1941 (株)中電工 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 | 3,370 | 3,370 | 3,370 | 3,370 | 25,000 | 2,521.38 |
| 1990-12-27 | 3,410 | 3,410 | 3,350 | 3,380 | 6,000 | 2,528.86 |
| 1990-12-26 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 2,551.30 |
| 1990-12-25 | 3,410 | 3,410 | 3,410 | 3,410 | 5,000 | 2,551.30 |
| 1990-12-21 | 3,480 | 3,480 | 3,410 | 3,470 | 20,000 | 2,596.19 |
| 1990-12-20 | 3,530 | 3,530 | 3,500 | 3,510 | 9,000 | 2,626.12 |
| 1990-12-19 | 3,530 | 3,530 | 3,500 | 3,530 | 35,000 | 2,641.08 |
| 1990-12-18 | 3,570 | 3,570 | 3,530 | 3,540 | 13,000 | 2,648.57 |
| 1990-12-17 | 3,520 | 3,530 | 3,500 | 3,520 | 18,000 | 2,633.60 |
| 1990-12-14 | 3,460 | 3,500 | 3,460 | 3,500 | 34,000 | 2,618.64 |
| 1990-12-13 | 3,520 | 3,530 | 3,500 | 3,510 | 39,000 | 2,626.12 |
| 1990-12-12 | 3,500 | 3,520 | 3,500 | 3,500 | 52,000 | 2,618.64 |
| 1990-12-11 | 3,450 | 3,450 | 3,400 | 3,450 | 23,000 | 2,581.23 |
| 1990-12-10 | 3,490 | 3,500 | 3,480 | 3,480 | 45,000 | 2,603.68 |
| 1990-12-07 | 3,300 | 3,340 | 3,300 | 3,340 | 24,000 | 2,498.93 |
| 1990-12-06 | 3,360 | 3,360 | 3,250 | 3,250 | 11,000 | 2,431.59 |
| 1990-12-05 | 3,290 | 3,310 | 3,290 | 3,310 | 6,000 | 2,476.48 |
| 1990-12-04 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 | 2,573.75 |
| 1990-12-03 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 2,618.64 |
| 1990-11-30 | 3,500 | 3,510 | 3,400 | 3,500 | 22,000 | 2,618.64 |
| 1990-11-29 | 3,500 | 3,500 | 3,450 | 3,500 | 24,000 | 2,618.64 |
| 1990-11-28 | 3,600 | 3,600 | 3,500 | 3,550 | 27,000 | 2,656.05 |
| 1990-11-27 | 3,630 | 3,630 | 3,530 | 3,590 | 47,000 | 2,685.98 |
| 1990-11-26 | 3,690 | 3,690 | 3,620 | 3,650 | 19,000 | 2,730.87 |
| 1990-11-22 | 3,690 | 3,690 | 3,680 | 3,680 | 5,000 | 2,753.31 |
| 1990-11-21 | 3,570 | 3,650 | 3,540 | 3,650 | 11,000 | 2,730.87 |
| 1990-11-20 | 3,650 | 3,700 | 3,650 | 3,670 | 24,000 | 2,745.83 |
| 1990-11-19 | 3,700 | 3,700 | 3,570 | 3,700 | 123,000 | 2,768.28 |
| 1990-11-16 | 3,600 | 3,600 | 3,550 | 3,600 | 68,000 | 2,693.46 |
| 1990-11-15 | 3,700 | 3,700 | 3,600 | 3,640 | 35,000 | 2,723.39 |
| 1990-11-14 | 3,500 | 3,780 | 3,420 | 3,780 | 159,000 | 2,828.13 |
| 1990-11-13 | 3,400 | 3,450 | 3,400 | 3,450 | 26,000 | 2,581.23 |
| 1990-11-09 | 3,390 | 3,400 | 3,350 | 3,400 | 14,000 | 2,543.82 |
