1950 日本電設工業(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 | 1,370 | 1,390 | 1,350 | 1,390 | 64,000 | 1,263.64 |
| 1990-12-27 | 1,370 | 1,400 | 1,370 | 1,390 | 27,000 | 1,263.64 |
| 1990-12-26 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,245.45 |
| 1990-12-25 | 1,410 | 1,410 | 1,390 | 1,390 | 19,000 | 1,263.64 |
| 1990-12-21 | 1,380 | 1,400 | 1,380 | 1,390 | 6,000 | 1,263.64 |
| 1990-12-20 | 1,440 | 1,450 | 1,430 | 1,430 | 29,000 | 1,300 |
| 1990-12-19 | 1,430 | 1,450 | 1,430 | 1,440 | 60,000 | 1,309.09 |
| 1990-12-18 | 1,440 | 1,480 | 1,440 | 1,440 | 37,000 | 1,309.09 |
| 1990-12-17 | 1,460 | 1,470 | 1,450 | 1,460 | 21,000 | 1,327.27 |
| 1990-12-14 | 1,450 | 1,500 | 1,450 | 1,460 | 35,000 | 1,327.27 |
| 1990-12-13 | 1,520 | 1,520 | 1,440 | 1,440 | 10,000 | 1,309.09 |
| 1990-12-12 | 1,510 | 1,510 | 1,490 | 1,500 | 49,000 | 1,363.64 |
| 1990-12-11 | 1,460 | 1,500 | 1,460 | 1,500 | 261,000 | 1,363.64 |
| 1990-12-10 | 1,450 | 1,500 | 1,450 | 1,460 | 399,000 | 1,327.27 |
| 1990-12-07 | 1,400 | 1,430 | 1,400 | 1,400 | 39,000 | 1,272.73 |
| 1990-12-06 | 1,370 | 1,400 | 1,350 | 1,350 | 21,000 | 1,227.27 |
| 1990-12-05 | 1,360 | 1,380 | 1,350 | 1,350 | 19,000 | 1,227.27 |
| 1990-12-04 | 1,400 | 1,400 | 1,360 | 1,360 | 14,000 | 1,236.36 |
| 1990-12-03 | 1,420 | 1,430 | 1,380 | 1,380 | 28,000 | 1,254.55 |
| 1990-11-30 | 1,360 | 1,430 | 1,340 | 1,410 | 81,000 | 1,281.82 |
| 1990-11-29 | 1,440 | 1,440 | 1,350 | 1,400 | 90,000 | 1,272.73 |
| 1990-11-28 | 1,570 | 1,570 | 1,460 | 1,460 | 73,000 | 1,327.27 |
| 1990-11-27 | 1,570 | 1,570 | 1,500 | 1,540 | 106,000 | 1,400 |
| 1990-11-26 | 1,570 | 1,590 | 1,500 | 1,590 | 267,000 | 1,445.45 |
| 1990-11-22 | 1,510 | 1,550 | 1,490 | 1,550 | 201,000 | 1,409.09 |
| 1990-11-21 | 1,480 | 1,520 | 1,450 | 1,510 | 203,000 | 1,372.73 |
| 1990-11-20 | 1,550 | 1,550 | 1,480 | 1,480 | 177,000 | 1,345.45 |
| 1990-11-19 | 1,550 | 1,620 | 1,550 | 1,560 | 1,014,000 | 1,418.18 |
| 1990-11-16 | 1,460 | 1,520 | 1,420 | 1,520 | 521,000 | 1,381.82 |
| 1990-11-15 | 1,530 | 1,550 | 1,440 | 1,450 | 438,000 | 1,318.18 |
| 1990-11-14 | 1,500 | 1,580 | 1,490 | 1,510 | 1,520,000 | 1,372.73 |
| 1990-11-13 | 1,410 | 1,490 | 1,400 | 1,490 | 683,000 | 1,354.55 |
| 1990-11-09 | 1,340 | 1,370 | 1,320 | 1,370 | 273,000 | 1,245.45 |
| 1990-11-08 | 1,280 | 1,380 | 1,280 | 1,360 | 569,000 | 1,236.36 |
