1942 (株)関電工 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 | 2,750 | 2,750 | 2,730 | 2,730 | 60,000 | 1,412.60 |
| 1990-12-27 | 2,750 | 2,770 | 2,730 | 2,750 | 79,000 | 1,422.94 |
| 1990-12-26 | 2,770 | 2,810 | 2,750 | 2,750 | 44,000 | 1,422.94 |
| 1990-12-25 | 2,800 | 2,830 | 2,800 | 2,810 | 49,000 | 1,453.99 |
| 1990-12-21 | 2,870 | 2,870 | 2,830 | 2,870 | 38,000 | 1,485.04 |
| 1990-12-20 | 2,910 | 2,940 | 2,900 | 2,900 | 33,000 | 1,500.56 |
| 1990-12-19 | 2,910 | 2,960 | 2,870 | 2,950 | 140,000 | 1,526.43 |
| 1990-12-18 | 2,870 | 2,900 | 2,850 | 2,870 | 153,000 | 1,485.04 |
| 1990-12-17 | 2,860 | 2,870 | 2,850 | 2,850 | 29,000 | 1,474.69 |
| 1990-12-14 | 2,860 | 2,910 | 2,860 | 2,900 | 73,000 | 1,500.56 |
| 1990-12-13 | 2,880 | 2,900 | 2,880 | 2,900 | 62,000 | 1,500.56 |
| 1990-12-12 | 2,840 | 2,930 | 2,840 | 2,920 | 80,000 | 1,510.91 |
| 1990-12-11 | 2,750 | 2,840 | 2,750 | 2,840 | 106,000 | 1,469.51 |
| 1990-12-10 | 2,760 | 2,800 | 2,730 | 2,750 | 135,000 | 1,422.94 |
| 1990-12-07 | 2,680 | 2,750 | 2,680 | 2,720 | 189,000 | 1,407.42 |
| 1990-12-06 | 2,630 | 2,680 | 2,600 | 2,640 | 99,000 | 1,366.03 |
| 1990-12-05 | 2,590 | 2,630 | 2,530 | 2,630 | 93,000 | 1,360.85 |
| 1990-12-04 | 2,740 | 2,740 | 2,550 | 2,550 | 29,000 | 1,319.46 |
| 1990-12-03 | 2,740 | 2,760 | 2,740 | 2,740 | 24,000 | 1,417.77 |
| 1990-11-30 | 2,720 | 2,760 | 2,710 | 2,730 | 73,000 | 1,412.60 |
| 1990-11-29 | 2,740 | 2,800 | 2,740 | 2,800 | 27,000 | 1,448.82 |
| 1990-11-28 | 2,930 | 2,940 | 2,880 | 2,930 | 86,000 | 1,516.08 |
| 1990-11-27 | 2,940 | 2,940 | 2,930 | 2,930 | 31,000 | 1,516.08 |
| 1990-11-26 | 2,950 | 2,950 | 2,890 | 2,900 | 69,000 | 1,500.56 |
| 1990-11-22 | 2,950 | 2,950 | 2,920 | 2,950 | 41,000 | 1,526.43 |
| 1990-11-21 | 2,950 | 2,990 | 2,930 | 2,950 | 56,000 | 1,526.43 |
| 1990-11-20 | 2,960 | 3,050 | 2,940 | 3,040 | 16,000 | 1,573 |
| 1990-11-19 | 3,090 | 3,090 | 3,000 | 3,050 | 64,000 | 1,578.18 |
| 1990-11-16 | 3,120 | 3,120 | 3,030 | 3,090 | 356,000 | 1,598.87 |
| 1990-11-15 | 3,160 | 3,170 | 3,060 | 3,070 | 444,000 | 1,588.52 |
| 1990-11-14 | 3,050 | 3,120 | 3,020 | 3,110 | 467,000 | 1,609.22 |
| 1990-11-13 | 2,950 | 3,040 | 2,920 | 3,040 | 157,000 | 1,573 |
| 1990-11-09 | 2,790 | 2,850 | 2,790 | 2,850 | 91,000 | 1,474.69 |
| 1990-11-08 | 2,880 | 2,910 | 2,830 | 2,910 | 130,000 | 1,505.73 |
| 1990-11-07 | 2,800 | 2,830 | 2,770 | 2,820 | 164,000 | 1,459.17 |
