1969 高砂熱学工業(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 | 2,910 | 2,910 | 2,890 | 2,890 | 30,000 | 2,627.27 |
| 1990-12-27 | 2,900 | 2,920 | 2,890 | 2,910 | 42,000 | 2,645.45 |
| 1990-12-26 | 2,840 | 2,890 | 2,840 | 2,890 | 41,000 | 2,627.27 |
| 1990-12-25 | 2,900 | 2,900 | 2,860 | 2,860 | 50,000 | 2,600 |
| 1990-12-21 | 2,850 | 2,900 | 2,850 | 2,900 | 19,000 | 2,636.36 |
| 1990-12-20 | 2,940 | 2,950 | 2,860 | 2,900 | 52,000 | 2,636.36 |
| 1990-12-19 | 2,950 | 2,970 | 2,870 | 2,900 | 93,000 | 2,636.36 |
| 1990-12-18 | 2,860 | 2,950 | 2,860 | 2,950 | 84,000 | 2,681.82 |
| 1990-12-17 | 2,990 | 3,000 | 2,910 | 2,910 | 16,000 | 2,645.45 |
| 1990-12-14 | 2,970 | 3,020 | 2,970 | 3,000 | 64,000 | 2,727.27 |
| 1990-12-13 | 3,020 | 3,060 | 3,010 | 3,020 | 44,000 | 2,745.45 |
| 1990-12-12 | 3,040 | 3,100 | 3,030 | 3,070 | 185,000 | 2,790.91 |
| 1990-12-11 | 3,050 | 3,060 | 3,000 | 3,030 | 109,000 | 2,754.55 |
| 1990-12-10 | 3,100 | 3,100 | 3,050 | 3,050 | 133,000 | 2,772.73 |
| 1990-12-07 | 2,970 | 3,050 | 2,970 | 3,050 | 87,000 | 2,772.73 |
| 1990-12-06 | 2,900 | 2,990 | 2,900 | 2,970 | 56,000 | 2,700 |
| 1990-12-05 | 2,770 | 2,860 | 2,750 | 2,860 | 21,000 | 2,600 |
| 1990-12-04 | 2,850 | 2,850 | 2,770 | 2,810 | 39,000 | 2,554.55 |
| 1990-12-03 | 2,900 | 2,900 | 2,890 | 2,890 | 33,000 | 2,627.27 |
| 1990-11-30 | 2,880 | 2,880 | 2,800 | 2,870 | 38,000 | 2,609.09 |
| 1990-11-29 | 2,870 | 2,890 | 2,870 | 2,870 | 21,000 | 2,609.09 |
| 1990-11-28 | 3,040 | 3,040 | 2,950 | 2,950 | 120,000 | 2,681.82 |
| 1990-11-27 | 3,010 | 3,050 | 2,950 | 3,050 | 216,000 | 2,772.73 |
| 1990-11-26 | 3,020 | 3,020 | 3,000 | 3,020 | 41,000 | 2,745.45 |
| 1990-11-22 | 2,940 | 3,020 | 2,940 | 3,020 | 58,000 | 2,745.45 |
| 1990-11-21 | 2,950 | 2,970 | 2,910 | 2,940 | 316,000 | 2,672.73 |
| 1990-11-20 | 3,020 | 3,020 | 2,960 | 2,960 | 166,000 | 2,690.91 |
| 1990-11-19 | 3,030 | 3,040 | 3,000 | 3,020 | 67,000 | 2,745.45 |
| 1990-11-16 | 3,060 | 3,080 | 2,980 | 2,990 | 222,000 | 2,718.18 |
| 1990-11-15 | 3,020 | 3,030 | 2,990 | 3,020 | 282,000 | 2,745.45 |
| 1990-11-14 | 2,960 | 2,980 | 2,940 | 2,980 | 129,000 | 2,709.09 |
| 1990-11-13 | 2,990 | 3,020 | 2,950 | 2,950 | 137,000 | 2,681.82 |
| 1990-11-09 | 2,910 | 2,980 | 2,910 | 2,950 | 152,000 | 2,681.82 |
| 1990-11-08 | 2,900 | 2,950 | 2,850 | 2,950 | 109,000 | 2,681.82 |
| 1990-11-07 | 2,890 | 2,940 | 2,850 | 2,910 | 77,000 | 2,645.45 |