| 1990-11-07 | 1,270 | 1,310 | 1,230 | 1,300 | 292,000 | 1,181.82 |
| 1990-11-06 | 1,280 | 1,290 | 1,230 | 1,250 | 156,000 | 1,136.36 |
| 1990-11-05 | 1,250 | 1,310 | 1,250 | 1,300 | 417,000 | 1,181.82 |
| 1990-11-02 | 1,140 | 1,150 | 1,110 | 1,130 | 53,000 | 1,027.27 |
| 1990-11-01 | 1,170 | 1,180 | 1,150 | 1,180 | 166,000 | 1,072.73 |
| 1990-10-31 | 1,170 | 1,210 | 1,160 | 1,190 | 158,000 | 1,081.82 |
| 1990-10-30 | 1,130 | 1,150 | 1,130 | 1,150 | 29,000 | 1,045.45 |
| 1990-10-29 | 1,190 | 1,190 | 1,140 | 1,150 | 53,000 | 1,045.45 |
| 1990-10-26 | 1,160 | 1,170 | 1,150 | 1,150 | 33,000 | 1,045.45 |
| 1990-10-25 | 1,170 | 1,210 | 1,170 | 1,200 | 126,000 | 1,090.91 |
| 1990-10-24 | 1,120 | 1,150 | 1,120 | 1,150 | 43,000 | 1,045.45 |
| 1990-10-23 | 1,160 | 1,170 | 1,130 | 1,140 | 126,000 | 1,036.36 |
| 1990-10-22 | 1,130 | 1,150 | 1,130 | 1,150 | 120,000 | 1,045.45 |
| 1990-10-19 | 1,100 | 1,130 | 1,070 | 1,070 | 160,000 | 972.73 |
| 1990-10-18 | 1,080 | 1,080 | 1,040 | 1,070 | 88,000 | 972.73 |
| 1990-10-17 | 1,010 | 1,070 | 1,000 | 1,070 | 216,000 | 972.73 |
| 1990-10-16 | 980 | 1,010 | 980 | 995 | 256,000 | 904.55 |
| 1990-10-15 | 962 | 963 | 959 | 960 | 33,000 | 872.73 |
| 1990-10-12 | 936 | 941 | 935 | 940 | 27,000 | 854.55 |
| 1990-10-11 | 946 | 946 | 930 | 931 | 18,000 | 846.36 |
| 1990-10-09 | 921 | 949 | 921 | 945 | 159,000 | 859.09 |
| 1990-10-08 | 940 | 945 | 905 | 905 | 72,000 | 822.73 |
| 1990-10-05 | 925 | 950 | 920 | 950 | 111,000 | 863.64 |
| 1990-10-04 | 920 | 925 | 920 | 921 | 14,000 | 837.27 |
| 1990-10-03 | 950 | 960 | 940 | 940 | 68,000 | 854.55 |
| 1990-10-02 | 910 | 920 | 908 | 911 | 55,000 | 828.18 |
| 1990-10-01 | 930 | 930 | 928 | 928 | 11,000 | 843.64 |
| 1990-09-28 | 980 | 980 | 980 | 980 | 10,000 | 890.91 |
| 1990-09-27 | 1,010 | 1,010 | 999 | 999 | 10,000 | 908.18 |
| 1990-09-26 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1990-09-25 | 1,100 | 1,100 | 1,040 | 1,040 | 14,000 | 945.46 |
| 1990-09-21 | 1,050 | 1,080 | 1,000 | 1,080 | 134,000 | 981.82 |
| 1990-09-20 | 1,050 | 1,060 | 1,050 | 1,060 | 39,000 | 963.64 |
| 1990-09-19 | 1,060 | 1,080 | 1,050 | 1,050 | 62,000 | 954.55 |
| 1990-09-18 | 1,070 | 1,070 | 1,050 | 1,050 | 35,000 | 954.55 |
| 1990-09-17 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1990-09-14 | 1,150 | 1,170 | 1,140 | 1,160 | 28,000 | 1,054.55 |
