500 | 20,000 | 3,246.75 |
| 1990-12-27 | 1,460 | 1,500 | 1,460 | 1,490 | 28,000 | 3,225.11 |
| 1990-12-26 | 1,450 | 1,500 | 1,450 | 1,480 | 17,000 | 3,203.46 |
| 1990-12-25 | 1,500 | 1,500 | 1,450 | 1,450 | 9,000 | 3,138.53 |
| 1990-12-21 | 1,510 | 1,540 | 1,510 | 1,540 | 13,000 | 3,333.33 |
| 1990-12-20 | 1,580 | 1,580 | 1,510 | 1,570 | 106,000 | 3,398.27 |
| 1990-12-19 | 1,580 | 1,580 | 1,540 | 1,580 | 42,000 | 3,419.91 |
| 1990-12-18 | 1,520 | 1,540 | 1,510 | 1,520 | 16,000 | 3,290.04 |
| 1990-12-17 | 1,560 | 1,580 | 1,560 | 1,560 | 23,000 | 3,376.62 |
| 1990-12-14 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 | 3,463.20 |
| 1990-12-13 | 1,590 | 1,600 | 1,570 | 1,600 | 25,000 | 3,463.20 |
| 1990-12-12 | 1,650 | 1,650 | 1,550 | 1,550 | 49,000 | 3,354.98 |
| 1990-12-11 | 1,630 | 1,650 | 1,600 | 1,650 | 457,000 | 3,571.43 |
| 1990-12-10 | 1,600 | 1,640 | 1,550 | 1,640 | 106,000 | 3,549.78 |
| 1990-12-07 | 1,520 | 1,620 | 1,510 | 1,610 | 509,000 | 3,484.85 |
| 1990-12-06 | 1,390 | 1,480 | 1,390 | 1,480 | 32,000 | 3,203.46 |
| 1990-12-05 | 1,370 | 1,380 | 1,310 | 1,380 | 51,000 | 2,987.01 |
| 1990-12-04 | 1,390 | 1,390 | 1,330 | 1,330 | 15,000 | 2,878.79 |
| 1990-12-03 | 1,500 | 1,500 | 1,460 | 1,460 | 18,000 | 3,160.17 |
| 1990-11-30 | 1,450 | 1,490 | 1,450 | 1,460 | 29,000 | 3,160.17 |
| 1990-11-29 | 1,450 | 1,500 | 1,450 | 1,500 | 29,000 | 3,246.75 |
| 1990-11-28 | 1,500 | 1,560 | 1,500 | 1,560 | 287,000 | 3,376.62 |
| 1990-11-27 | 1,520 | 1,520 | 1,480 | 1,480 | 45,000 | 3,203.46 |
| 1990-11-26 | 1,570 | 1,570 | 1,500 | 1,550 | 92,000 | 3,354.98 |
| 1990-11-22 | 1,460 | 1,560 | 1,460 | 1,550 | 70,000 | 3,354.98 |
| 1990-11-21 | 1,490 | 1,500 | 1,450 | 1,480 | 51,000 | 3,203.46 |
| 1990-11-20 | 1,450 | 1,540 | 1,450 | 1,540 | 232,000 | 3,333.33 |
| 1990-11-19 | 1,550 | 1,550 | 1,500 | 1,500 | 180,000 | 3,246.75 |
| 1990-11-16 | 1,520 | 1,550 | 1,480 | 1,520 | 89,000 | 3,290.04 |
| 1990-11-15 | 1,600 | 1,620 | 1,550 | 1,550 | 244,000 | 3,354.98 |
| 1990-11-14 | 1,580 | 1,630 | 1,550 | 1,580 | 631,000 | 3,419.91 |
| 1990-11-13 | 1,470 | 1,580 | 1,460 | 1,580 | 571,000 | 3,419.91 |
| 1990-11-09 | 1,390 | 1,430 | 1,350 | 1,410 | 347,000 | 3,051.95 |
| 1990-11-08 | 1,300 | 1,380 | 1,290 | 1,370 | 230,000 | 2,965.37 |
| 1990-11-07 | 1,260 | 1,320 | 1,240 | 1,320 | 176,000 | 2,857.14 |
