1949 住友電設(株) 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 | 1,700 | 1,750 | 1,700 | 1,750 | 17,000 | 1,620.37 |
| 1990-12-26 | 1,780 | 1,790 | 1,780 | 1,790 | 5,000 | 1,657.41 |
| 1990-12-25 | 1,780 | 1,780 | 1,780 | 1,780 | 10,000 | 1,648.15 |
| 1990-12-21 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,666.67 |
| 1990-12-18 | 1,850 | 1,850 | 1,840 | 1,840 | 11,000 | 1,703.70 |
| 1990-12-17 | 1,870 | 1,870 | 1,840 | 1,840 | 9,000 | 1,703.70 |
| 1990-12-14 | 1,860 | 1,870 | 1,860 | 1,860 | 44,000 | 1,722.22 |
| 1990-12-13 | 1,860 | 1,860 | 1,860 | 1,860 | 9,000 | 1,722.22 |
| 1990-12-12 | 1,900 | 1,900 | 1,850 | 1,860 | 5,000 | 1,722.22 |
| 1990-12-11 | 1,840 | 1,850 | 1,840 | 1,850 | 15,000 | 1,712.96 |
| 1990-12-10 | 1,830 | 1,840 | 1,830 | 1,840 | 14,000 | 1,703.70 |
| 1990-12-07 | 1,780 | 1,840 | 1,770 | 1,820 | 68,000 | 1,685.19 |
| 1990-12-06 | 1,750 | 1,780 | 1,720 | 1,720 | 11,000 | 1,592.59 |
| 1990-12-05 | 1,750 | 1,770 | 1,740 | 1,740 | 12,000 | 1,611.11 |
| 1990-12-04 | 1,830 | 1,830 | 1,740 | 1,750 | 22,000 | 1,620.37 |
| 1990-12-03 | 1,860 | 1,860 | 1,830 | 1,850 | 16,000 | 1,712.96 |
| 1990-11-30 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 | 1,685.19 |
| 1990-11-29 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 | 1,722.22 |
| 1990-11-28 | 1,870 | 1,890 | 1,860 | 1,870 | 53,000 | 1,731.48 |
| 1990-11-27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,759.26 |
| 1990-11-26 | 1,920 | 1,920 | 1,910 | 1,910 | 2,000 | 1,768.52 |
| 1990-11-22 | 1,870 | 1,920 | 1,870 | 1,920 | 25,000 | 1,777.78 |
| 1990-11-21 | 1,890 | 1,890 | 1,870 | 1,870 | 75,000 | 1,731.48 |
| 1990-11-20 | 1,920 | 1,920 | 1,900 | 1,920 | 15,000 | 1,777.78 |
| 1990-11-19 | 1,950 | 1,980 | 1,930 | 1,950 | 132,000 | 1,805.56 |
| 1990-11-16 | 1,950 | 1,960 | 1,920 | 1,950 | 79,000 | 1,805.56 |
| 1990-11-15 | 1,950 | 2,040 | 1,950 | 1,990 | 435,000 | 1,842.59 |
| 1990-11-14 | 1,970 | 1,980 | 1,950 | 1,960 | 77,000 | 1,814.81 |
| 1990-11-13 | 1,930 | 1,990 | 1,920 | 1,990 | 333,000 | 1,842.59 |
| 1990-11-09 | 1,800 | 1,880 | 1,760 | 1,880 | 179,000 | 1,740.74 |
| 1990-11-08 | 1,800 | 1,820 | 1,770 | 1,790 | 65,000 | 1,657.41 |
| 1990-11-07 | 1,760 | 1,800 | 1,750 | 1,790 | 72,000 | 1,657.41 |
| 1990-11-06 | 1,750 | 1,750 | 1,750 | 1,750 | 23,000 | 1,620.37 |