| 1990-09-13 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,081.82 |
| 1990-09-12 | 1,180 | 1,210 | 1,160 | 1,210 | 38,000 | 1,100 |
| 1990-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1990-09-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1990-09-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1990-09-06 | 1,200 | 1,200 | 1,110 | 1,110 | 7,000 | 1,009.09 |
| 1990-09-05 | 1,210 | 1,210 | 1,190 | 1,190 | 21,000 | 1,081.82 |
| 1990-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,118.18 |
| 1990-08-31 | 1,310 | 1,320 | 1,310 | 1,320 | 8,000 | 1,200 |
| 1990-08-30 | 1,260 | 1,360 | 1,260 | 1,360 | 93,000 | 1,236.36 |
| 1990-08-29 | 1,150 | 1,240 | 1,150 | 1,240 | 54,000 | 1,127.27 |
| 1990-08-28 | 1,160 | 1,180 | 1,160 | 1,180 | 29,000 | 1,072.73 |
| 1990-08-27 | 1,140 | 1,140 | 1,140 | 1,140 | 36,000 | 1,036.36 |
| 1990-08-24 | 1,070 | 1,100 | 1,060 | 1,060 | 41,000 | 963.64 |
| 1990-08-22 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,118.18 |
| 1990-08-21 | 1,360 | 1,360 | 1,300 | 1,300 | 22,000 | 1,181.82 |
| 1990-08-20 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 1,181.82 |
| 1990-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 | 1,227.27 |
| 1990-08-16 | 1,370 | 1,370 | 1,360 | 1,360 | 30,000 | 1,236.36 |
| 1990-08-15 | 1,330 | 1,340 | 1,290 | 1,300 | 33,000 | 1,181.82 |
| 1990-08-14 | 1,330 | 1,350 | 1,290 | 1,290 | 10,000 | 1,172.73 |
| 1990-08-13 | 1,410 | 1,410 | 1,350 | 1,350 | 27,000 | 1,227.27 |
| 1990-08-10 | 1,420 | 1,420 | 1,390 | 1,390 | 32,000 | 1,263.64 |
| 1990-08-09 | 1,360 | 1,370 | 1,360 | 1,360 | 28,000 | 1,236.36 |
| 1990-08-08 | 1,350 | 1,350 | 1,340 | 1,350 | 16,000 | 1,227.27 |
| 1990-08-07 | 1,300 | 1,370 | 1,300 | 1,370 | 13,000 | 1,245.45 |
| 1990-08-06 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 1,254.55 |
| 1990-08-03 | 1,510 | 1,520 | 1,480 | 1,480 | 14,000 | 1,345.45 |
| 1990-08-02 | 1,620 | 1,620 | 1,550 | 1,580 | 41,000 | 1,436.36 |
| 1990-08-01 | 1,560 | 1,590 | 1,560 | 1,590 | 22,000 | 1,445.45 |
| 1990-07-31 | 1,560 | 1,620 | 1,560 | 1,620 | 36,000 | 1,472.73 |
| 1990-07-30 | 1,620 | 1,620 | 1,570 | 1,590 | 36,000 | 1,445.45 |
| 1990-07-27 | 1,630 | 1,630 | 1,550 | 1,620 | 68,000 | 1,472.73 |
| 1990-07-26 | 1,620 | 1,620 | 1,590 | 1,620 | 193,000 | 1,472.73 |