| 1990-11-06 | 2,910 | 2,950 | 2,820 | 2,820 | 194,000 | 1,459.17 |
| 1990-11-05 | 2,900 | 2,940 | 2,900 | 2,910 | 93,000 | 1,505.73 |
| 1990-11-02 | 2,940 | 2,950 | 2,810 | 2,900 | 189,000 | 1,500.56 |
| 1990-11-01 | 2,970 | 3,000 | 2,850 | 2,980 | 138,000 | 1,541.95 |
| 1990-10-31 | 3,050 | 3,050 | 2,970 | 3,000 | 116,000 | 1,552.30 |
| 1990-10-30 | 3,030 | 3,040 | 2,980 | 3,000 | 39,000 | 1,552.30 |
| 1990-10-29 | 3,000 | 3,060 | 3,000 | 3,050 | 181,000 | 1,578.18 |
| 1990-10-26 | 2,980 | 3,020 | 2,940 | 3,000 | 246,000 | 1,552.30 |
| 1990-10-25 | 2,880 | 3,050 | 2,880 | 2,990 | 125,000 | 1,547.13 |
| 1990-10-24 | 2,890 | 2,940 | 2,810 | 2,870 | 109,000 | 1,485.04 |
| 1990-10-23 | 2,940 | 2,940 | 2,850 | 2,850 | 105,000 | 1,474.69 |
| 1990-10-22 | 2,800 | 2,950 | 2,800 | 2,880 | 165,000 | 1,490.21 |
| 1990-10-19 | 3,030 | 3,050 | 2,790 | 2,790 | 229,000 | 1,443.64 |
| 1990-10-18 | 2,880 | 3,000 | 2,840 | 3,000 | 273,000 | 1,552.30 |
| 1990-10-17 | 2,710 | 2,900 | 2,700 | 2,880 | 288,000 | 1,490.21 |
| 1990-10-16 | 2,550 | 2,750 | 2,550 | 2,750 | 350,000 | 1,422.94 |
| 1990-10-15 | 2,480 | 2,520 | 2,440 | 2,520 | 81,000 | 1,303.93 |
| 1990-10-12 | 2,450 | 2,500 | 2,400 | 2,400 | 74,000 | 1,241.84 |
| 1990-10-11 | 2,500 | 2,530 | 2,460 | 2,530 | 128,000 | 1,309.11 |
| 1990-10-09 | 2,530 | 2,580 | 2,470 | 2,570 | 234,000 | 1,329.81 |
| 1990-10-08 | 2,320 | 2,450 | 2,300 | 2,410 | 186,000 | 1,247.02 |
| 1990-10-05 | 2,220 | 2,360 | 2,220 | 2,360 | 140,000 | 1,221.15 |
| 1990-10-04 | 2,190 | 2,220 | 2,190 | 2,220 | 68,000 | 1,148.70 |
| 1990-10-03 | 2,320 | 2,320 | 2,190 | 2,190 | 84,000 | 1,133.18 |
| 1990-10-02 | 2,150 | 2,200 | 2,130 | 2,200 | 80,000 | 1,138.36 |
| 1990-10-01 | 2,150 | 2,150 | 1,990 | 2,030 | 81,000 | 1,050.39 |
| 1990-09-28 | 2,260 | 2,260 | 2,240 | 2,240 | 19,000 | 1,159.05 |
| 1990-09-27 | 2,530 | 2,530 | 2,300 | 2,300 | 76,000 | 1,190.10 |
| 1990-09-26 | 2,580 | 2,590 | 2,490 | 2,500 | 94,000 | 1,293.59 |
| 1990-09-25 | 2,570 | 2,570 | 2,540 | 2,540 | 35,000 | 1,314.28 |
| 1990-09-21 | 2,570 | 2,640 | 2,570 | 2,640 | 109,000 | 1,366.03 |
| 1990-09-20 | 2,660 | 2,660 | 2,610 | 2,610 | 63,000 | 1,350.50 |
| 1990-09-19 | 2,800 | 2,800 | 2,740 | 2,740 | 74,000 | 1,417.77 |
| 1990-09-18 | 2,900 | 2,900 | 2,800 | 2,800 | 51,000 | 1,448.82 |
| 1990-09-17 | 2,980 | 2,980 | 2,900 | 2,900 | 13,000 | 1,500.56 |