| 1990-11-05 | 1,750 | 1,750 | 1,710 | 1,750 | 28,000 | 1,620.37 |
| 1990-11-02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,601.85 |
| 1990-11-01 | 1,760 | 1,760 | 1,740 | 1,740 | 13,000 | 1,611.11 |
| 1990-10-31 | 1,800 | 1,830 | 1,790 | 1,790 | 26,000 | 1,657.41 |
| 1990-10-30 | 1,860 | 1,860 | 1,790 | 1,790 | 60,000 | 1,657.41 |
| 1990-10-29 | 1,830 | 1,870 | 1,830 | 1,870 | 132,000 | 1,731.48 |
| 1990-10-26 | 1,750 | 1,810 | 1,750 | 1,810 | 94,000 | 1,675.93 |
| 1990-10-25 | 1,720 | 1,760 | 1,700 | 1,760 | 68,000 | 1,629.63 |
| 1990-10-24 | 1,670 | 1,710 | 1,650 | 1,700 | 29,000 | 1,574.07 |
| 1990-10-23 | 1,680 | 1,700 | 1,680 | 1,680 | 23,000 | 1,555.56 |
| 1990-10-22 | 1,700 | 1,700 | 1,680 | 1,680 | 14,000 | 1,555.56 |
| 1990-10-19 | 1,630 | 1,660 | 1,610 | 1,660 | 76,000 | 1,537.04 |
| 1990-10-18 | 1,560 | 1,630 | 1,530 | 1,630 | 56,000 | 1,509.26 |
| 1990-10-17 | 1,500 | 1,530 | 1,500 | 1,530 | 30,000 | 1,416.67 |
| 1990-10-16 | 1,480 | 1,500 | 1,480 | 1,500 | 31,000 | 1,388.89 |
| 1990-10-15 | 1,430 | 1,460 | 1,430 | 1,460 | 33,000 | 1,351.85 |
| 1990-10-12 | 1,340 | 1,390 | 1,340 | 1,390 | 20,000 | 1,287.04 |
| 1990-10-11 | 1,380 | 1,380 | 1,350 | 1,350 | 24,000 | 1,250 |
| 1990-10-09 | 1,400 | 1,400 | 1,390 | 1,390 | 29,000 | 1,287.04 |
| 1990-10-08 | 1,310 | 1,360 | 1,300 | 1,340 | 95,000 | 1,240.74 |
| 1990-10-05 | 1,300 | 1,340 | 1,300 | 1,300 | 110,000 | 1,203.70 |
| 1990-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,203.70 |
| 1990-10-03 | 1,340 | 1,340 | 1,300 | 1,300 | 40,000 | 1,203.70 |
| 1990-10-02 | 1,350 | 1,350 | 1,310 | 1,340 | 29,000 | 1,240.74 |
| 1990-10-01 | 1,420 | 1,420 | 1,350 | 1,350 | 23,000 | 1,250 |
| 1990-09-28 | 1,450 | 1,450 | 1,410 | 1,410 | 19,000 | 1,305.56 |
| 1990-09-27 | 1,470 | 1,470 | 1,440 | 1,450 | 29,000 | 1,342.59 |
| 1990-09-25 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,435.19 |
| 1990-09-21 | 1,640 | 1,640 | 1,590 | 1,590 | 5,000 | 1,472.22 |
| 1990-09-20 | 1,660 | 1,660 | 1,660 | 1,660 | 16,000 | 1,537.04 |
| 1990-09-19 | 1,690 | 1,690 | 1,690 | 1,690 | 10,000 | 1,564.81 |
| 1990-09-14 | 1,740 | 1,740 | 1,700 | 1,700 | 3,000 | 1,574.07 |
| 1990-09-13 | 1,710 | 1,720 | 1,710 | 1,710 | 26,000 | 1,583.33 |
| 1990-09-12 | 1,730 | 1,750 | 1,720 | 1,730 | 58,000 | 1,601.85 |
| 1990-09-11 | 1,740 | 1,740 | 1,720 | 1,740 | 21,000 | 1,611.11 |