| 1990-11-06 | 2,940 | 2,940 | 2,910 | 2,910 | 130,000 | 2,645.45 |
| 1990-11-05 | 2,980 | 2,980 | 2,940 | 2,940 | 40,000 | 2,672.73 |
| 1990-11-02 | 2,890 | 2,940 | 2,850 | 2,940 | 141,000 | 2,672.73 |
| 1990-11-01 | 3,000 | 3,000 | 2,900 | 2,930 | 171,000 | 2,663.64 |
| 1990-10-31 | 3,090 | 3,110 | 3,020 | 3,050 | 427,000 | 2,772.73 |
| 1990-10-30 | 3,000 | 3,100 | 3,000 | 3,100 | 478,000 | 2,818.18 |
| 1990-10-29 | 2,940 | 3,100 | 2,940 | 3,000 | 339,000 | 2,727.27 |
| 1990-10-26 | 2,850 | 2,920 | 2,850 | 2,920 | 229,000 | 2,654.55 |
| 1990-10-25 | 2,880 | 2,920 | 2,850 | 2,880 | 239,000 | 2,618.18 |
| 1990-10-24 | 2,740 | 2,800 | 2,740 | 2,800 | 86,000 | 2,545.45 |
| 1990-10-23 | 2,710 | 2,780 | 2,700 | 2,780 | 216,000 | 2,527.27 |
| 1990-10-22 | 2,770 | 2,770 | 2,720 | 2,730 | 57,000 | 2,481.82 |
| 1990-10-19 | 2,710 | 2,750 | 2,700 | 2,740 | 397,000 | 2,490.91 |
| 1990-10-18 | 2,650 | 2,730 | 2,580 | 2,670 | 220,000 | 2,427.27 |
| 1990-10-17 | 2,610 | 2,650 | 2,570 | 2,610 | 122,000 | 2,372.73 |
| 1990-10-16 | 2,600 | 2,620 | 2,580 | 2,620 | 49,000 | 2,381.82 |
| 1990-10-15 | 2,500 | 2,620 | 2,500 | 2,620 | 297,000 | 2,381.82 |
| 1990-10-12 | 2,500 | 2,510 | 2,500 | 2,510 | 20,000 | 2,281.82 |
| 1990-10-11 | 2,540 | 2,600 | 2,510 | 2,510 | 176,000 | 2,281.82 |
| 1990-10-09 | 2,650 | 2,690 | 2,620 | 2,620 | 228,000 | 2,381.82 |
| 1990-10-08 | 2,570 | 2,630 | 2,550 | 2,630 | 182,000 | 2,390.91 |
| 1990-10-05 | 2,600 | 2,700 | 2,600 | 2,610 | 114,000 | 2,372.73 |
| 1990-10-04 | 2,640 | 2,640 | 2,640 | 2,640 | 12,000 | 2,400 |
| 1990-10-03 | 2,590 | 2,700 | 2,590 | 2,700 | 120,000 | 2,454.55 |
| 1990-10-02 | 2,540 | 2,600 | 2,540 | 2,600 | 105,000 | 2,363.64 |
| 1990-10-01 | 2,400 | 2,500 | 2,370 | 2,500 | 40,000 | 2,272.73 |
| 1990-09-28 | 2,600 | 2,600 | 2,500 | 2,500 | 80,000 | 2,272.73 |
| 1990-09-27 | 2,570 | 2,650 | 2,570 | 2,600 | 75,000 | 2,363.64 |
| 1990-09-26 | 2,730 | 2,740 | 2,600 | 2,650 | 118,000 | 2,409.09 |
| 1990-09-25 | 2,780 | 2,780 | 2,750 | 2,750 | 31,000 | 2,500 |
| 1990-09-21 | 2,830 | 2,830 | 2,800 | 2,820 | 44,000 | 2,563.64 |
| 1990-09-20 | 2,910 | 2,910 | 2,870 | 2,870 | 5,000 | 2,609.09 |
| 1990-09-19 | 2,860 | 2,940 | 2,860 | 2,940 | 32,000 | 2,672.73 |
| 1990-09-18 | 2,950 | 2,950 | 2,900 | 2,940 | 47,000 | 2,672.73 |
| 1990-09-17 | 2,950 | 2,980 | 2,950 | 2,970 | 24,000 | 2,700 |