| 1990-09-14 | 2,980 | 2,980 | 2,940 | 2,940 | 46,000 | 1,521.26 |
| 1990-09-13 | 2,950 | 2,950 | 2,850 | 2,950 | 49,000 | 1,526.43 |
| 1990-09-12 | 2,950 | 2,950 | 2,910 | 2,950 | 37,000 | 1,526.43 |
| 1990-09-11 | 2,950 | 2,950 | 2,950 | 2,950 | 23,000 | 1,526.43 |
| 1990-09-10 | 2,850 | 2,950 | 2,850 | 2,950 | 106,000 | 1,526.43 |
| 1990-09-07 | 2,820 | 2,890 | 2,800 | 2,890 | 68,000 | 1,495.39 |
| 1990-09-06 | 2,990 | 2,990 | 2,800 | 2,800 | 93,000 | 1,448.82 |
| 1990-09-05 | 3,010 | 3,010 | 2,930 | 2,950 | 123,000 | 1,526.43 |
| 1990-09-04 | 3,150 | 3,190 | 2,910 | 2,930 | 40,000 | 1,516.08 |
| 1990-09-03 | 3,250 | 3,250 | 3,240 | 3,240 | 13,000 | 1,676.49 |
| 1990-08-31 | 3,200 | 3,250 | 3,150 | 3,250 | 60,000 | 1,681.66 |
| 1990-08-30 | 3,120 | 3,160 | 3,120 | 3,150 | 39,000 | 1,629.92 |
| 1990-08-29 | 3,150 | 3,150 | 3,110 | 3,150 | 46,000 | 1,629.92 |
| 1990-08-28 | 3,120 | 3,200 | 3,050 | 3,100 | 111,000 | 1,604.05 |
| 1990-08-27 | 2,860 | 2,950 | 2,860 | 2,950 | 29,000 | 1,526.43 |
| 1990-08-24 | 2,800 | 2,860 | 2,750 | 2,780 | 105,000 | 1,438.47 |
| 1990-08-23 | 3,100 | 3,100 | 2,800 | 2,800 | 78,000 | 1,448.82 |
| 1990-08-22 | 3,190 | 3,190 | 3,030 | 3,100 | 36,000 | 1,604.05 |
| 1990-08-21 | 3,370 | 3,390 | 3,280 | 3,280 | 21,000 | 1,697.18 |
| 1990-08-20 | 3,300 | 3,350 | 3,300 | 3,350 | 53,000 | 1,733.41 |
| 1990-08-17 | 3,310 | 3,340 | 3,300 | 3,300 | 58,000 | 1,707.53 |
| 1990-08-16 | 3,410 | 3,420 | 3,410 | 3,420 | 32,000 | 1,769.63 |
| 1990-08-15 | 3,360 | 3,460 | 3,360 | 3,450 | 48,000 | 1,785.15 |
| 1990-08-14 | 3,280 | 3,410 | 3,280 | 3,410 | 39,000 | 1,764.45 |
| 1990-08-13 | 3,620 | 3,620 | 3,310 | 3,310 | 26,000 | 1,712.71 |
| 1990-08-10 | 3,600 | 3,600 | 3,570 | 3,570 | 21,000 | 1,847.24 |
| 1990-08-09 | 3,590 | 3,590 | 3,560 | 3,560 | 78,000 | 1,842.07 |
| 1990-08-08 | 3,470 | 3,520 | 3,460 | 3,520 | 88,000 | 1,821.37 |
| 1990-08-07 | 3,480 | 3,490 | 3,340 | 3,460 | 44,000 | 1,790.32 |
| 1990-08-06 | 3,600 | 3,600 | 3,510 | 3,510 | 62,000 | 1,816.19 |
| 1990-08-03 | 3,750 | 3,830 | 3,750 | 3,750 | 81,000 | 1,940.38 |
| 1990-08-02 | 3,870 | 3,900 | 3,780 | 3,900 | 101,000 | 2,017.99 |
| 1990-08-01 | 3,980 | 3,980 | 3,920 | 3,920 | 145,000 | 2,028.34 |
| 1990-07-31 | 3,930 | 3,980 | 3,910 | 3,960 | 116,000 | 2,049.04 |
| 1990-07-30 | 3,980 | 3,990 | 3,860 | 3,860 | 97,000 | 1,997.30 |