| 1990-09-10 | 1,750 | 1,750 | 1,730 | 1,730 | 16,000 | 1,601.85 |
| 1990-09-07 | 1,750 | 1,750 | 1,730 | 1,730 | 8,000 | 1,601.85 |
| 1990-09-06 | 1,730 | 1,750 | 1,730 | 1,750 | 16,000 | 1,620.37 |
| 1990-09-05 | 1,820 | 1,820 | 1,750 | 1,750 | 10,000 | 1,620.37 |
| 1990-09-04 | 1,870 | 1,870 | 1,820 | 1,820 | 28,000 | 1,685.19 |
| 1990-09-03 | 1,890 | 1,890 | 1,860 | 1,860 | 7,000 | 1,722.22 |
| 1990-08-31 | 1,850 | 1,900 | 1,830 | 1,900 | 46,000 | 1,759.26 |
| 1990-08-30 | 1,810 | 1,830 | 1,810 | 1,830 | 6,000 | 1,694.44 |
| 1990-08-29 | 1,800 | 1,830 | 1,800 | 1,830 | 22,000 | 1,694.44 |
| 1990-08-28 | 1,800 | 1,800 | 1,790 | 1,790 | 61,000 | 1,657.41 |
| 1990-08-27 | 1,780 | 1,800 | 1,780 | 1,780 | 18,000 | 1,648.15 |
| 1990-08-24 | 1,780 | 1,800 | 1,710 | 1,750 | 33,000 | 1,620.37 |
| 1990-08-23 | 1,850 | 1,870 | 1,800 | 1,800 | 43,000 | 1,666.67 |
| 1990-08-22 | 1,920 | 1,940 | 1,860 | 1,900 | 44,000 | 1,759.26 |
| 1990-08-21 | 1,970 | 1,980 | 1,950 | 1,950 | 32,000 | 1,805.56 |
| 1990-08-20 | 1,940 | 1,960 | 1,940 | 1,940 | 43,000 | 1,796.30 |
| 1990-08-17 | 2,000 | 2,000 | 1,960 | 1,960 | 53,000 | 1,814.81 |
| 1990-08-16 | 1,940 | 2,060 | 1,920 | 2,060 | 117,000 | 1,907.41 |
| 1990-08-15 | 1,890 | 1,940 | 1,880 | 1,940 | 43,000 | 1,796.30 |
| 1990-08-14 | 1,880 | 1,880 | 1,850 | 1,880 | 19,000 | 1,740.74 |
| 1990-08-13 | 1,910 | 1,920 | 1,850 | 1,880 | 41,000 | 1,740.74 |
| 1990-08-10 | 1,880 | 1,930 | 1,880 | 1,930 | 7,000 | 1,787.04 |
| 1990-08-09 | 1,990 | 1,990 | 1,900 | 1,900 | 6,000 | 1,759.26 |
| 1990-08-08 | 1,900 | 1,980 | 1,900 | 1,980 | 9,000 | 1,833.33 |
| 1990-08-07 | 1,890 | 1,900 | 1,890 | 1,900 | 21,000 | 1,759.26 |
| 1990-08-06 | 2,130 | 2,130 | 2,010 | 2,020 | 12,000 | 1,870.37 |
| 1990-08-03 | 2,170 | 2,170 | 2,140 | 2,140 | 27,000 | 1,981.48 |
| 1990-08-02 | 2,150 | 2,170 | 2,150 | 2,170 | 20,000 | 2,009.26 |
| 1990-08-01 | 2,130 | 2,200 | 2,110 | 2,140 | 24,000 | 1,981.48 |
| 1990-07-31 | 2,180 | 2,270 | 2,170 | 2,170 | 180,000 | 2,009.26 |
| 1990-07-30 | 2,180 | 2,190 | 2,170 | 2,180 | 85,000 | 2,018.52 |
| 1990-07-27 | 2,170 | 2,200 | 2,100 | 2,170 | 265,000 | 2,009.26 |
| 1990-07-26 | 2,100 | 2,170 | 2,100 | 2,170 | 118,000 | 2,009.26 |
| 1990-07-25 | 2,120 | 2,130 | 2,060 | 2,100 | 12,000 | 1,944.44 |
| 1990-07-24 | 2,090 | 2,170 | 2,090 | 2,120 | 94,000 | 1,962.96 |