| 1990-09-14 | 3,050 | 3,080 | 2,980 | 2,980 | 129,000 | 2,709.09 |
| 1990-09-13 | 2,890 | 3,000 | 2,880 | 3,000 | 75,000 | 2,727.27 |
| 1990-09-12 | 2,900 | 2,950 | 2,900 | 2,930 | 96,000 | 2,663.64 |
| 1990-09-11 | 3,040 | 3,040 | 2,950 | 2,950 | 59,000 | 2,681.82 |
| 1990-09-10 | 3,070 | 3,090 | 3,040 | 3,070 | 104,000 | 2,790.91 |
| 1990-09-07 | 3,000 | 3,090 | 2,950 | 3,090 | 113,000 | 2,809.09 |
| 1990-09-06 | 3,000 | 3,100 | 2,950 | 3,100 | 190,000 | 2,818.18 |
| 1990-09-05 | 3,020 | 3,050 | 3,000 | 3,040 | 35,000 | 2,763.64 |
| 1990-09-04 | 3,180 | 3,180 | 3,070 | 3,070 | 109,000 | 2,790.91 |
| 1990-09-03 | 3,150 | 3,200 | 3,140 | 3,140 | 32,000 | 2,854.55 |
| 1990-08-31 | 3,110 | 3,180 | 3,110 | 3,150 | 59,000 | 2,863.64 |
| 1990-08-30 | 3,030 | 3,100 | 3,020 | 3,060 | 160,000 | 2,781.82 |
| 1990-08-29 | 2,980 | 3,050 | 2,980 | 3,040 | 150,000 | 2,763.64 |
| 1990-08-28 | 2,890 | 2,980 | 2,890 | 2,980 | 179,000 | 2,709.09 |
| 1990-08-27 | 2,740 | 2,810 | 2,740 | 2,800 | 322,000 | 2,545.45 |
| 1990-08-24 | 2,680 | 2,740 | 2,640 | 2,720 | 18,000 | 2,472.73 |
| 1990-08-23 | 2,790 | 2,800 | 2,700 | 2,700 | 125,000 | 2,454.55 |
| 1990-08-22 | 2,850 | 2,850 | 2,780 | 2,800 | 73,000 | 2,545.45 |
| 1990-08-21 | 2,890 | 2,900 | 2,850 | 2,860 | 50,000 | 2,600 |
| 1990-08-20 | 2,910 | 2,910 | 2,850 | 2,850 | 21,000 | 2,590.91 |
| 1990-08-17 | 2,870 | 2,870 | 2,870 | 2,870 | 11,000 | 2,609.09 |
| 1990-08-16 | 2,990 | 2,990 | 2,970 | 2,970 | 15,000 | 2,700 |
| 1990-08-15 | 2,950 | 3,000 | 2,950 | 3,000 | 30,000 | 2,727.27 |
| 1990-08-14 | 2,910 | 2,950 | 2,860 | 2,900 | 44,000 | 2,636.36 |
| 1990-08-13 | 3,050 | 3,090 | 2,950 | 2,950 | 51,000 | 2,681.82 |
| 1990-08-10 | 3,150 | 3,150 | 3,090 | 3,100 | 50,000 | 2,818.18 |
| 1990-08-09 | 3,130 | 3,130 | 3,070 | 3,070 | 138,000 | 2,790.91 |
| 1990-08-08 | 3,040 | 3,100 | 3,040 | 3,050 | 117,000 | 2,772.73 |
| 1990-08-07 | 2,870 | 3,030 | 2,860 | 3,000 | 159,000 | 2,727.27 |
| 1990-08-06 | 3,150 | 3,150 | 3,050 | 3,100 | 63,000 | 2,818.18 |
| 1990-08-03 | 3,150 | 3,310 | 3,150 | 3,300 | 166,000 | 3,000 |
| 1990-08-02 | 3,320 | 3,330 | 3,300 | 3,300 | 187,000 | 3,000 |
| 1990-08-01 | 3,300 | 3,320 | 3,300 | 3,320 | 134,000 | 3,018.18 |
| 1990-07-31 | 3,180 | 3,250 | 3,180 | 3,230 | 125,000 | 2,936.36 |
| 1990-07-30 | 3,260 | 3,260 | 3,150 | 3,200 | 74,000 | 2,909.09 |
| 1990-07-27 | 3,300 | 3,320 | 3,200 | 3,320 | 126,000 | 3,018.18 |