| 1990-07-27 | 3,980 | 4,000 | 3,900 | 3,960 | 174,000 | 2,049.04 |
| 1990-07-26 | 4,050 | 4,050 | 3,970 | 3,970 | 331,000 | 2,054.21 |
| 1990-07-25 | 4,030 | 4,040 | 3,980 | 3,980 | 246,000 | 2,059.39 |
| 1990-07-24 | 4,050 | 4,050 | 3,980 | 3,980 | 49,000 | 2,059.39 |
| 1990-07-23 | 3,960 | 4,090 | 3,960 | 4,090 | 89,000 | 2,116.31 |
| 1990-07-20 | 4,050 | 4,050 | 3,990 | 4,010 | 381,000 | 2,074.91 |
| 1990-07-19 | 4,020 | 4,020 | 4,000 | 4,000 | 133,000 | 2,069.74 |
| 1990-07-18 | 4,030 | 4,050 | 4,010 | 4,020 | 98,000 | 2,080.09 |
| 1990-07-17 | 4,060 | 4,060 | 4,010 | 4,060 | 142,000 | 2,100.78 |
| 1990-07-16 | 4,060 | 4,060 | 4,000 | 4,060 | 108,000 | 2,100.78 |
| 1990-07-13 | 4,060 | 4,070 | 4,020 | 4,070 | 73,000 | 2,105.96 |
| 1990-07-12 | 4,100 | 4,100 | 4,020 | 4,070 | 129,000 | 2,105.96 |
| 1990-07-11 | 4,020 | 4,060 | 4,000 | 4,050 | 130,000 | 2,095.61 |
| 1990-07-10 | 4,090 | 4,120 | 4,060 | 4,070 | 84,000 | 2,105.96 |
| 1990-07-09 | 4,180 | 4,190 | 4,120 | 4,120 | 140,000 | 2,131.83 |
| 1990-07-06 | 4,190 | 4,190 | 4,100 | 4,180 | 236,000 | 2,162.88 |
| 1990-07-05 | 4,190 | 4,200 | 4,150 | 4,160 | 515,000 | 2,152.53 |
| 1990-07-04 | 4,070 | 4,200 | 4,070 | 4,200 | 800,000 | 2,173.22 |
| 1990-07-03 | 4,100 | 4,180 | 4,040 | 4,070 | 713,000 | 2,105.96 |
| 1990-07-02 | 3,900 | 4,050 | 3,900 | 4,050 | 514,000 | 2,095.61 |
| 1990-06-29 | 3,910 | 3,940 | 3,860 | 3,930 | 169,000 | 2,033.52 |
| 1990-06-28 | 3,900 | 3,900 | 3,830 | 3,830 | 152,000 | 1,981.77 |
| 1990-06-27 | 3,830 | 3,870 | 3,810 | 3,870 | 152,000 | 2,002.47 |
| 1990-06-26 | 3,700 | 3,780 | 3,680 | 3,730 | 97,000 | 1,930.03 |
| 1990-06-25 | 3,790 | 3,790 | 3,700 | 3,700 | 57,000 | 1,914.51 |
| 1990-06-22 | 3,850 | 3,850 | 3,790 | 3,800 | 70,000 | 1,966.25 |
| 1990-06-21 | 3,800 | 3,840 | 3,800 | 3,840 | 84,000 | 1,986.95 |
| 1990-06-20 | 3,800 | 3,840 | 3,780 | 3,830 | 82,000 | 1,981.77 |
| 1990-06-19 | 3,800 | 3,840 | 3,750 | 3,840 | 80,000 | 1,986.95 |
| 1990-06-18 | 3,860 | 3,860 | 3,750 | 3,750 | 90,000 | 1,940.38 |
| 1990-06-15 | 3,880 | 3,880 | 3,850 | 3,860 | 88,000 | 1,997.30 |
| 1990-06-14 | 3,820 | 3,850 | 3,820 | 3,840 | 55,000 | 1,986.95 |
| 1990-06-13 | 3,780 | 3,860 | 3,760 | 3,800 | 25,000 | 1,966.25 |
| 1990-06-12 | 3,740 | 3,780 | 3,700 | 3,780 | 56,000 | 1,955.90 |
| 1990-06-11 | 3,800 | 3,830 | 3,780 | 3,780 | 74,000 | 1,955.90 |
| 1990-06-08 | 3,900 | 3,900 | 3,800 | 3,830 | 229,000 | 1,981.77 |