| 1990-11-06 | 1,310 | 1,310 | 1,270 | 1,280 | 25,000 | 2,770.56 |
| 1990-11-05 | 1,280 | 1,310 | 1,270 | 1,300 | 11,000 | 2,813.85 |
| 1990-11-02 | 1,210 | 1,260 | 1,210 | 1,260 | 7,000 | 2,727.27 |
| 1990-11-01 | 1,270 | 1,270 | 1,230 | 1,230 | 27,000 | 2,662.34 |
| 1990-10-31 | 1,310 | 1,340 | 1,260 | 1,270 | 24,000 | 2,748.92 |
| 1990-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 2,813.85 |
| 1990-10-29 | 1,360 | 1,360 | 1,340 | 1,340 | 33,000 | 2,900.43 |
| 1990-10-26 | 1,310 | 1,360 | 1,310 | 1,360 | 24,000 | 2,943.72 |
| 1990-10-25 | 1,300 | 1,380 | 1,300 | 1,360 | 74,000 | 2,943.72 |
| 1990-10-24 | 1,280 | 1,290 | 1,270 | 1,290 | 11,000 | 2,792.21 |
| 1990-10-23 | 1,300 | 1,330 | 1,260 | 1,260 | 56,000 | 2,727.27 |
| 1990-10-22 | 1,280 | 1,330 | 1,280 | 1,300 | 30,000 | 2,813.85 |
| 1990-10-19 | 1,340 | 1,340 | 1,300 | 1,300 | 33,000 | 2,813.85 |
| 1990-10-18 | 1,270 | 1,320 | 1,260 | 1,320 | 121,000 | 2,857.14 |
| 1990-10-17 | 1,230 | 1,290 | 1,230 | 1,280 | 79,000 | 2,770.56 |
| 1990-10-16 | 1,200 | 1,230 | 1,180 | 1,230 | 77,000 | 2,662.34 |
| 1990-10-15 | 1,200 | 1,200 | 1,160 | 1,180 | 22,000 | 2,554.11 |
| 1990-10-12 | 1,130 | 1,160 | 1,130 | 1,160 | 12,000 | 2,510.82 |
| 1990-10-11 | 1,220 | 1,220 | 1,150 | 1,160 | 8,000 | 2,510.82 |
| 1990-10-09 | 1,230 | 1,250 | 1,230 | 1,230 | 10,000 | 2,662.34 |
| 1990-10-08 | 1,170 | 1,250 | 1,170 | 1,210 | 35,000 | 2,619.05 |
| 1990-10-05 | 1,110 | 1,190 | 1,110 | 1,150 | 38,000 | 2,489.18 |
| 1990-10-04 | 1,110 | 1,110 | 1,090 | 1,100 | 18,000 | 2,380.95 |
| 1990-10-03 | 1,110 | 1,150 | 1,110 | 1,110 | 55,000 | 2,402.60 |
| 1990-10-01 | 1,100 | 1,110 | 990 | 990 | 21,000 | 2,142.86 |
| 1990-09-28 | 1,130 | 1,140 | 1,080 | 1,080 | 46,000 | 2,337.66 |
| 1990-09-27 | 1,160 | 1,180 | 1,140 | 1,150 | 43,000 | 2,489.18 |
| 1990-09-26 | 1,200 | 1,220 | 1,190 | 1,190 | 21,000 | 2,575.76 |
| 1990-09-25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 2,640.69 |
| 1990-09-21 | 1,230 | 1,260 | 1,230 | 1,260 | 23,000 | 2,727.27 |
| 1990-09-20 | 1,270 | 1,280 | 1,250 | 1,270 | 33,000 | 2,748.92 |
| 1990-09-19 | 1,300 | 1,300 | 1,290 | 1,300 | 15,000 | 2,813.85 |
| 1990-09-18 | 1,350 | 1,350 | 1,270 | 1,300 | 24,000 | 2,813.85 |
| 1990-09-17 | 1,370 | 1,370 | 1,360 | 1,360 | 36,000 | 2,943.72 |
| 1990-09-14 | 1,400 | 1,400 | 1,300 | 1,360 | 106,000 | 2,943.72 |