| 1990-11-08 | 3,300 | 3,400 | 3,300 | 3,390 | 28,000 | 2,536.34 |
| 1990-11-07 | 3,150 | 3,300 | 3,150 | 3,300 | 9,000 | 2,469 |
| 1990-11-06 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 2,469 |
| 1990-11-05 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,469 |
| 1990-11-02 | 3,280 | 3,280 | 3,200 | 3,200 | 7,000 | 2,394.18 |
| 1990-10-31 | 3,360 | 3,400 | 3,350 | 3,400 | 10,000 | 2,543.82 |
| 1990-10-30 | 3,490 | 3,490 | 3,400 | 3,400 | 6,000 | 2,543.82 |
| 1990-10-29 | 3,500 | 3,500 | 3,490 | 3,490 | 6,000 | 2,611.16 |
| 1990-10-26 | 3,540 | 3,540 | 3,450 | 3,450 | 3,000 | 2,581.23 |
| 1990-10-25 | 3,470 | 3,500 | 3,400 | 3,500 | 31,000 | 2,618.64 |
| 1990-10-23 | 3,430 | 3,460 | 3,410 | 3,460 | 123,000 | 2,588.71 |
| 1990-10-19 | 3,370 | 3,420 | 3,320 | 3,420 | 42,000 | 2,558.78 |
| 1990-10-18 | 3,230 | 3,370 | 3,200 | 3,370 | 32,000 | 2,521.38 |
| 1990-10-17 | 3,140 | 3,250 | 3,140 | 3,220 | 54,000 | 2,409.15 |
| 1990-10-16 | 3,100 | 3,160 | 3,100 | 3,130 | 33,000 | 2,341.81 |
| 1990-10-15 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 | 2,319.37 |
| 1990-10-12 | 2,980 | 2,990 | 2,980 | 2,990 | 10,000 | 2,237.07 |
| 1990-10-11 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 2,252.03 |
| 1990-10-09 | 3,230 | 3,250 | 3,150 | 3,250 | 16,000 | 2,431.59 |
| 1990-10-08 | 3,020 | 3,230 | 3,020 | 3,230 | 19,000 | 2,416.63 |
| 1990-10-05 | 3,020 | 3,020 | 3,020 | 3,020 | 12,000 | 2,259.51 |
| 1990-10-04 | 2,830 | 2,900 | 2,830 | 2,900 | 10,000 | 2,169.73 |
| 1990-10-02 | 2,830 | 2,920 | 2,830 | 2,920 | 5,000 | 2,184.69 |
| 1990-10-01 | 2,800 | 2,800 | 2,750 | 2,790 | 27,000 | 2,087.43 |
| 1990-09-28 | 2,830 | 2,850 | 2,830 | 2,830 | 6,000 | 2,117.36 |
| 1990-09-27 | 2,890 | 2,890 | 2,850 | 2,880 | 8,000 | 2,154.77 |
| 1990-09-26 | 2,970 | 2,970 | 2,900 | 2,900 | 5,000 | 2,169.73 |
| 1990-09-25 | 3,000 | 3,000 | 2,980 | 2,980 | 11,000 | 2,229.58 |
| 1990-09-21 | 2,980 | 2,990 | 2,950 | 2,980 | 26,000 | 2,229.58 |
| 1990-09-20 | 3,000 | 3,000 | 2,980 | 2,980 | 14,000 | 2,229.58 |
| 1990-09-19 | 3,030 | 3,030 | 3,020 | 3,020 | 10,000 | 2,259.51 |
| 1990-09-18 | 3,060 | 3,060 | 3,000 | 3,010 | 35,000 | 2,252.03 |
| 1990-09-17 | 3,100 | 3,100 | 3,050 | 3,050 | 9,000 | 2,281.96 |
| 1990-09-14 | 3,130 | 3,130 | 3,090 | 3,100 | 16,000 | 2,319.37 |