| 1990-07-23 | 2,150 | 2,170 | 2,110 | 2,130 | 46,000 | 1,972.22 |
| 1990-07-20 | 2,060 | 2,150 | 2,060 | 2,150 | 92,000 | 1,990.74 |
| 1990-07-19 | 2,100 | 2,100 | 2,040 | 2,060 | 79,000 | 1,907.41 |
| 1990-07-18 | 2,160 | 2,170 | 2,130 | 2,130 | 50,000 | 1,972.22 |
| 1990-07-17 | 2,190 | 2,190 | 2,150 | 2,170 | 48,000 | 2,009.26 |
| 1990-07-16 | 2,150 | 2,190 | 2,150 | 2,190 | 30,000 | 2,027.78 |
| 1990-07-13 | 2,130 | 2,180 | 2,130 | 2,160 | 82,000 | 2,000 |
| 1990-07-12 | 2,150 | 2,150 | 2,120 | 2,120 | 27,000 | 1,962.96 |
| 1990-07-11 | 2,050 | 2,140 | 2,050 | 2,140 | 79,000 | 1,981.48 |
| 1990-07-10 | 2,110 | 2,110 | 2,080 | 2,080 | 79,000 | 1,925.93 |
| 1990-07-09 | 2,090 | 2,100 | 2,080 | 2,100 | 45,000 | 1,944.44 |
| 1990-07-06 | 2,070 | 2,080 | 2,040 | 2,080 | 123,000 | 1,925.93 |
| 1990-07-05 | 2,000 | 2,070 | 2,000 | 2,060 | 81,000 | 1,907.41 |
| 1990-07-04 | 2,000 | 2,010 | 1,950 | 2,000 | 74,000 | 1,851.85 |
| 1990-07-03 | 2,010 | 2,020 | 2,000 | 2,000 | 57,000 | 1,851.85 |
| 1990-07-02 | 2,000 | 2,020 | 1,980 | 2,010 | 113,000 | 1,861.11 |
| 1990-06-29 | 1,970 | 2,030 | 1,970 | 2,010 | 99,000 | 1,861.11 |
| 1990-06-28 | 1,900 | 2,010 | 1,900 | 2,010 | 88,000 | 1,861.11 |
| 1990-06-27 | 1,890 | 1,940 | 1,890 | 1,910 | 19,000 | 1,768.52 |
| 1990-06-26 | 1,890 | 1,900 | 1,890 | 1,890 | 16,000 | 1,750 |
| 1990-06-25 | 1,900 | 1,940 | 1,890 | 1,900 | 32,000 | 1,759.26 |
| 1990-06-22 | 1,940 | 1,990 | 1,940 | 1,990 | 20,000 | 1,842.59 |
| 1990-06-21 | 2,010 | 2,010 | 1,990 | 2,010 | 23,000 | 1,861.11 |
| 1990-06-20 | 1,960 | 2,060 | 1,960 | 2,000 | 192,000 | 1,851.85 |
| 1990-06-19 | 1,970 | 2,010 | 1,940 | 2,000 | 403,000 | 1,851.85 |
| 1990-06-18 | 1,930 | 2,000 | 1,930 | 1,960 | 170,000 | 1,814.81 |
| 1990-06-15 | 1,890 | 1,920 | 1,890 | 1,920 | 65,000 | 1,777.78 |
| 1990-06-14 | 1,850 | 1,890 | 1,850 | 1,870 | 46,000 | 1,731.48 |
| 1990-06-13 | 1,880 | 1,900 | 1,850 | 1,870 | 65,000 | 1,731.48 |
| 1990-06-12 | 1,860 | 1,920 | 1,860 | 1,900 | 92,000 | 1,759.26 |
| 1990-06-11 | 1,850 | 1,880 | 1,850 | 1,850 | 45,000 | 1,712.96 |
| 1990-06-08 | 1,890 | 1,890 | 1,850 | 1,850 | 68,000 | 1,712.96 |
| 1990-06-07 | 1,890 | 1,900 | 1,860 | 1,890 | 40,000 | 1,750 |
| 1990-06-06 | 1,840 | 1,910 | 1,840 | 1,890 | 173,000 | 1,750 |
| 1990-06-05 | 1,820 | 1,870 | 1,820 | 1,830 | 90,000 | 1,694.44 |