| 1990-07-26 | 3,300 | 3,300 | 3,200 | 3,300 | 229,000 | 3,000 |
| 1990-07-25 | 3,260 | 3,260 | 3,200 | 3,250 | 131,000 | 2,954.55 |
| 1990-07-24 | 3,260 | 3,260 | 3,210 | 3,210 | 19,000 | 2,918.18 |
| 1990-07-23 | 3,210 | 3,300 | 3,180 | 3,300 | 62,000 | 3,000 |
| 1990-07-20 | 3,260 | 3,260 | 3,200 | 3,210 | 95,000 | 2,918.18 |
| 1990-07-19 | 3,260 | 3,290 | 3,260 | 3,270 | 51,000 | 2,972.73 |
| 1990-07-18 | 3,310 | 3,310 | 3,280 | 3,310 | 86,000 | 3,009.09 |
| 1990-07-17 | 3,350 | 3,350 | 3,300 | 3,330 | 99,000 | 3,027.27 |
| 1990-07-16 | 3,290 | 3,350 | 3,290 | 3,320 | 106,000 | 3,018.18 |
| 1990-07-13 | 3,330 | 3,350 | 3,310 | 3,340 | 107,000 | 3,036.36 |
| 1990-07-12 | 3,280 | 3,340 | 3,260 | 3,330 | 124,000 | 3,027.27 |
| 1990-07-11 | 3,250 | 3,280 | 3,240 | 3,280 | 94,000 | 2,981.82 |
| 1990-07-10 | 3,350 | 3,350 | 3,300 | 3,300 | 129,000 | 3,000 |
| 1990-07-09 | 3,360 | 3,380 | 3,340 | 3,350 | 222,000 | 3,045.45 |
| 1990-07-06 | 3,290 | 3,360 | 3,260 | 3,360 | 90,000 | 3,054.55 |
| 1990-07-05 | 3,300 | 3,300 | 3,250 | 3,280 | 206,000 | 2,981.82 |
| 1990-07-04 | 3,300 | 3,330 | 3,280 | 3,280 | 227,000 | 2,981.82 |
| 1990-07-03 | 3,350 | 3,350 | 3,300 | 3,300 | 121,000 | 3,000 |
| 1990-07-02 | 3,380 | 3,380 | 3,300 | 3,330 | 282,000 | 3,027.27 |
| 1990-06-29 | 3,380 | 3,380 | 3,310 | 3,330 | 406,000 | 3,027.27 |
| 1990-06-28 | 3,330 | 3,350 | 3,290 | 3,330 | 475,000 | 3,027.27 |
| 1990-06-27 | 3,300 | 3,350 | 3,280 | 3,330 | 563,000 | 3,027.27 |
| 1990-06-26 | 3,190 | 3,270 | 3,190 | 3,260 | 467,000 | 2,963.64 |
| 1990-06-25 | 3,190 | 3,220 | 3,170 | 3,170 | 192,000 | 2,881.82 |
| 1990-06-22 | 3,180 | 3,230 | 3,100 | 3,230 | 377,000 | 2,936.36 |
| 1990-06-21 | 3,200 | 3,200 | 3,110 | 3,180 | 170,000 | 2,890.91 |
| 1990-06-20 | 3,110 | 3,200 | 3,110 | 3,200 | 648,000 | 2,909.09 |
| 1990-06-19 | 3,130 | 3,130 | 3,080 | 3,110 | 135,000 | 2,827.27 |
| 1990-06-18 | 3,170 | 3,170 | 3,130 | 3,130 | 171,000 | 2,845.45 |
| 1990-06-15 | 3,080 | 3,150 | 3,050 | 3,140 | 660,000 | 2,854.55 |
| 1990-06-14 | 3,030 | 3,060 | 2,980 | 3,040 | 238,000 | 2,763.64 |
| 1990-06-13 | 3,070 | 3,070 | 2,990 | 3,030 | 140,000 | 2,754.55 |
| 1990-06-12 | 2,990 | 3,070 | 2,970 | 3,070 | 215,000 | 2,790.91 |
| 1990-06-11 | 3,030 | 3,030 | 2,980 | 2,980 | 172,000 | 2,709.09 |
| 1990-06-08 | 2,980 | 3,040 | 2,980 | 3,000 | 240,000 | 2,727.27 |