| 1990-07-25 | 1,610 | 1,610 | 1,580 | 1,610 | 90,000 | 1,463.64 |
| 1990-07-24 | 1,590 | 1,590 | 1,540 | 1,540 | 4,000 | 1,400 |
| 1990-07-23 | 1,560 | 1,620 | 1,550 | 1,620 | 28,000 | 1,472.73 |
| 1990-07-20 | 1,620 | 1,650 | 1,580 | 1,650 | 64,000 | 1,500 |
| 1990-07-19 | 1,640 | 1,640 | 1,600 | 1,620 | 81,000 | 1,472.73 |
| 1990-07-18 | 1,590 | 1,620 | 1,580 | 1,610 | 135,000 | 1,463.64 |
| 1990-07-17 | 1,590 | 1,590 | 1,550 | 1,590 | 19,000 | 1,445.45 |
| 1990-07-16 | 1,580 | 1,600 | 1,550 | 1,600 | 44,000 | 1,454.55 |
| 1990-07-13 | 1,580 | 1,600 | 1,550 | 1,580 | 23,000 | 1,436.36 |
| 1990-07-12 | 1,600 | 1,600 | 1,540 | 1,600 | 36,000 | 1,454.55 |
| 1990-07-11 | 1,540 | 1,590 | 1,540 | 1,590 | 5,000 | 1,445.45 |
| 1990-07-10 | 1,570 | 1,570 | 1,560 | 1,570 | 17,000 | 1,427.27 |
| 1990-07-09 | 1,560 | 1,570 | 1,520 | 1,570 | 19,000 | 1,427.27 |
| 1990-07-06 | 1,570 | 1,590 | 1,550 | 1,550 | 55,000 | 1,409.09 |
| 1990-07-05 | 1,630 | 1,630 | 1,580 | 1,600 | 90,000 | 1,454.55 |
| 1990-07-04 | 1,580 | 1,600 | 1,570 | 1,600 | 138,000 | 1,454.55 |
| 1990-07-03 | 1,540 | 1,570 | 1,540 | 1,560 | 142,000 | 1,418.18 |
| 1990-07-02 | 1,480 | 1,540 | 1,480 | 1,530 | 113,000 | 1,390.91 |
| 1990-06-29 | 1,440 | 1,480 | 1,430 | 1,480 | 25,000 | 1,345.45 |
| 1990-06-28 | 1,420 | 1,440 | 1,390 | 1,440 | 23,000 | 1,309.09 |
| 1990-06-27 | 1,400 | 1,440 | 1,390 | 1,440 | 49,000 | 1,309.09 |
| 1990-06-26 | 1,410 | 1,420 | 1,380 | 1,400 | 39,000 | 1,272.73 |
| 1990-06-25 | 1,460 | 1,460 | 1,400 | 1,400 | 12,000 | 1,272.73 |
| 1990-06-22 | 1,430 | 1,440 | 1,420 | 1,440 | 67,000 | 1,309.09 |
| 1990-06-21 | 1,440 | 1,440 | 1,430 | 1,440 | 36,000 | 1,309.09 |
| 1990-06-20 | 1,470 | 1,470 | 1,420 | 1,420 | 42,000 | 1,290.91 |
| 1990-06-19 | 1,440 | 1,470 | 1,420 | 1,470 | 46,000 | 1,336.36 |
| 1990-06-18 | 1,440 | 1,450 | 1,420 | 1,420 | 16,000 | 1,290.91 |
| 1990-06-15 | 1,450 | 1,450 | 1,430 | 1,440 | 20,000 | 1,309.09 |
| 1990-06-14 | 1,380 | 1,410 | 1,360 | 1,390 | 101,000 | 1,263.64 |
| 1990-06-13 | 1,400 | 1,410 | 1,390 | 1,390 | 27,000 | 1,263.64 |
| 1990-06-12 | 1,420 | 1,430 | 1,410 | 1,420 | 33,000 | 1,290.91 |
| 1990-06-11 | 1,430 | 1,450 | 1,420 | 1,420 | 44,000 | 1,290.91 |
| 1990-06-08 | 1,500 | 1,500 | 1,480 | 1,480 | 19,000 | 1,345.45 |
| 1990-06-07 | 1,470 | 1,480 | 1,460 | 1,480 | 26,000 | 1,345.45 |