| 1990-09-13 | 3,240 | 3,240 | 3,180 | 3,180 | 8,000 | 2,379.22 |
| 1990-09-12 | 3,160 | 3,240 | 3,120 | 3,240 | 9,000 | 2,424.11 |
| 1990-09-11 | 3,200 | 3,200 | 3,110 | 3,110 | 6,000 | 2,326.85 |
| 1990-09-10 | 3,220 | 3,250 | 3,210 | 3,230 | 12,000 | 2,416.63 |
| 1990-09-07 | 3,150 | 3,150 | 3,090 | 3,100 | 9,000 | 2,319.37 |
| 1990-09-05 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 2,491.45 |
| 1990-09-04 | 3,350 | 3,350 | 3,330 | 3,330 | 2,000 | 2,491.45 |
| 1990-09-03 | 3,500 | 3,500 | 3,450 | 3,450 | 22,000 | 2,581.23 |
| 1990-08-31 | 3,470 | 3,480 | 3,450 | 3,480 | 31,000 | 2,603.68 |
| 1990-08-30 | 3,410 | 3,450 | 3,410 | 3,450 | 13,000 | 2,581.23 |
| 1990-08-29 | 3,470 | 3,470 | 3,470 | 3,470 | 11,000 | 2,596.19 |
| 1990-08-28 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 | 2,618.64 |
| 1990-08-27 | 3,280 | 3,300 | 3,210 | 3,300 | 21,000 | 2,469 |
| 1990-08-24 | 3,150 | 3,210 | 3,150 | 3,210 | 19,000 | 2,401.67 |
| 1990-08-23 | 3,420 | 3,420 | 3,300 | 3,300 | 10,000 | 2,469 |
| 1990-08-22 | 3,580 | 3,580 | 3,450 | 3,470 | 23,000 | 2,596.19 |
| 1990-08-21 | 3,550 | 3,600 | 3,550 | 3,600 | 12,000 | 2,693.46 |
| 1990-08-20 | 3,580 | 3,600 | 3,580 | 3,600 | 10,000 | 2,693.46 |
| 1990-08-17 | 3,790 | 3,790 | 3,650 | 3,680 | 7,000 | 2,753.31 |
| 1990-08-16 | 3,850 | 3,850 | 3,800 | 3,800 | 7,000 | 2,843.09 |
| 1990-08-15 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 | 2,843.09 |
| 1990-08-14 | 3,700 | 3,850 | 3,650 | 3,850 | 11,000 | 2,880.50 |
| 1990-08-13 | 3,950 | 3,950 | 3,750 | 3,750 | 10,000 | 2,805.69 |
| 1990-08-09 | 3,980 | 3,980 | 3,970 | 3,970 | 3,000 | 2,970.29 |
| 1990-08-08 | 3,870 | 3,950 | 3,870 | 3,950 | 12,000 | 2,955.32 |
| 1990-08-07 | 3,910 | 3,910 | 3,910 | 3,910 | 15,000 | 2,925.39 |
| 1990-08-06 | 4,010 | 4,010 | 4,010 | 4,010 | 3,000 | 3,000.21 |
| 1990-08-03 | 4,210 | 4,210 | 4,110 | 4,110 | 17,000 | 3,075.03 |
| 1990-08-02 | 4,250 | 4,250 | 4,200 | 4,220 | 30,000 | 3,157.33 |
| 1990-08-01 | 4,280 | 4,280 | 4,210 | 4,210 | 23,000 | 3,149.85 |
| 1990-07-31 | 4,200 | 4,250 | 4,200 | 4,230 | 45,000 | 3,164.81 |
| 1990-07-30 | 4,290 | 4,290 | 4,200 | 4,200 | 2,000 | 3,142.37 |
| 1990-07-27 | 4,300 | 4,300 | 4,250 | 4,300 | 48,000 | 3,217.19 |
| 1990-07-26 | 4,340 | 4,340 | 4,270 | 4,310 | 26,000 | 3,224.67 |