| 1990-06-04 | 1,800 | 1,820 | 1,780 | 1,800 | 29,000 | 1,666.67 |
| 1990-06-01 | 1,800 | 1,820 | 1,780 | 1,800 | 66,000 | 1,666.67 |
| 1990-05-31 | 1,800 | 1,830 | 1,800 | 1,810 | 6,000 | 1,675.93 |
| 1990-05-30 | 1,770 | 1,850 | 1,770 | 1,850 | 74,000 | 1,712.96 |
| 1990-05-29 | 1,810 | 1,830 | 1,800 | 1,830 | 35,000 | 1,694.44 |
| 1990-05-28 | 1,870 | 1,870 | 1,840 | 1,840 | 110,000 | 1,703.70 |
| 1990-05-25 | 1,810 | 1,930 | 1,800 | 1,810 | 283,000 | 1,675.93 |
| 1990-05-24 | 1,830 | 1,830 | 1,810 | 1,810 | 40,000 | 1,675.93 |
| 1990-05-23 | 1,800 | 1,830 | 1,800 | 1,820 | 118,000 | 1,685.19 |
| 1990-05-22 | 1,780 | 1,820 | 1,750 | 1,820 | 128,000 | 1,685.19 |
| 1990-05-21 | 1,740 | 1,800 | 1,740 | 1,790 | 156,000 | 1,657.41 |
| 1990-05-18 | 1,770 | 1,770 | 1,740 | 1,740 | 185,000 | 1,611.11 |
| 1990-05-17 | 1,700 | 1,710 | 1,690 | 1,710 | 167,000 | 1,583.33 |
| 1990-05-16 | 1,710 | 1,710 | 1,690 | 1,710 | 104,000 | 1,583.33 |
| 1990-05-15 | 1,710 | 1,720 | 1,690 | 1,720 | 88,000 | 1,592.59 |
| 1990-05-14 | 1,750 | 1,750 | 1,700 | 1,710 | 154,000 | 1,583.33 |
| 1990-05-11 | 1,620 | 1,790 | 1,620 | 1,780 | 471,000 | 1,648.15 |
| 1990-05-10 | 1,550 | 1,600 | 1,550 | 1,600 | 54,000 | 1,481.48 |
| 1990-05-09 | 1,470 | 1,510 | 1,470 | 1,510 | 25,000 | 1,398.15 |
| 1990-05-08 | 1,490 | 1,500 | 1,450 | 1,450 | 17,000 | 1,342.59 |
| 1990-05-07 | 1,490 | 1,490 | 1,480 | 1,480 | 8,000 | 1,370.37 |
| 1990-05-02 | 1,410 | 1,440 | 1,400 | 1,410 | 13,000 | 1,305.56 |
| 1990-05-01 | 1,410 | 1,410 | 1,400 | 1,400 | 23,000 | 1,296.30 |
| 1990-04-27 | 1,400 | 1,420 | 1,400 | 1,410 | 56,000 | 1,305.56 |
| 1990-04-26 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 1,333.33 |
| 1990-04-25 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 | 1,296.30 |
| 1990-04-24 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,324.07 |
| 1990-04-23 | 1,450 | 1,460 | 1,420 | 1,420 | 15,000 | 1,314.81 |
| 1990-04-20 | 1,460 | 1,500 | 1,450 | 1,450 | 16,000 | 1,342.59 |
| 1990-04-19 | 1,470 | 1,500 | 1,450 | 1,450 | 8,000 | 1,342.59 |
| 1990-04-18 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,342.59 |
| 1990-04-17 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,361.11 |
| 1990-04-16 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 1,361.11 |
| 1990-04-13 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 1,388.89 |