| 1990-06-07 | 2,970 | 3,040 | 2,970 | 3,020 | 558,000 | 2,745.45 |
| 1990-06-06 | 2,960 | 2,970 | 2,930 | 2,950 | 120,000 | 2,681.82 |
| 1990-06-05 | 2,910 | 2,970 | 2,910 | 2,930 | 143,000 | 2,663.64 |
| 1990-06-04 | 2,940 | 2,980 | 2,910 | 2,950 | 187,000 | 2,681.82 |
| 1990-06-01 | 2,900 | 2,930 | 2,860 | 2,870 | 224,000 | 2,609.09 |
| 1990-05-31 | 2,910 | 2,940 | 2,890 | 2,900 | 287,000 | 2,636.36 |
| 1990-05-30 | 2,890 | 2,890 | 2,830 | 2,870 | 119,000 | 2,609.09 |
| 1990-05-29 | 2,870 | 2,880 | 2,860 | 2,870 | 89,000 | 2,609.09 |
| 1990-05-28 | 2,900 | 2,900 | 2,860 | 2,860 | 87,000 | 2,600 |
| 1990-05-25 | 2,900 | 2,920 | 2,870 | 2,870 | 252,000 | 2,609.09 |
| 1990-05-24 | 2,900 | 2,910 | 2,840 | 2,900 | 294,000 | 2,636.36 |
| 1990-05-23 | 2,890 | 2,940 | 2,860 | 2,870 | 1,072,000 | 2,609.09 |
| 1990-05-22 | 2,690 | 2,770 | 2,630 | 2,770 | 566,000 | 2,518.18 |
| 1990-05-21 | 2,630 | 2,700 | 2,630 | 2,700 | 22,000 | 2,454.55 |
| 1990-05-18 | 2,700 | 2,750 | 2,660 | 2,670 | 151,000 | 2,427.27 |
| 1990-05-17 | 2,650 | 2,710 | 2,640 | 2,660 | 130,000 | 2,418.18 |
| 1990-05-16 | 2,640 | 2,660 | 2,620 | 2,640 | 108,000 | 2,400 |
| 1990-05-15 | 2,700 | 2,700 | 2,670 | 2,680 | 102,000 | 2,436.36 |
| 1990-05-14 | 2,700 | 2,710 | 2,650 | 2,680 | 82,000 | 2,436.36 |
| 1990-05-11 | 2,640 | 2,680 | 2,620 | 2,660 | 415,000 | 2,418.18 |
| 1990-05-10 | 2,650 | 2,660 | 2,600 | 2,600 | 482,000 | 2,363.64 |
| 1990-05-09 | 2,530 | 2,650 | 2,530 | 2,650 | 392,000 | 2,409.09 |
| 1990-05-08 | 2,610 | 2,610 | 2,560 | 2,570 | 75,000 | 2,336.36 |
| 1990-05-07 | 2,610 | 2,610 | 2,580 | 2,580 | 112,000 | 2,345.45 |
| 1990-05-02 | 2,580 | 2,610 | 2,570 | 2,610 | 30,000 | 2,372.73 |
| 1990-05-01 | 2,610 | 2,610 | 2,570 | 2,600 | 44,000 | 2,363.64 |
| 1990-04-27 | 2,610 | 2,670 | 2,610 | 2,640 | 521,000 | 2,400 |
| 1990-04-26 | 2,610 | 2,650 | 2,610 | 2,650 | 70,000 | 2,409.09 |
| 1990-04-25 | 2,560 | 2,650 | 2,560 | 2,650 | 81,000 | 2,409.09 |
| 1990-04-24 | 2,570 | 2,600 | 2,570 | 2,600 | 56,000 | 2,363.64 |
| 1990-04-23 | 2,700 | 2,700 | 2,590 | 2,600 | 73,000 | 2,363.64 |
| 1990-04-20 | 2,700 | 2,700 | 2,660 | 2,690 | 155,000 | 2,445.45 |
| 1990-04-19 | 2,670 | 2,700 | 2,660 | 2,660 | 151,000 | 2,418.18 |
| 1990-04-18 | 2,550 | 2,600 | 2,550 | 2,600 | 76,000 | 2,363.64 |
| 1990-04-17 | 2,540 | 2,550 | 2,530 | 2,530 | 74,000 | 2,300 |
| 1990-04-16 | 2,510 | 2,520 | 2,500 | 2,500 | 25,000 | 2,272.73 |