| 1990-07-25 | 4,260 | 4,290 | 4,250 | 4,290 | 38,000 | 3,209.70 |
| 1990-07-24 | 4,200 | 4,260 | 4,200 | 4,260 | 23,000 | 3,187.26 |
| 1990-07-23 | 4,350 | 4,380 | 4,250 | 4,300 | 49,000 | 3,217.19 |
| 1990-07-20 | 4,500 | 4,550 | 4,450 | 4,450 | 38,000 | 3,329.41 |
| 1990-07-19 | 4,630 | 4,630 | 4,500 | 4,510 | 21,000 | 3,374.30 |
| 1990-07-18 | 4,660 | 4,660 | 4,590 | 4,590 | 21,000 | 3,434.16 |
| 1990-07-17 | 4,650 | 4,650 | 4,600 | 4,640 | 67,000 | 3,471.57 |
| 1990-07-16 | 4,660 | 4,720 | 4,640 | 4,650 | 72,000 | 3,479.05 |
| 1990-07-13 | 4,650 | 4,680 | 4,650 | 4,660 | 23,000 | 3,486.53 |
| 1990-07-12 | 4,640 | 4,710 | 4,640 | 4,640 | 70,000 | 3,471.57 |
| 1990-07-11 | 4,620 | 4,650 | 4,570 | 4,650 | 44,000 | 3,479.05 |
| 1990-07-10 | 4,750 | 4,750 | 4,660 | 4,660 | 35,000 | 3,486.53 |
| 1990-07-09 | 4,720 | 4,720 | 4,680 | 4,710 | 15,000 | 3,523.94 |
| 1990-07-06 | 4,740 | 4,740 | 4,670 | 4,670 | 27,000 | 3,494.01 |
| 1990-07-05 | 4,650 | 4,700 | 4,630 | 4,700 | 26,000 | 3,516.46 |
| 1990-07-04 | 4,750 | 4,750 | 4,650 | 4,700 | 43,000 | 3,516.46 |
| 1990-07-03 | 4,800 | 4,900 | 4,700 | 4,700 | 75,000 | 3,516.46 |
| 1990-07-02 | 4,750 | 4,900 | 4,710 | 4,850 | 178,000 | 3,628.69 |
| 1990-06-29 | 4,590 | 4,750 | 4,550 | 4,650 | 246,000 | 3,479.05 |
| 1990-06-28 | 4,390 | 4,560 | 4,390 | 4,540 | 121,000 | 3,396.75 |
| 1990-06-27 | 4,230 | 4,310 | 4,230 | 4,310 | 69,000 | 3,224.67 |
| 1990-06-26 | 4,220 | 4,230 | 4,190 | 4,230 | 53,000 | 3,164.81 |
| 1990-06-25 | 4,260 | 4,260 | 4,230 | 4,230 | 34,000 | 3,164.81 |
| 1990-06-22 | 4,200 | 4,220 | 4,180 | 4,210 | 39,000 | 3,149.85 |
| 1990-06-21 | 4,240 | 4,240 | 4,200 | 4,200 | 30,000 | 3,142.37 |
| 1990-06-20 | 4,250 | 4,250 | 4,210 | 4,230 | 39,000 | 3,164.81 |
| 1990-06-19 | 4,240 | 4,250 | 4,210 | 4,240 | 78,000 | 3,172.29 |
| 1990-06-18 | 4,130 | 4,300 | 4,110 | 4,240 | 77,000 | 3,172.29 |
| 1990-06-15 | 4,090 | 4,100 | 4,090 | 4,100 | 15,000 | 3,067.55 |
| 1990-06-14 | 4,100 | 4,100 | 4,080 | 4,080 | 5,000 | 3,052.59 |
| 1990-06-13 | 4,060 | 4,100 | 4,060 | 4,070 | 11,000 | 3,045.10 |
| 1990-06-12 | 4,050 | 4,150 | 4,050 | 4,150 | 36,000 | 3,104.96 |
| 1990-06-11 | 4,080 | 4,080 | 4,050 | 4,050 | 34,000 | 3,030.14 |
| 1990-06-08 | 4,070 | 4,070 | 4,030 | 4,050 | 33,000 | 3,030.14 |
| 1990-06-07 | 4,050 | 4,080 | 4,030 | 4,080 | 22,000 | 3,052.59 |