| 1990-06-06 | 1,450 | 1,450 | 1,420 | 1,450 | 64,000 | 1,318.18 |
| 1990-06-05 | 1,500 | 1,500 | 1,460 | 1,460 | 27,000 | 1,327.27 |
| 1990-06-04 | 1,500 | 1,510 | 1,500 | 1,510 | 19,000 | 1,372.73 |
| 1990-06-01 | 1,500 | 1,510 | 1,490 | 1,490 | 35,000 | 1,354.55 |
| 1990-05-31 | 1,480 | 1,510 | 1,480 | 1,490 | 21,000 | 1,354.55 |
| 1990-05-30 | 1,450 | 1,480 | 1,440 | 1,480 | 25,000 | 1,345.45 |
| 1990-05-29 | 1,460 | 1,500 | 1,440 | 1,440 | 146,000 | 1,309.09 |
| 1990-05-28 | 1,490 | 1,490 | 1,470 | 1,480 | 6,000 | 1,345.45 |
| 1990-05-25 | 1,470 | 1,490 | 1,470 | 1,490 | 30,000 | 1,354.55 |
| 1990-05-24 | 1,450 | 1,470 | 1,450 | 1,450 | 31,000 | 1,318.18 |
| 1990-05-23 | 1,450 | 1,460 | 1,430 | 1,450 | 20,000 | 1,318.18 |
| 1990-05-22 | 1,460 | 1,460 | 1,440 | 1,450 | 65,000 | 1,318.18 |
| 1990-05-21 | 1,430 | 1,460 | 1,430 | 1,450 | 35,000 | 1,318.18 |
| 1990-05-18 | 1,420 | 1,420 | 1,400 | 1,400 | 15,000 | 1,272.73 |
| 1990-05-17 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 1,272.73 |
| 1990-05-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1990-05-15 | 1,400 | 1,440 | 1,400 | 1,400 | 39,000 | 1,272.73 |
| 1990-05-14 | 1,400 | 1,420 | 1,370 | 1,420 | 22,000 | 1,290.91 |
| 1990-05-11 | 1,400 | 1,400 | 1,390 | 1,400 | 11,000 | 1,272.73 |
| 1990-05-10 | 1,390 | 1,400 | 1,360 | 1,390 | 9,000 | 1,263.64 |
| 1990-05-09 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 1,236.36 |
| 1990-05-08 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 1,227.27 |
| 1990-05-07 | 1,350 | 1,350 | 1,320 | 1,320 | 11,000 | 1,200 |
| 1990-05-02 | 1,300 | 1,320 | 1,300 | 1,320 | 13,000 | 1,200 |
| 1990-05-01 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,181.82 |
| 1990-04-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1990-04-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1990-04-25 | 1,300 | 1,300 | 1,270 | 1,270 | 27,000 | 1,154.55 |
| 1990-04-24 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,200 |
| 1990-04-23 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 1,236.36 |
| 1990-04-20 | 1,310 | 1,400 | 1,300 | 1,400 | 54,000 | 1,272.73 |
| 1990-04-19 | 1,230 | 1,300 | 1,230 | 1,300 | 22,000 | 1,181.82 |
| 1990-04-18 | 1,200 | 1,210 | 1,200 | 1,210 | 22,000 | 1,100 |
| 1990-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1990-04-16 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 | 1,090.91 |