| 1990-06-07 | 3,890 | 3,890 | 3,820 | 3,880 | 135,000 | 2,007.65 |
| 1990-06-06 | 3,760 | 3,920 | 3,760 | 3,850 | 166,000 | 1,992.12 |
| 1990-06-05 | 3,800 | 3,800 | 3,710 | 3,740 | 107,000 | 1,935.20 |
| 1990-06-04 | 3,740 | 3,830 | 3,740 | 3,800 | 77,000 | 1,966.25 |
| 1990-06-01 | 3,820 | 3,850 | 3,790 | 3,790 | 76,000 | 1,961.08 |
| 1990-05-31 | 3,800 | 3,860 | 3,800 | 3,820 | 133,000 | 1,976.60 |
| 1990-05-30 | 3,800 | 3,810 | 3,750 | 3,810 | 124,000 | 1,971.43 |
| 1990-05-29 | 3,820 | 3,870 | 3,750 | 3,750 | 107,000 | 1,940.38 |
| 1990-05-28 | 3,800 | 3,870 | 3,800 | 3,870 | 72,000 | 2,002.47 |
| 1990-05-25 | 3,770 | 3,870 | 3,770 | 3,850 | 64,000 | 1,992.12 |
| 1990-05-24 | 3,840 | 3,840 | 3,820 | 3,820 | 85,000 | 1,976.60 |
| 1990-05-23 | 3,810 | 3,860 | 3,810 | 3,810 | 95,000 | 1,971.43 |
| 1990-05-22 | 3,800 | 3,860 | 3,800 | 3,860 | 79,000 | 1,997.30 |
| 1990-05-21 | 3,830 | 3,880 | 3,800 | 3,850 | 35,000 | 1,992.12 |
| 1990-05-18 | 3,870 | 3,880 | 3,820 | 3,880 | 231,000 | 2,007.65 |
| 1990-05-17 | 3,880 | 3,890 | 3,860 | 3,870 | 110,000 | 2,002.47 |
| 1990-05-16 | 3,880 | 3,880 | 3,860 | 3,870 | 98,000 | 2,002.47 |
| 1990-05-15 | 3,860 | 3,960 | 3,860 | 3,880 | 607,000 | 2,007.65 |
| 1990-05-14 | 3,850 | 3,850 | 3,810 | 3,850 | 128,000 | 1,992.12 |
| 1990-05-11 | 3,780 | 3,860 | 3,770 | 3,810 | 69,000 | 1,971.43 |
| 1990-05-10 | 3,720 | 3,780 | 3,720 | 3,780 | 188,000 | 1,955.90 |
| 1990-05-09 | 3,730 | 3,780 | 3,730 | 3,770 | 72,000 | 1,950.73 |
| 1990-05-08 | 3,700 | 3,750 | 3,700 | 3,750 | 123,000 | 1,940.38 |
| 1990-05-07 | 3,720 | 3,750 | 3,720 | 3,750 | 39,000 | 1,940.38 |
| 1990-05-02 | 3,710 | 3,760 | 3,710 | 3,710 | 55,000 | 1,919.68 |
| 1990-05-01 | 3,710 | 3,760 | 3,710 | 3,720 | 65,000 | 1,924.86 |
| 1990-04-27 | 3,730 | 3,800 | 3,730 | 3,800 | 93,000 | 1,966.25 |
| 1990-04-26 | 3,760 | 3,840 | 3,760 | 3,780 | 78,000 | 1,955.90 |
| 1990-04-25 | 3,750 | 3,800 | 3,750 | 3,800 | 41,000 | 1,966.25 |
| 1990-04-24 | 3,720 | 3,800 | 3,720 | 3,800 | 63,000 | 1,966.25 |
| 1990-04-23 | 3,720 | 3,750 | 3,720 | 3,720 | 72,000 | 1,924.86 |
| 1990-04-20 | 3,800 | 3,850 | 3,800 | 3,800 | 76,000 | 1,966.25 |
| 1990-04-19 | 3,730 | 3,800 | 3,730 | 3,800 | 55,000 | 1,966.25 |
| 1990-04-18 | 3,630 | 3,720 | 3,630 | 3,700 | 89,000 | 1,914.51 |
| 1990-04-17 | 3,630 | 3,680 | 3,630 | 3,680 | 55,000 | 1,904.16 |