| 1990-06-06 | 4,040 | 4,040 | 4,030 | 4,030 | 8,000 | 3,015.18 |
| 1990-06-05 | 3,950 | 4,020 | 3,950 | 4,020 | 4,000 | 3,007.69 |
| 1990-06-04 | 4,050 | 4,050 | 4,030 | 4,030 | 24,000 | 3,015.18 |
| 1990-06-01 | 4,000 | 4,090 | 4,000 | 4,080 | 96,000 | 3,052.59 |
| 1990-05-31 | 3,880 | 4,000 | 3,880 | 3,970 | 67,000 | 2,970.29 |
| 1990-05-30 | 3,950 | 3,950 | 3,830 | 3,830 | 7,000 | 2,865.54 |
| 1990-05-29 | 4,000 | 4,000 | 3,980 | 3,980 | 12,000 | 2,977.77 |
| 1990-05-28 | 4,000 | 4,080 | 4,000 | 4,000 | 26,000 | 2,992.73 |
| 1990-05-25 | 3,980 | 4,000 | 3,960 | 4,000 | 26,000 | 2,992.73 |
| 1990-05-24 | 4,000 | 4,000 | 3,980 | 3,980 | 5,000 | 2,977.77 |
| 1990-05-23 | 3,950 | 3,950 | 3,930 | 3,930 | 25,000 | 2,940.36 |
| 1990-05-22 | 3,910 | 3,930 | 3,910 | 3,910 | 6,000 | 2,925.39 |
| 1990-05-21 | 3,920 | 3,930 | 3,910 | 3,910 | 38,000 | 2,925.39 |
| 1990-05-18 | 3,930 | 3,930 | 3,920 | 3,930 | 8,000 | 2,940.36 |
| 1990-05-17 | 3,930 | 3,930 | 3,910 | 3,930 | 11,000 | 2,940.36 |
| 1990-05-16 | 3,940 | 3,940 | 3,910 | 3,940 | 20,000 | 2,947.84 |
| 1990-05-15 | 3,940 | 3,960 | 3,940 | 3,950 | 33,000 | 2,955.32 |
| 1990-05-14 | 3,900 | 3,940 | 3,890 | 3,940 | 75,000 | 2,947.84 |
| 1990-05-11 | 3,890 | 3,930 | 3,870 | 3,890 | 42,000 | 2,910.43 |
| 1990-05-10 | 3,880 | 3,930 | 3,870 | 3,930 | 14,000 | 2,940.36 |
| 1990-05-09 | 3,850 | 3,850 | 3,820 | 3,850 | 10,000 | 2,880.50 |
| 1990-05-08 | 3,810 | 3,850 | 3,810 | 3,850 | 21,000 | 2,880.50 |
| 1990-05-07 | 3,750 | 3,820 | 3,750 | 3,800 | 34,000 | 2,843.09 |
| 1990-05-02 | 3,630 | 3,740 | 3,630 | 3,740 | 11,000 | 2,798.20 |
| 1990-05-01 | 3,630 | 3,630 | 3,600 | 3,630 | 9,000 | 2,715.90 |
| 1990-04-27 | 3,650 | 3,690 | 3,630 | 3,690 | 8,000 | 2,760.79 |
| 1990-04-25 | 3,540 | 3,600 | 3,540 | 3,600 | 4,000 | 2,693.46 |
| 1990-04-24 | 3,650 | 3,650 | 3,550 | 3,550 | 3,000 | 2,656.05 |
| 1990-04-23 | 3,650 | 3,650 | 3,600 | 3,600 | 8,000 | 2,693.46 |
| 1990-04-20 | 3,700 | 3,700 | 3,650 | 3,650 | 11,000 | 2,730.87 |
| 1990-04-19 | 3,690 | 3,750 | 3,680 | 3,700 | 21,000 | 2,768.28 |
| 1990-04-18 | 3,600 | 3,670 | 3,600 | 3,670 | 5,000 | 2,745.83 |
| 1990-04-16 | 3,520 | 3,520 | 3,520 | 3,520 | 3,000 | 2,633.60 |
| 1990-04-13 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 2,693.46 |