| 1990-04-13 | 1,290 | 1,300 | 1,230 | 1,230 | 47,000 | 1,118.18 |
| 1990-04-12 | 1,350 | 1,350 | 1,280 | 1,310 | 16,000 | 1,190.91 |
| 1990-04-11 | 1,360 | 1,360 | 1,330 | 1,330 | 11,000 | 1,209.09 |
| 1990-04-10 | 1,320 | 1,320 | 1,250 | 1,250 | 17,000 | 1,136.36 |
| 1990-04-09 | 1,270 | 1,330 | 1,260 | 1,310 | 45,000 | 1,190.91 |
| 1990-04-06 | 1,180 | 1,280 | 1,180 | 1,230 | 101,000 | 1,118.18 |
| 1990-04-05 | 1,240 | 1,240 | 1,060 | 1,160 | 79,000 | 1,054.55 |
| 1990-04-04 | 1,330 | 1,370 | 1,260 | 1,260 | 26,000 | 1,145.45 |
| 1990-04-03 | 1,400 | 1,420 | 1,330 | 1,350 | 63,000 | 1,227.27 |
| 1990-03-30 | 1,630 | 1,630 | 1,580 | 1,600 | 49,000 | 1,454.55 |
| 1990-03-29 | 1,630 | 1,640 | 1,580 | 1,600 | 105,000 | 1,454.55 |
| 1990-03-28 | 1,730 | 1,730 | 1,690 | 1,690 | 49,000 | 1,536.36 |
| 1990-03-27 | 1,670 | 1,730 | 1,640 | 1,720 | 57,000 | 1,563.64 |
| 1990-03-26 | 1,630 | 1,670 | 1,610 | 1,620 | 68,000 | 1,472.73 |
| 1990-03-23 | 1,600 | 1,670 | 1,590 | 1,670 | 141,000 | 1,518.18 |
| 1990-03-22 | 1,670 | 1,670 | 1,570 | 1,580 | 24,000 | 1,436.36 |
| 1990-03-20 | 1,700 | 1,710 | 1,660 | 1,700 | 111,000 | 1,545.45 |
| 1990-03-19 | 1,750 | 1,750 | 1,690 | 1,700 | 46,000 | 1,545.45 |
| 1990-03-16 | 1,800 | 1,800 | 1,740 | 1,770 | 168,000 | 1,609.09 |
| 1990-03-15 | 1,710 | 1,800 | 1,710 | 1,800 | 269,000 | 1,636.36 |
| 1990-03-14 | 1,760 | 1,760 | 1,720 | 1,720 | 66,000 | 1,563.64 |
| 1990-03-13 | 1,780 | 1,790 | 1,760 | 1,760 | 20,000 | 1,600 |
| 1990-03-12 | 1,820 | 1,820 | 1,780 | 1,800 | 49,000 | 1,636.36 |
| 1990-03-09 | 1,730 | 1,800 | 1,730 | 1,800 | 475,000 | 1,636.36 |
| 1990-03-08 | 1,680 | 1,730 | 1,680 | 1,710 | 44,000 | 1,554.55 |
| 1990-03-07 | 1,760 | 1,760 | 1,680 | 1,680 | 34,000 | 1,527.27 |
| 1990-03-06 | 1,770 | 1,770 | 1,750 | 1,750 | 108,000 | 1,590.91 |
| 1990-03-05 | 1,770 | 1,770 | 1,740 | 1,740 | 86,000 | 1,581.82 |
| 1990-03-02 | 1,740 | 1,750 | 1,730 | 1,750 | 87,000 | 1,590.91 |
| 1990-03-01 | 1,730 | 1,750 | 1,690 | 1,720 | 103,000 | 1,563.64 |
| 1990-02-28 | 1,680 | 1,750 | 1,680 | 1,750 | 70,000 | 1,590.91 |
| 1990-02-27 | 1,650 | 1,670 | 1,600 | 1,640 | 91,000 | 1,490.91 |
| 1990-02-26 | 1,680 | 1,680 | 1,580 | 1,610 | 85,000 | 1,463.64 |
| 1990-02-23 | 1,730 | 1,730 | 1,700 | 1,700 | 115,000 | 1,545.45 |