| 1990-09-13 | 1,400 | 1,440 | 1,400 | 1,410 | 21,000 | 3,051.95 |
| 1990-09-12 | 1,370 | 1,390 | 1,370 | 1,390 | 9,000 | 3,008.66 |
| 1990-09-11 | 1,430 | 1,440 | 1,370 | 1,390 | 20,000 | 3,008.66 |
| 1990-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 3,138.53 |
| 1990-09-07 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 | 2,878.79 |
| 1990-09-06 | 1,350 | 1,360 | 1,330 | 1,330 | 9,000 | 2,878.79 |
| 1990-09-05 | 1,360 | 1,360 | 1,310 | 1,320 | 37,000 | 2,857.14 |
| 1990-09-04 | 1,390 | 1,390 | 1,390 | 1,390 | 22,000 | 3,008.66 |
| 1990-09-03 | 1,450 | 1,460 | 1,420 | 1,430 | 21,000 | 3,095.24 |
| 1990-08-30 | 1,360 | 1,360 | 1,330 | 1,330 | 13,000 | 2,878.79 |
| 1990-08-29 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 2,943.72 |
| 1990-08-28 | 1,410 | 1,410 | 1,370 | 1,370 | 25,000 | 2,965.37 |
| 1990-08-27 | 1,300 | 1,340 | 1,300 | 1,320 | 12,000 | 2,857.14 |
| 1990-08-24 | 1,270 | 1,300 | 1,250 | 1,270 | 40,000 | 2,748.92 |
| 1990-08-23 | 1,290 | 1,290 | 1,290 | 1,290 | 24,000 | 2,792.21 |
| 1990-08-22 | 1,440 | 1,440 | 1,390 | 1,390 | 31,000 | 3,008.66 |
| 1990-08-21 | 1,480 | 1,480 | 1,460 | 1,460 | 14,000 | 3,160.17 |
| 1990-08-20 | 1,430 | 1,440 | 1,420 | 1,440 | 13,000 | 3,116.88 |
| 1990-08-17 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 3,095.24 |
| 1990-08-16 | 1,530 | 1,550 | 1,480 | 1,480 | 11,000 | 3,203.46 |
| 1990-08-15 | 1,500 | 1,550 | 1,500 | 1,550 | 17,000 | 3,354.98 |
| 1990-08-14 | 1,450 | 1,460 | 1,430 | 1,430 | 19,000 | 3,095.24 |
| 1990-08-13 | 1,550 | 1,550 | 1,430 | 1,430 | 24,000 | 3,095.24 |
| 1990-08-10 | 1,540 | 1,550 | 1,530 | 1,530 | 30,000 | 3,311.69 |
| 1990-08-09 | 1,540 | 1,540 | 1,510 | 1,510 | 18,000 | 3,268.40 |
| 1990-08-08 | 1,500 | 1,560 | 1,500 | 1,540 | 39,000 | 3,333.33 |
| 1990-08-07 | 1,440 | 1,520 | 1,400 | 1,520 | 49,000 | 3,290.04 |
| 1990-08-06 | 1,540 | 1,560 | 1,460 | 1,460 | 56,000 | 3,160.17 |
| 1990-08-03 | 1,720 | 1,720 | 1,680 | 1,680 | 70,000 | 3,636.36 |
| 1990-08-02 | 1,730 | 1,730 | 1,700 | 1,730 | 106,000 | 3,744.59 |
| 1990-08-01 | 1,750 | 1,750 | 1,720 | 1,720 | 76,000 | 3,722.94 |
| 1990-07-31 | 1,740 | 1,740 | 1,710 | 1,730 | 19,000 | 3,744.59 |
| 1990-07-30 | 1,680 | 1,680 | 1,680 | 1,680 | 15,000 | 3,636.36 |
| 1990-07-27 | 1,700 | 1,730 | 1,670 | 1,680 | 74,000 | 3,636.36 |