| 1990-04-12 | 3,570 | 3,600 | 3,550 | 3,600 | 16,000 | 2,693.46 |
| 1990-04-11 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 2,618.64 |
| 1990-04-10 | 3,440 | 3,440 | 3,390 | 3,400 | 7,000 | 2,543.82 |
| 1990-04-09 | 3,390 | 3,440 | 3,380 | 3,390 | 28,000 | 2,536.34 |
| 1990-04-06 | 3,290 | 3,350 | 3,240 | 3,340 | 33,000 | 2,498.93 |
| 1990-04-05 | 3,200 | 3,200 | 3,150 | 3,200 | 25,000 | 2,394.18 |
| 1990-04-04 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 2,543.82 |
| 1990-04-03 | 3,390 | 3,450 | 3,350 | 3,450 | 12,000 | 2,581.23 |
| 1990-04-02 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 2,581.23 |
| 1990-03-30 | 3,650 | 3,650 | 3,610 | 3,650 | 11,000 | 2,730.87 |
| 1990-03-29 | 3,760 | 3,760 | 3,730 | 3,750 | 18,000 | 2,805.69 |
| 1990-03-28 | 3,890 | 3,890 | 3,890 | 3,890 | 8,000 | 2,910.43 |
| 1990-03-27 | 3,850 | 3,900 | 3,840 | 3,900 | 19,000 | 2,917.91 |
| 1990-03-26 | 3,710 | 3,850 | 3,710 | 3,850 | 11,000 | 2,880.50 |
| 1990-03-23 | 3,610 | 3,650 | 3,460 | 3,650 | 27,000 | 2,730.87 |
| 1990-03-22 | 3,650 | 3,650 | 3,600 | 3,600 | 5,000 | 2,693.46 |
| 1990-03-20 | 3,810 | 3,860 | 3,750 | 3,750 | 21,000 | 2,805.69 |
| 1990-03-19 | 3,970 | 3,970 | 3,800 | 3,800 | 37,000 | 2,843.09 |
| 1990-03-16 | 3,860 | 3,960 | 3,860 | 3,920 | 34,000 | 2,932.88 |
| 1990-03-15 | 3,810 | 3,810 | 3,800 | 3,800 | 18,000 | 2,843.09 |
| 1990-03-14 | 3,880 | 3,880 | 3,760 | 3,800 | 42,000 | 2,843.09 |
| 1990-03-13 | 3,930 | 3,930 | 3,930 | 3,930 | 5,000 | 2,940.36 |
| 1990-03-12 | 3,950 | 4,000 | 3,900 | 3,930 | 28,000 | 2,940.36 |
| 1990-03-09 | 4,000 | 4,020 | 4,000 | 4,000 | 28,000 | 2,992.73 |
| 1990-03-08 | 3,960 | 4,000 | 3,900 | 4,000 | 45,000 | 2,992.73 |
| 1990-03-07 | 4,090 | 4,090 | 3,920 | 3,920 | 12,000 | 2,932.88 |
| 1990-03-06 | 4,090 | 4,090 | 4,050 | 4,090 | 10,000 | 3,060.07 |
| 1990-03-05 | 4,120 | 4,120 | 4,120 | 4,120 | 8,000 | 3,082.51 |
| 1990-03-02 | 3,980 | 4,090 | 3,960 | 4,070 | 37,000 | 3,045.10 |
| 1990-03-01 | 3,950 | 3,960 | 3,900 | 3,950 | 42,000 | 2,955.32 |
| 1990-02-28 | 3,840 | 3,950 | 3,840 | 3,950 | 48,000 | 2,955.32 |
| 1990-02-27 | 3,750 | 3,850 | 3,750 | 3,790 | 53,000 | 2,835.61 |
| 1990-02-26 | 3,900 | 3,900 | 3,900 | 3,900 | 10,000 | 2,917.91 |
| 1990-02-23 | 4,180 | 4,180 | 4,100 | 4,100 | 11,000 | 3,067.55 |