| 1990-02-22 | 1,690 | 1,760 | 1,680 | 1,720 | 244,000 | 1,563.64 |
| 1990-02-21 | 1,780 | 1,790 | 1,700 | 1,700 | 324,000 | 1,545.45 |
| 1990-02-20 | 1,730 | 1,800 | 1,720 | 1,790 | 767,000 | 1,627.27 |
| 1990-02-19 | 1,760 | 1,760 | 1,720 | 1,730 | 300,000 | 1,572.73 |
| 1990-02-16 | 1,730 | 1,730 | 1,710 | 1,730 | 167,000 | 1,572.73 |
| 1990-02-15 | 1,690 | 1,740 | 1,690 | 1,720 | 727,000 | 1,563.64 |
| 1990-02-14 | 1,690 | 1,690 | 1,640 | 1,660 | 127,000 | 1,509.09 |
| 1990-02-13 | 1,690 | 1,690 | 1,650 | 1,660 | 58,000 | 1,509.09 |
| 1990-02-09 | 1,620 | 1,660 | 1,620 | 1,660 | 71,000 | 1,509.09 |
| 1990-02-08 | 1,670 | 1,670 | 1,610 | 1,610 | 51,000 | 1,463.64 |
| 1990-02-07 | 1,640 | 1,640 | 1,600 | 1,600 | 336,000 | 1,454.55 |
| 1990-02-06 | 1,630 | 1,670 | 1,630 | 1,630 | 205,000 | 1,481.82 |
| 1990-02-05 | 1,690 | 1,690 | 1,630 | 1,630 | 180,000 | 1,481.82 |
| 1990-02-02 | 1,680 | 1,690 | 1,670 | 1,690 | 216,000 | 1,536.36 |
| 1990-02-01 | 1,620 | 1,660 | 1,620 | 1,650 | 160,000 | 1,500 |
| 1990-01-31 | 1,630 | 1,640 | 1,620 | 1,620 | 26,000 | 1,472.73 |
| 1990-01-30 | 1,640 | 1,650 | 1,620 | 1,620 | 40,000 | 1,472.73 |
| 1990-01-29 | 1,650 | 1,660 | 1,650 | 1,650 | 27,000 | 1,500 |
| 1990-01-26 | 1,660 | 1,660 | 1,620 | 1,650 | 86,000 | 1,500 |
| 1990-01-25 | 1,630 | 1,650 | 1,590 | 1,650 | 85,000 | 1,500 |
| 1990-01-24 | 1,690 | 1,690 | 1,600 | 1,600 | 147,000 | 1,454.55 |
| 1990-01-23 | 1,650 | 1,660 | 1,600 | 1,660 | 201,000 | 1,509.09 |
| 1990-01-22 | 1,560 | 1,640 | 1,560 | 1,640 | 135,000 | 1,490.91 |
| 1990-01-19 | 1,570 | 1,580 | 1,540 | 1,580 | 61,000 | 1,436.36 |
| 1990-01-18 | 1,580 | 1,580 | 1,550 | 1,580 | 47,000 | 1,436.36 |
| 1990-01-17 | 1,520 | 1,580 | 1,520 | 1,580 | 8,000 | 1,436.36 |
| 1990-01-16 | 1,580 | 1,580 | 1,520 | 1,520 | 75,000 | 1,381.82 |
| 1990-01-12 | 1,580 | 1,590 | 1,540 | 1,590 | 57,000 | 1,445.45 |
| 1990-01-11 | 1,510 | 1,580 | 1,510 | 1,580 | 11,000 | 1,436.36 |
| 1990-01-10 | 1,490 | 1,540 | 1,490 | 1,500 | 10,000 | 1,363.64 |
| 1990-01-09 | 1,550 | 1,550 | 1,500 | 1,540 | 29,000 | 1,400 |
| 1990-01-08 | 1,510 | 1,550 | 1,510 | 1,550 | 8,000 | 1,409.09 |
| 1990-01-05 | 1,550 | 1,590 | 1,540 | 1,540 | 19,000 | 1,400 |
| 1990-01-04 | 1,590 | 1,600 | 1,560 | 1,560 | 12,000 | 1,418.18 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