| 1990-07-26 | 1,750 | 1,750 | 1,730 | 1,730 | 11,000 | 3,744.59 |
| 1990-07-25 | 1,720 | 1,750 | 1,720 | 1,730 | 96,000 | 3,744.59 |
| 1990-07-24 | 1,710 | 1,750 | 1,710 | 1,750 | 59,000 | 3,787.88 |
| 1990-07-23 | 1,750 | 1,750 | 1,730 | 1,740 | 80,000 | 3,766.23 |
| 1990-07-20 | 1,760 | 1,770 | 1,740 | 1,740 | 98,000 | 3,766.23 |
| 1990-07-19 | 1,770 | 1,780 | 1,770 | 1,770 | 136,000 | 3,831.17 |
| 1990-07-18 | 1,780 | 1,780 | 1,760 | 1,770 | 51,000 | 3,831.17 |
| 1990-07-17 | 1,780 | 1,780 | 1,760 | 1,780 | 43,000 | 3,852.81 |
| 1990-07-16 | 1,760 | 1,780 | 1,760 | 1,780 | 29,000 | 3,852.81 |
| 1990-07-13 | 1,770 | 1,790 | 1,750 | 1,770 | 111,000 | 3,831.17 |
| 1990-07-12 | 1,790 | 1,790 | 1,750 | 1,750 | 234,000 | 3,787.88 |
| 1990-07-11 | 1,750 | 1,790 | 1,750 | 1,780 | 129,000 | 3,852.81 |
| 1990-07-10 | 1,760 | 1,780 | 1,760 | 1,760 | 103,000 | 3,809.52 |
| 1990-07-09 | 1,780 | 1,790 | 1,760 | 1,760 | 57,000 | 3,809.52 |
| 1990-07-06 | 1,780 | 1,780 | 1,760 | 1,780 | 88,000 | 3,852.81 |
| 1990-07-05 | 1,790 | 1,800 | 1,780 | 1,780 | 290,000 | 3,852.81 |
| 1990-07-04 | 1,760 | 1,780 | 1,750 | 1,780 | 176,000 | 3,852.81 |
| 1990-07-03 | 1,770 | 1,790 | 1,750 | 1,760 | 430,000 | 3,809.52 |
| 1990-07-02 | 1,710 | 1,760 | 1,710 | 1,750 | 253,000 | 3,787.88 |
| 1990-06-29 | 1,660 | 1,720 | 1,660 | 1,690 | 303,000 | 3,658.01 |
| 1990-06-28 | 1,660 | 1,670 | 1,650 | 1,660 | 76,000 | 3,593.07 |
| 1990-06-27 | 1,640 | 1,670 | 1,630 | 1,670 | 80,000 | 3,614.72 |
| 1990-06-26 | 1,600 | 1,630 | 1,600 | 1,610 | 30,000 | 3,484.85 |
| 1990-06-25 | 1,650 | 1,650 | 1,620 | 1,620 | 19,000 | 3,506.49 |
| 1990-06-22 | 1,620 | 1,660 | 1,620 | 1,660 | 80,000 | 3,593.07 |
| 1990-06-21 | 1,640 | 1,640 | 1,620 | 1,630 | 40,000 | 3,528.14 |
| 1990-06-20 | 1,620 | 1,620 | 1,600 | 1,620 | 70,000 | 3,506.49 |
| 1990-06-19 | 1,650 | 1,650 | 1,620 | 1,650 | 66,000 | 3,571.43 |
| 1990-06-18 | 1,680 | 1,680 | 1,650 | 1,660 | 62,000 | 3,593.07 |
| 1990-06-15 | 1,670 | 1,670 | 1,650 | 1,660 | 96,000 | 3,593.07 |
| 1990-06-14 | 1,660 | 1,680 | 1,650 | 1,650 | 138,000 | 3,571.43 |
| 1990-06-13 | 1,590 | 1,650 | 1,590 | 1,640 | 133,000 | 3,549.78 |
| 1990-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 32,000 | 3,463.20 |
| 1990-06-11 | 1,620 | 1,620 | 1,590 | 1,600 | 37,000 | 3,463.20 |
| 1990-06-08 | 1,630 | 1,640 | 1,580 | 1,580 | 60,000 | 3,419.91 |