| 1990-02-22 | 4,250 | 4,250 | 4,100 | 4,220 | 45,000 | 3,157.33 |
| 1990-02-21 | 4,330 | 4,330 | 4,300 | 4,300 | 10,000 | 3,217.19 |
| 1990-02-20 | 4,330 | 4,350 | 4,330 | 4,350 | 9,000 | 3,254.59 |
| 1990-02-19 | 4,450 | 4,450 | 4,430 | 4,430 | 13,000 | 3,314.45 |
| 1990-02-16 | 4,450 | 4,460 | 4,440 | 4,450 | 60,000 | 3,329.41 |
| 1990-02-15 | 4,340 | 4,480 | 4,330 | 4,450 | 26,000 | 3,329.41 |
| 1990-02-14 | 4,330 | 4,340 | 4,320 | 4,340 | 25,000 | 3,247.11 |
| 1990-02-13 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 3,239.63 |
| 1990-02-09 | 4,400 | 4,400 | 4,330 | 4,330 | 45,000 | 3,239.63 |
| 1990-02-08 | 4,410 | 4,410 | 4,400 | 4,400 | 15,000 | 3,292 |
| 1990-02-07 | 4,470 | 4,480 | 4,400 | 4,400 | 58,000 | 3,292 |
| 1990-02-06 | 4,440 | 4,480 | 4,430 | 4,480 | 37,000 | 3,351.86 |
| 1990-02-05 | 4,320 | 4,440 | 4,320 | 4,430 | 31,000 | 3,314.45 |
| 1990-02-02 | 4,320 | 4,350 | 4,310 | 4,320 | 51,000 | 3,232.15 |
| 1990-02-01 | 4,300 | 4,340 | 4,290 | 4,290 | 99,000 | 3,209.70 |
| 1990-01-31 | 4,110 | 4,240 | 4,100 | 4,240 | 29,000 | 3,172.29 |
| 1990-01-30 | 4,120 | 4,150 | 4,100 | 4,150 | 5,000 | 3,104.96 |
| 1990-01-29 | 4,090 | 4,120 | 4,060 | 4,100 | 11,000 | 3,067.55 |
| 1990-01-26 | 4,110 | 4,110 | 4,050 | 4,050 | 70,000 | 3,030.14 |
| 1990-01-25 | 4,130 | 4,130 | 4,100 | 4,100 | 30,000 | 3,067.55 |
| 1990-01-24 | 4,250 | 4,250 | 4,140 | 4,160 | 28,000 | 3,112.44 |
| 1990-01-23 | 4,180 | 4,200 | 4,180 | 4,200 | 30,000 | 3,142.37 |
| 1990-01-22 | 4,230 | 4,300 | 4,200 | 4,200 | 32,000 | 3,142.37 |
| 1990-01-19 | 4,210 | 4,250 | 4,180 | 4,200 | 23,000 | 3,142.37 |
| 1990-01-18 | 4,160 | 4,270 | 4,160 | 4,260 | 74,000 | 3,187.26 |
| 1990-01-17 | 4,100 | 4,190 | 4,100 | 4,160 | 100,000 | 3,112.44 |
| 1990-01-16 | 4,130 | 4,150 | 4,040 | 4,100 | 95,000 | 3,067.55 |
| 1990-01-12 | 4,100 | 4,110 | 4,050 | 4,080 | 80,000 | 3,052.59 |
| 1990-01-11 | 3,880 | 4,050 | 3,880 | 4,050 | 32,000 | 3,030.14 |
| 1990-01-10 | 3,880 | 3,900 | 3,840 | 3,870 | 27,000 | 2,895.47 |
| 1990-01-09 | 3,950 | 3,950 | 3,860 | 3,900 | 45,000 | 2,917.91 |
| 1990-01-08 | 3,920 | 3,920 | 3,910 | 3,920 | 11,000 | 2,932.88 |
| 1990-01-05 | 3,950 | 4,030 | 3,910 | 3,910 | 40,000 | 2,925.39 |
| 1990-01-04 | 4,050 | 4,070 | 4,000 | 4,000 | 13,000 | 2,992.73 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株