| 1990-04-12 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,472.22 |
| 1990-04-11 | 1,500 | 1,550 | 1,500 | 1,550 | 11,000 | 1,435.19 |
| 1990-04-10 | 1,500 | 1,500 | 1,490 | 1,500 | 11,000 | 1,388.89 |
| 1990-04-09 | 1,510 | 1,530 | 1,500 | 1,510 | 25,000 | 1,398.15 |
| 1990-04-06 | 1,500 | 1,520 | 1,490 | 1,520 | 9,000 | 1,407.41 |
| 1990-04-05 | 1,550 | 1,550 | 1,490 | 1,490 | 27,000 | 1,379.63 |
| 1990-04-04 | 1,600 | 1,600 | 1,560 | 1,560 | 47,000 | 1,444.44 |
| 1990-04-03 | 1,650 | 1,690 | 1,600 | 1,600 | 65,000 | 1,481.48 |
| 1990-04-02 | 1,690 | 1,700 | 1,670 | 1,700 | 59,000 | 1,574.07 |
| 1990-03-30 | 1,770 | 1,850 | 1,770 | 1,840 | 58,000 | 1,703.70 |
| 1990-03-29 | 1,660 | 1,800 | 1,650 | 1,800 | 92,000 | 1,666.67 |
| 1990-03-28 | 1,650 | 1,670 | 1,650 | 1,660 | 24,000 | 1,537.04 |
| 1990-03-27 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 1,500 |
| 1990-03-26 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,488.40 |
| 1990-03-23 | 1,780 | 1,810 | 1,780 | 1,810 | 11,000 | 1,566.29 |
| 1990-03-22 | 1,810 | 1,810 | 1,800 | 1,810 | 125,000 | 1,566.29 |
| 1990-03-20 | 1,810 | 1,810 | 1,810 | 1,810 | 60,000 | 1,566.29 |
| 1990-03-19 | 1,810 | 1,810 | 1,810 | 1,810 | 16,000 | 1,566.29 |
| 1990-03-16 | 1,810 | 1,810 | 1,810 | 1,810 | 12,000 | 1,566.29 |
| 1990-03-15 | 1,830 | 1,860 | 1,810 | 1,860 | 44,000 | 1,609.55 |
| 1990-03-14 | 1,840 | 1,870 | 1,810 | 1,860 | 32,000 | 1,609.55 |
| 1990-03-13 | 1,820 | 1,850 | 1,820 | 1,840 | 8,000 | 1,592.25 |
| 1990-03-12 | 1,870 | 1,870 | 1,850 | 1,850 | 33,000 | 1,600.90 |
| 1990-03-09 | 1,910 | 1,910 | 1,850 | 1,900 | 50,000 | 1,644.17 |
| 1990-03-08 | 1,880 | 1,900 | 1,880 | 1,900 | 38,000 | 1,644.17 |
| 1990-03-07 | 1,930 | 1,930 | 1,880 | 1,880 | 8,000 | 1,626.86 |
| 1990-03-06 | 1,900 | 1,950 | 1,900 | 1,930 | 10,000 | 1,670.13 |
| 1990-03-05 | 1,990 | 1,990 | 1,930 | 1,930 | 8,000 | 1,670.13 |
| 1990-03-02 | 2,000 | 2,000 | 1,950 | 1,950 | 5,000 | 1,687.44 |
| 1990-03-01 | 2,000 | 2,000 | 1,960 | 2,000 | 10,000 | 1,730.70 |
| 1990-02-28 | 1,920 | 2,010 | 1,920 | 2,010 | 22,000 | 1,739.36 |
| 1990-02-27 | 1,860 | 1,920 | 1,860 | 1,920 | 19,000 | 1,661.47 |
| 1990-02-26 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,687.44 |
| 1990-02-23 | 1,980 | 1,980 | 1,950 | 1,950 | 17,000 | 1,687.44 |