| 1990-06-07 | 1,580 | 1,660 | 1,580 | 1,640 | 178,000 | 3,549.78 |
| 1990-06-06 | 1,590 | 1,600 | 1,580 | 1,580 | 43,000 | 3,419.91 |
| 1990-06-05 | 1,600 | 1,610 | 1,580 | 1,580 | 8,000 | 3,419.91 |
| 1990-06-04 | 1,580 | 1,600 | 1,570 | 1,600 | 48,000 | 3,463.20 |
| 1990-06-01 | 1,590 | 1,590 | 1,570 | 1,570 | 35,000 | 3,398.27 |
| 1990-05-31 | 1,580 | 1,600 | 1,580 | 1,600 | 19,000 | 3,463.20 |
| 1990-05-30 | 1,570 | 1,590 | 1,570 | 1,590 | 34,000 | 3,441.56 |
| 1990-05-29 | 1,600 | 1,600 | 1,570 | 1,590 | 42,000 | 3,441.56 |
| 1990-05-28 | 1,630 | 1,640 | 1,600 | 1,600 | 44,000 | 3,463.20 |
| 1990-05-25 | 1,580 | 1,620 | 1,580 | 1,620 | 261,000 | 3,506.49 |
| 1990-05-24 | 1,550 | 1,570 | 1,550 | 1,560 | 68,000 | 3,376.62 |
| 1990-05-23 | 1,550 | 1,560 | 1,550 | 1,550 | 21,000 | 3,354.98 |
| 1990-05-22 | 1,530 | 1,550 | 1,530 | 1,550 | 32,000 | 3,354.98 |
| 1990-05-21 | 1,550 | 1,550 | 1,530 | 1,540 | 28,000 | 3,333.33 |
| 1990-05-17 | 1,550 | 1,570 | 1,550 | 1,550 | 32,000 | 3,354.98 |
| 1990-05-16 | 1,550 | 1,580 | 1,540 | 1,550 | 88,000 | 3,354.98 |
| 1990-05-15 | 1,530 | 1,550 | 1,530 | 1,550 | 56,000 | 3,354.98 |
| 1990-05-14 | 1,500 | 1,520 | 1,500 | 1,520 | 12,000 | 3,290.04 |
| 1990-05-11 | 1,480 | 1,500 | 1,480 | 1,480 | 18,000 | 3,203.46 |
| 1990-05-10 | 1,500 | 1,500 | 1,460 | 1,480 | 35,000 | 3,203.46 |
| 1990-05-09 | 1,510 | 1,510 | 1,500 | 1,500 | 14,000 | 3,246.75 |
| 1990-05-08 | 1,480 | 1,520 | 1,480 | 1,480 | 30,000 | 3,203.46 |
| 1990-05-07 | 1,440 | 1,470 | 1,440 | 1,440 | 73,000 | 3,116.88 |
| 1990-05-02 | 1,400 | 1,440 | 1,400 | 1,440 | 9,000 | 3,116.88 |
| 1990-05-01 | 1,380 | 1,440 | 1,380 | 1,440 | 16,000 | 3,116.88 |
| 1990-04-27 | 1,420 | 1,450 | 1,410 | 1,420 | 30,000 | 3,073.59 |
| 1990-04-26 | 1,410 | 1,420 | 1,400 | 1,420 | 11,000 | 3,073.59 |
| 1990-04-25 | 1,480 | 1,480 | 1,390 | 1,420 | 27,000 | 3,073.59 |
| 1990-04-24 | 1,480 | 1,490 | 1,470 | 1,470 | 5,000 | 3,181.82 |
| 1990-04-23 | 1,490 | 1,500 | 1,480 | 1,480 | 23,000 | 3,203.46 |
| 1990-04-20 | 1,510 | 1,510 | 1,470 | 1,470 | 6,000 | 3,181.82 |
| 1990-04-19 | 1,500 | 1,500 | 1,500 | 1,500 | 31,000 | 3,246.75 |
| 1990-04-18 | 1,480 | 1,490 | 1,460 | 1,480 | 18,000 | 3,203.46 |
| 1990-04-17 | 1,490 | 1,490 | 1,490 | 1,490 | 11,000 | 3,225.11 |
| 1990-04-16 | 1,540 | 1,540 | 1,480 | 1,480 | 30,000 | 3,203.46 |