| 1990-04-16 | 3,740 | 3,740 | 3,680 | 3,680 | 76,000 | 1,904.16 |
| 1990-04-13 | 3,780 | 3,830 | 3,780 | 3,800 | 81,000 | 1,966.25 |
| 1990-04-12 | 3,830 | 3,850 | 3,810 | 3,830 | 136,000 | 1,981.77 |
| 1990-04-11 | 3,810 | 3,840 | 3,780 | 3,830 | 99,000 | 1,981.77 |
| 1990-04-10 | 3,770 | 3,860 | 3,770 | 3,860 | 84,000 | 1,997.30 |
| 1990-04-09 | 3,870 | 3,900 | 3,860 | 3,870 | 123,000 | 2,002.47 |
| 1990-04-06 | 3,800 | 3,890 | 3,800 | 3,880 | 171,000 | 2,007.65 |
| 1990-04-05 | 3,790 | 3,800 | 3,780 | 3,800 | 110,000 | 1,966.25 |
| 1990-04-04 | 3,840 | 3,930 | 3,790 | 3,840 | 189,000 | 1,986.95 |
| 1990-04-03 | 3,790 | 3,840 | 3,760 | 3,790 | 70,000 | 1,961.08 |
| 1990-04-02 | 3,890 | 3,890 | 3,780 | 3,790 | 239,000 | 1,961.08 |
| 1990-03-30 | 3,810 | 3,890 | 3,810 | 3,880 | 131,000 | 2,007.65 |
| 1990-03-29 | 3,830 | 3,880 | 3,820 | 3,840 | 151,000 | 1,986.95 |
| 1990-03-28 | 3,820 | 3,900 | 3,820 | 3,880 | 118,000 | 2,007.65 |
| 1990-03-27 | 4,000 | 4,030 | 3,920 | 4,000 | 168,000 | 2,069.74 |
| 1990-03-26 | 3,990 | 4,130 | 3,980 | 4,060 | 183,000 | 2,100.78 |
| 1990-03-23 | 3,850 | 4,150 | 3,800 | 4,150 | 226,000 | 2,147.35 |
| 1990-03-22 | 3,650 | 3,800 | 3,600 | 3,800 | 257,000 | 1,966.25 |
| 1990-03-20 | 3,850 | 3,890 | 3,740 | 3,750 | 258,000 | 1,940.38 |
| 1990-03-19 | 4,010 | 4,040 | 3,900 | 3,900 | 109,000 | 2,017.99 |
| 1990-03-16 | 4,000 | 4,190 | 4,000 | 4,050 | 403,000 | 2,095.61 |
| 1990-03-15 | 3,800 | 4,080 | 3,800 | 4,050 | 233,000 | 2,095.61 |
| 1990-03-14 | 3,760 | 3,820 | 3,760 | 3,780 | 115,000 | 1,955.90 |
| 1990-03-13 | 3,750 | 3,780 | 3,750 | 3,780 | 62,000 | 1,955.90 |
| 1990-03-12 | 3,830 | 3,830 | 3,780 | 3,800 | 59,000 | 1,966.25 |
| 1990-03-09 | 3,810 | 3,910 | 3,810 | 3,900 | 117,000 | 2,017.99 |
| 1990-03-08 | 3,800 | 3,890 | 3,750 | 3,890 | 109,000 | 2,012.82 |
| 1990-03-07 | 3,830 | 3,880 | 3,830 | 3,830 | 54,000 | 1,981.77 |
| 1990-03-06 | 4,000 | 4,000 | 3,910 | 3,910 | 160,000 | 2,023.17 |
| 1990-03-05 | 3,980 | 4,000 | 3,940 | 3,990 | 118,000 | 2,064.56 |
| 1990-03-02 | 4,000 | 4,000 | 3,920 | 4,000 | 216,000 | 2,069.74 |
| 1990-03-01 | 3,850 | 3,950 | 3,840 | 3,950 | 231,000 | 2,043.87 |
| 1990-02-28 | 3,700 | 3,940 | 3,700 | 3,800 | 213,000 | 1,966.25 |
| 1990-02-27 | 3,800 | 3,800 | 3,600 | 3,700 | 67,000 | 1,914.51 |
| 1990-02-26 | 3,730 | 3,730 | 3,500 | 3,550 | 49,000 | 1,836.89 |