| 1990-02-22 | 1,970 | 1,970 | 1,910 | 1,970 | 13,000 | 1,704.74 |
| 1990-02-21 | 2,040 | 2,040 | 1,970 | 1,970 | 6,000 | 1,704.74 |
| 1990-02-20 | 2,050 | 2,050 | 2,030 | 2,030 | 5,000 | 1,756.66 |
| 1990-02-19 | 2,070 | 2,070 | 2,050 | 2,050 | 12,000 | 1,773.97 |
| 1990-02-16 | 2,070 | 2,080 | 2,070 | 2,070 | 29,000 | 1,791.28 |
| 1990-02-15 | 2,090 | 2,100 | 2,050 | 2,050 | 20,000 | 1,773.97 |
| 1990-02-14 | 2,110 | 2,120 | 2,100 | 2,100 | 14,000 | 1,817.24 |
| 1990-02-13 | 2,140 | 2,140 | 2,110 | 2,110 | 14,000 | 1,825.89 |
| 1990-02-09 | 2,130 | 2,130 | 2,130 | 2,130 | 15,000 | 1,843.20 |
| 1990-02-08 | 2,180 | 2,190 | 2,120 | 2,130 | 50,000 | 1,843.20 |
| 1990-02-07 | 2,170 | 2,170 | 2,120 | 2,160 | 44,000 | 1,869.16 |
| 1990-02-06 | 2,090 | 2,170 | 2,090 | 2,130 | 83,000 | 1,843.20 |
| 1990-02-05 | 2,080 | 2,090 | 2,020 | 2,080 | 39,000 | 1,799.93 |
| 1990-02-02 | 2,070 | 2,100 | 2,050 | 2,070 | 88,000 | 1,791.28 |
| 1990-02-01 | 2,110 | 2,110 | 2,070 | 2,070 | 20,000 | 1,791.28 |
| 1990-01-31 | 2,100 | 2,120 | 2,020 | 2,120 | 62,000 | 1,834.54 |
| 1990-01-30 | 2,040 | 2,100 | 2,020 | 2,090 | 41,000 | 1,808.58 |
| 1990-01-29 | 2,080 | 2,150 | 2,080 | 2,080 | 97,000 | 1,799.93 |
| 1990-01-26 | 2,200 | 2,200 | 2,050 | 2,100 | 243,000 | 1,817.24 |
| 1990-01-25 | 1,990 | 2,200 | 1,950 | 2,200 | 429,000 | 1,903.77 |
| 1990-01-24 | 1,950 | 1,990 | 1,930 | 1,990 | 140,000 | 1,722.05 |
| 1990-01-23 | 1,860 | 1,940 | 1,860 | 1,940 | 201,000 | 1,678.78 |
| 1990-01-22 | 1,870 | 1,880 | 1,840 | 1,850 | 24,000 | 1,600.90 |
| 1990-01-19 | 1,780 | 1,880 | 1,770 | 1,880 | 105,000 | 1,626.86 |
| 1990-01-18 | 1,740 | 1,770 | 1,740 | 1,760 | 25,000 | 1,523.02 |
| 1990-01-17 | 1,760 | 1,770 | 1,760 | 1,760 | 15,000 | 1,523.02 |
| 1990-01-16 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 | 1,514.36 |
| 1990-01-12 | 1,800 | 1,820 | 1,770 | 1,820 | 81,000 | 1,574.94 |
| 1990-01-11 | 1,750 | 1,760 | 1,740 | 1,760 | 8,000 | 1,523.02 |
| 1990-01-10 | 1,720 | 1,740 | 1,710 | 1,740 | 38,000 | 1,505.71 |
| 1990-01-09 | 1,770 | 1,770 | 1,740 | 1,750 | 31,000 | 1,514.36 |
| 1990-01-08 | 1,790 | 1,790 | 1,780 | 1,780 | 12,000 | 1,540.33 |
| 1990-01-05 | 1,820 | 1,830 | 1,790 | 1,820 | 52,000 | 1,574.94 |
| 1990-01-04 | 1,790 | 1,850 | 1,780 | 1,850 | 32,000 | 1,600.90 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