| 1990-04-13 | 1,550 | 1,550 | 1,520 | 1,550 | 36,000 | 3,354.98 |
| 1990-04-12 | 1,520 | 1,530 | 1,500 | 1,530 | 41,000 | 3,311.69 |
| 1990-04-11 | 1,530 | 1,550 | 1,500 | 1,500 | 31,000 | 3,246.75 |
| 1990-04-10 | 1,510 | 1,520 | 1,500 | 1,520 | 35,000 | 3,290.04 |
| 1990-04-09 | 1,500 | 1,540 | 1,500 | 1,540 | 21,000 | 3,333.33 |
| 1990-04-06 | 1,500 | 1,500 | 1,460 | 1,460 | 18,000 | 3,160.17 |
| 1990-04-05 | 1,400 | 1,400 | 1,350 | 1,400 | 44,000 | 3,030.30 |
| 1990-04-04 | 1,580 | 1,580 | 1,490 | 1,490 | 31,000 | 3,225.11 |
| 1990-04-03 | 1,460 | 1,550 | 1,460 | 1,550 | 43,000 | 3,354.98 |
| 1990-04-02 | 1,480 | 1,530 | 1,450 | 1,450 | 38,000 | 3,138.53 |
| 1990-03-30 | 1,610 | 1,640 | 1,590 | 1,600 | 45,000 | 3,463.20 |
| 1990-03-29 | 1,640 | 1,670 | 1,590 | 1,590 | 34,000 | 3,441.56 |
| 1990-03-28 | 1,690 | 1,690 | 1,630 | 1,640 | 56,000 | 3,549.78 |
| 1990-03-27 | 1,630 | 1,730 | 1,570 | 1,720 | 200,000 | 3,722.94 |
| 1990-03-26 | 1,500 | 1,600 | 1,500 | 1,600 | 106,000 | 3,463.20 |
| 1990-03-23 | 1,490 | 1,540 | 1,470 | 1,500 | 57,000 | 3,246.75 |
| 1990-03-22 | 1,410 | 1,520 | 1,410 | 1,520 | 50,000 | 3,290.04 |
| 1990-03-20 | 1,600 | 1,610 | 1,520 | 1,580 | 155,000 | 3,419.91 |
| 1990-03-19 | 1,720 | 1,720 | 1,610 | 1,630 | 184,000 | 3,528.14 |
| 1990-03-16 | 1,680 | 1,730 | 1,680 | 1,700 | 571,000 | 3,679.65 |
| 1990-03-15 | 1,610 | 1,690 | 1,610 | 1,660 | 426,000 | 3,593.07 |
| 1990-03-14 | 1,640 | 1,640 | 1,600 | 1,630 | 84,000 | 3,528.14 |
| 1990-03-13 | 1,600 | 1,650 | 1,590 | 1,650 | 190,000 | 3,571.43 |
| 1990-03-12 | 1,620 | 1,620 | 1,590 | 1,590 | 91,000 | 3,441.56 |
| 1990-03-09 | 1,660 | 1,660 | 1,600 | 1,600 | 107,000 | 3,463.20 |
| 1990-03-08 | 1,550 | 1,660 | 1,550 | 1,650 | 288,000 | 3,571.43 |
| 1990-03-07 | 1,550 | 1,580 | 1,540 | 1,550 | 145,000 | 3,354.98 |
| 1990-03-06 | 1,550 | 1,560 | 1,540 | 1,550 | 129,000 | 3,354.98 |
| 1990-03-05 | 1,520 | 1,550 | 1,500 | 1,550 | 185,000 | 3,354.98 |
| 1990-03-02 | 1,470 | 1,530 | 1,470 | 1,520 | 121,000 | 3,290.04 |
| 1990-03-01 | 1,420 | 1,480 | 1,400 | 1,470 | 110,000 | 3,181.82 |
| 1990-02-28 | 1,390 | 1,410 | 1,380 | 1,410 | 46,000 | 3,051.95 |
| 1990-02-27 | 1,320 | 1,360 | 1,320 | 1,350 | 43,000 | 2,922.08 |
| 1990-02-26 | 1,340 | 1,340 | 1,280 | 1,300 | 25,000 | 2,813.85 |