| 1990-02-23 | 3,830 | 3,850 | 3,830 | 3,830 | 67,000 | 1,981.77 |
| 1990-02-22 | 4,050 | 4,050 | 3,900 | 3,980 | 95,000 | 2,059.39 |
| 1990-02-21 | 4,100 | 4,100 | 4,050 | 4,050 | 43,000 | 2,095.61 |
| 1990-02-20 | 4,020 | 4,120 | 4,020 | 4,120 | 63,000 | 2,131.83 |
| 1990-02-19 | 4,120 | 4,150 | 4,070 | 4,120 | 71,000 | 2,131.83 |
| 1990-02-16 | 4,100 | 4,170 | 4,100 | 4,120 | 74,000 | 2,131.83 |
| 1990-02-15 | 4,100 | 4,100 | 4,080 | 4,100 | 107,000 | 2,121.48 |
| 1990-02-14 | 4,030 | 4,080 | 4,030 | 4,080 | 58,000 | 2,111.13 |
| 1990-02-13 | 4,180 | 4,180 | 4,130 | 4,130 | 70,000 | 2,137 |
| 1990-02-09 | 4,120 | 4,180 | 4,110 | 4,180 | 80,000 | 2,162.88 |
| 1990-02-08 | 4,180 | 4,180 | 4,120 | 4,180 | 93,000 | 2,162.88 |
| 1990-02-07 | 4,250 | 4,250 | 4,180 | 4,180 | 120,000 | 2,162.88 |
| 1990-02-06 | 4,270 | 4,270 | 4,240 | 4,250 | 188,000 | 2,199.10 |
| 1990-02-05 | 4,260 | 4,260 | 4,220 | 4,260 | 73,000 | 2,204.27 |
| 1990-02-02 | 4,270 | 4,300 | 4,220 | 4,220 | 375,000 | 2,183.57 |
| 1990-02-01 | 4,200 | 4,250 | 4,200 | 4,220 | 380,000 | 2,183.57 |
| 1990-01-31 | 4,200 | 4,200 | 4,150 | 4,170 | 147,000 | 2,157.70 |
| 1990-01-30 | 4,150 | 4,200 | 4,120 | 4,200 | 222,000 | 2,173.22 |
| 1990-01-29 | 4,020 | 4,150 | 4,010 | 4,110 | 167,000 | 2,126.66 |
| 1990-01-26 | 4,000 | 4,050 | 3,940 | 4,000 | 247,000 | 2,069.74 |
| 1990-01-25 | 3,960 | 4,000 | 3,910 | 3,930 | 93,000 | 2,033.52 |
| 1990-01-24 | 4,050 | 4,050 | 3,860 | 3,860 | 109,000 | 1,997.30 |
| 1990-01-23 | 4,040 | 4,050 | 4,000 | 4,000 | 94,000 | 2,069.74 |
| 1990-01-22 | 4,100 | 4,100 | 4,050 | 4,050 | 34,000 | 2,095.61 |
| 1990-01-19 | 4,050 | 4,060 | 4,000 | 4,000 | 134,000 | 2,069.74 |
| 1990-01-18 | 4,130 | 4,130 | 4,000 | 4,000 | 45,000 | 2,069.74 |
| 1990-01-17 | 4,120 | 4,140 | 4,120 | 4,130 | 102,000 | 2,137 |
| 1990-01-16 | 4,180 | 4,190 | 4,120 | 4,120 | 129,000 | 2,131.83 |
| 1990-01-12 | 4,220 | 4,230 | 4,170 | 4,230 | 355,000 | 2,188.75 |
| 1990-01-11 | 4,100 | 4,230 | 4,100 | 4,220 | 368,000 | 2,183.57 |
| 1990-01-10 | 4,100 | 4,150 | 4,060 | 4,100 | 97,000 | 2,121.48 |
| 1990-01-09 | 4,170 | 4,170 | 4,080 | 4,080 | 76,000 | 2,111.13 |
| 1990-01-08 | 4,190 | 4,190 | 4,120 | 4,160 | 144,000 | 2,152.53 |
| 1990-01-05 | 4,150 | 4,210 | 4,110 | 4,150 | 152,000 | 2,147.35 |
| 1990-01-04 | 4,150 | 4,150 | 4,100 | 4,100 | 35,000 | 2,121.48 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株