| 1990-04-13 | 2,550 | 2,550 | 2,530 | 2,530 | 75,000 | 2,300 |
| 1990-04-12 | 2,500 | 2,550 | 2,500 | 2,510 | 82,000 | 2,281.82 |
| 1990-04-11 | 2,550 | 2,560 | 2,540 | 2,540 | 34,000 | 2,309.09 |
| 1990-04-10 | 2,550 | 2,560 | 2,550 | 2,560 | 33,000 | 2,327.27 |
| 1990-04-09 | 2,550 | 2,580 | 2,550 | 2,570 | 28,000 | 2,336.36 |
| 1990-04-06 | 2,540 | 2,580 | 2,540 | 2,570 | 170,000 | 2,336.36 |
| 1990-04-05 | 2,430 | 2,500 | 2,430 | 2,500 | 37,000 | 2,272.73 |
| 1990-04-04 | 2,590 | 2,590 | 2,550 | 2,550 | 33,000 | 2,318.18 |
| 1990-04-03 | 2,530 | 2,600 | 2,500 | 2,580 | 72,000 | 2,345.45 |
| 1990-04-02 | 2,600 | 2,600 | 2,540 | 2,570 | 70,000 | 2,336.36 |
| 1990-03-30 | 2,640 | 2,680 | 2,620 | 2,620 | 40,000 | 2,381.82 |
| 1990-03-29 | 2,680 | 2,700 | 2,640 | 2,680 | 47,000 | 2,436.36 |
| 1990-03-28 | 2,700 | 2,700 | 2,650 | 2,680 | 66,000 | 2,436.36 |
| 1990-03-27 | 2,600 | 2,620 | 2,580 | 2,600 | 130,000 | 2,363.64 |
| 1990-03-26 | 2,570 | 2,570 | 2,510 | 2,570 | 75,000 | 2,336.36 |
| 1990-03-23 | 2,570 | 2,570 | 2,440 | 2,530 | 101,000 | 2,300 |
| 1990-03-22 | 2,650 | 2,650 | 2,470 | 2,530 | 119,000 | 2,300 |
| 1990-03-20 | 2,650 | 2,750 | 2,580 | 2,650 | 171,000 | 2,409.09 |
| 1990-03-19 | 2,610 | 2,650 | 2,610 | 2,650 | 74,000 | 2,409.09 |
| 1990-03-16 | 2,700 | 2,700 | 2,650 | 2,650 | 22,000 | 2,409.09 |
| 1990-03-15 | 2,650 | 2,670 | 2,600 | 2,600 | 116,000 | 2,363.64 |
| 1990-03-14 | 2,710 | 2,710 | 2,640 | 2,650 | 89,000 | 2,409.09 |
| 1990-03-13 | 2,720 | 2,720 | 2,660 | 2,670 | 190,000 | 2,427.27 |
| 1990-03-12 | 2,750 | 2,790 | 2,660 | 2,680 | 354,000 | 2,436.36 |
| 1990-03-09 | 2,700 | 2,780 | 2,690 | 2,740 | 640,000 | 2,490.91 |
| 1990-03-08 | 2,630 | 2,750 | 2,590 | 2,700 | 167,000 | 2,454.55 |
| 1990-03-07 | 2,630 | 2,660 | 2,580 | 2,640 | 459,000 | 2,400 |
| 1990-03-06 | 2,540 | 2,650 | 2,540 | 2,630 | 422,000 | 2,390.91 |
| 1990-03-05 | 2,540 | 2,540 | 2,500 | 2,500 | 164,000 | 2,272.73 |
| 1990-03-02 | 2,560 | 2,560 | 2,500 | 2,500 | 209,000 | 2,272.73 |
| 1990-03-01 | 2,450 | 2,580 | 2,410 | 2,550 | 559,000 | 2,318.18 |
| 1990-02-28 | 2,340 | 2,450 | 2,340 | 2,450 | 262,000 | 2,227.27 |
| 1990-02-27 | 2,300 | 2,300 | 2,220 | 2,300 | 54,000 | 2,090.91 |
| 1990-02-26 | 2,380 | 2,380 | 2,190 | 2,220 | 156,000 | 2,018.18 |
| 1990-02-23 | 2,400 | 2,430 | 2,360 | 2,360 | 200,000 | 2,145.45 |