| 1990-02-23 | 1,450 | 1,480 | 1,400 | 1,400 | 37,000 | 3,030.30 |
| 1990-02-22 | 1,460 | 1,460 | 1,420 | 1,460 | 21,000 | 3,160.17 |
| 1990-02-21 | 1,520 | 1,520 | 1,470 | 1,470 | 40,000 | 3,181.82 |
| 1990-02-20 | 1,520 | 1,520 | 1,500 | 1,520 | 12,000 | 3,290.04 |
| 1990-02-19 | 1,540 | 1,550 | 1,520 | 1,520 | 30,000 | 3,290.04 |
| 1990-02-16 | 1,510 | 1,520 | 1,500 | 1,520 | 71,000 | 3,290.04 |
| 1990-02-15 | 1,530 | 1,530 | 1,500 | 1,510 | 45,000 | 3,268.40 |
| 1990-02-14 | 1,530 | 1,530 | 1,520 | 1,530 | 22,000 | 3,311.69 |
| 1990-02-13 | 1,530 | 1,530 | 1,520 | 1,530 | 28,000 | 3,311.69 |
| 1990-02-09 | 1,530 | 1,540 | 1,500 | 1,530 | 34,000 | 3,311.69 |
| 1990-02-08 | 1,530 | 1,540 | 1,510 | 1,530 | 105,000 | 3,311.69 |
| 1990-02-07 | 1,540 | 1,550 | 1,530 | 1,530 | 83,000 | 3,311.69 |
| 1990-02-06 | 1,550 | 1,550 | 1,530 | 1,540 | 135,000 | 3,333.33 |
| 1990-02-05 | 1,560 | 1,580 | 1,530 | 1,550 | 156,000 | 3,354.98 |
| 1990-02-02 | 1,530 | 1,560 | 1,530 | 1,550 | 246,000 | 3,354.98 |
| 1990-02-01 | 1,460 | 1,520 | 1,460 | 1,510 | 309,000 | 3,268.40 |
| 1990-01-31 | 1,400 | 1,480 | 1,390 | 1,470 | 95,000 | 3,181.82 |
| 1990-01-30 | 1,390 | 1,400 | 1,380 | 1,400 | 31,000 | 3,030.30 |
| 1990-01-29 | 1,390 | 1,400 | 1,370 | 1,370 | 23,000 | 2,965.37 |
| 1990-01-25 | 1,360 | 1,380 | 1,360 | 1,370 | 22,000 | 2,965.37 |
| 1990-01-24 | 1,380 | 1,380 | 1,370 | 1,380 | 8,000 | 2,987.01 |
| 1990-01-23 | 1,370 | 1,400 | 1,370 | 1,390 | 36,000 | 3,008.66 |
| 1990-01-22 | 1,390 | 1,390 | 1,390 | 1,390 | 52,000 | 3,008.66 |
| 1990-01-19 | 1,390 | 1,390 | 1,380 | 1,390 | 44,000 | 3,008.66 |
| 1990-01-18 | 1,400 | 1,400 | 1,390 | 1,390 | 32,000 | 3,008.66 |
| 1990-01-17 | 1,360 | 1,380 | 1,360 | 1,380 | 21,000 | 2,987.01 |
| 1990-01-16 | 1,380 | 1,390 | 1,350 | 1,360 | 19,000 | 2,943.72 |
| 1990-01-12 | 1,400 | 1,410 | 1,390 | 1,390 | 29,000 | 3,008.66 |
| 1990-01-11 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 3,008.66 |
| 1990-01-10 | 1,370 | 1,400 | 1,350 | 1,350 | 9,000 | 2,922.08 |
| 1990-01-09 | 1,380 | 1,380 | 1,370 | 1,370 | 35,000 | 2,965.37 |
| 1990-01-08 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 2,987.01 |
| 1990-01-05 | 1,420 | 1,420 | 1,380 | 1,400 | 45,000 | 3,030.30 |
| 1990-01-04 | 1,400 | 1,410 | 1,390 | 1,410 | 7,000 | 3,051.95 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株