| 1990-02-22 | 2,330 | 2,400 | 2,230 | 2,360 | 213,000 | 2,145.45 |
| 1990-02-21 | 2,340 | 2,350 | 2,290 | 2,290 | 100,000 | 2,081.82 |
| 1990-02-20 | 2,350 | 2,350 | 2,280 | 2,300 | 215,000 | 2,090.91 |
| 1990-02-19 | 2,380 | 2,380 | 2,340 | 2,340 | 53,000 | 2,127.27 |
| 1990-02-16 | 2,310 | 2,370 | 2,310 | 2,340 | 262,000 | 2,127.27 |
| 1990-02-15 | 2,300 | 2,370 | 2,270 | 2,270 | 473,000 | 2,063.64 |
| 1990-02-14 | 2,260 | 2,270 | 2,200 | 2,260 | 489,000 | 2,054.55 |
| 1990-02-13 | 2,260 | 2,260 | 2,220 | 2,220 | 60,000 | 2,018.18 |
| 1990-02-09 | 2,260 | 2,290 | 2,260 | 2,280 | 85,000 | 2,072.73 |
| 1990-02-08 | 2,280 | 2,280 | 2,270 | 2,270 | 22,000 | 2,063.64 |
| 1990-02-07 | 2,270 | 2,300 | 2,260 | 2,260 | 32,000 | 2,054.55 |
| 1990-02-06 | 2,280 | 2,300 | 2,260 | 2,260 | 53,000 | 2,054.55 |
| 1990-02-05 | 2,270 | 2,300 | 2,250 | 2,270 | 180,000 | 2,063.64 |
| 1990-02-02 | 2,190 | 2,270 | 2,190 | 2,260 | 31,000 | 2,054.55 |
| 1990-02-01 | 2,190 | 2,190 | 2,150 | 2,150 | 62,000 | 1,954.55 |
| 1990-01-31 | 2,150 | 2,160 | 2,100 | 2,150 | 8,000 | 1,954.55 |
| 1990-01-30 | 2,160 | 2,200 | 2,150 | 2,150 | 87,000 | 1,954.55 |
| 1990-01-29 | 2,200 | 2,200 | 2,160 | 2,200 | 11,000 | 2,000 |
| 1990-01-26 | 2,200 | 2,200 | 2,180 | 2,200 | 118,000 | 2,000 |
| 1990-01-25 | 2,270 | 2,270 | 2,220 | 2,220 | 90,000 | 2,018.18 |
| 1990-01-24 | 2,250 | 2,270 | 2,200 | 2,220 | 76,000 | 2,018.18 |
| 1990-01-23 | 2,350 | 2,350 | 2,250 | 2,270 | 178,000 | 2,063.64 |
| 1990-01-22 | 2,340 | 2,480 | 2,300 | 2,350 | 205,000 | 2,136.36 |
| 1990-01-19 | 2,330 | 2,380 | 2,330 | 2,350 | 77,000 | 2,136.36 |
| 1990-01-18 | 2,400 | 2,400 | 2,330 | 2,330 | 31,000 | 2,118.18 |
| 1990-01-17 | 2,300 | 2,400 | 2,300 | 2,400 | 364,000 | 2,181.82 |
| 1990-01-16 | 2,330 | 2,330 | 2,330 | 2,330 | 20,000 | 2,118.18 |
| 1990-01-12 | 2,400 | 2,400 | 2,370 | 2,380 | 119,000 | 2,163.64 |
| 1990-01-11 | 2,270 | 2,390 | 2,270 | 2,390 | 318,000 | 2,172.73 |
| 1990-01-10 | 2,270 | 2,290 | 2,270 | 2,270 | 45,000 | 2,063.64 |
| 1990-01-09 | 2,320 | 2,320 | 2,260 | 2,260 | 71,000 | 2,054.55 |
| 1990-01-08 | 2,240 | 2,280 | 2,230 | 2,280 | 81,000 | 2,072.73 |
| 1990-01-05 | 2,350 | 2,350 | 2,280 | 2,280 | 34,000 | 2,072.73 |
| 1990-01-04 | 2,350 | 2,350 | 2,320 | 2,340 | 37,000 | 2,127.27 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-03-28]1株→1.08株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
