2206 江崎グリコ(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 | 979 | 990 | 979 | 990 | 61,000 | 1,636.36 |
| 1990-12-27 | 987 | 987 | 970 | 979 | 36,000 | 1,618.18 |
| 1990-12-26 | 952 | 970 | 952 | 968 | 29,000 | 1,600 |
| 1990-12-25 | 964 | 964 | 952 | 960 | 71,000 | 1,586.78 |
| 1990-12-21 | 990 | 990 | 972 | 974 | 40,000 | 1,609.92 |
| 1990-12-20 | 999 | 1,000 | 981 | 985 | 38,000 | 1,628.10 |
| 1990-12-19 | 1,020 | 1,020 | 1,000 | 1,000 | 41,000 | 1,652.89 |
| 1990-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 29,000 | 1,652.89 |
| 1990-12-17 | 1,010 | 1,010 | 1,000 | 1,010 | 44,000 | 1,669.42 |
| 1990-12-14 | 1,030 | 1,030 | 1,010 | 1,010 | 142,000 | 1,669.42 |
| 1990-12-13 | 1,010 | 1,020 | 1,000 | 1,010 | 95,000 | 1,669.42 |
| 1990-12-12 | 1,010 | 1,030 | 1,010 | 1,010 | 60,000 | 1,669.42 |
| 1990-12-11 | 1,000 | 1,020 | 1,000 | 1,020 | 83,000 | 1,685.95 |
| 1990-12-10 | 1,040 | 1,040 | 1,020 | 1,020 | 69,000 | 1,685.95 |
| 1990-12-07 | 1,000 | 1,020 | 999 | 1,000 | 112,000 | 1,652.89 |
| 1990-12-06 | 980 | 980 | 976 | 980 | 78,000 | 1,619.83 |
| 1990-12-05 | 965 | 975 | 965 | 970 | 42,000 | 1,603.31 |
| 1990-12-04 | 1,010 | 1,010 | 960 | 960 | 33,000 | 1,586.78 |
| 1990-12-03 | 1,030 | 1,040 | 1,000 | 1,000 | 77,000 | 1,652.89 |
| 1990-11-30 | 999 | 1,000 | 970 | 990 | 39,000 | 1,636.36 |
| 1990-11-29 | 985 | 1,000 | 976 | 1,000 | 55,000 | 1,652.89 |
| 1990-11-28 | 1,010 | 1,050 | 1,000 | 1,000 | 49,000 | 1,652.89 |
| 1990-11-27 | 1,020 | 1,040 | 1,020 | 1,020 | 88,000 | 1,685.95 |
| 1990-11-26 | 1,040 | 1,040 | 1,020 | 1,020 | 90,000 | 1,685.95 |
| 1990-11-22 | 1,000 | 1,030 | 994 | 1,030 | 36,000 | 1,702.48 |
| 1990-11-21 | 1,010 | 1,020 | 981 | 981 | 96,000 | 1,621.49 |
| 1990-11-20 | 1,010 | 1,030 | 1,010 | 1,020 | 92,000 | 1,685.95 |
| 1990-11-19 | 1,030 | 1,040 | 1,030 | 1,040 | 58,000 | 1,719.01 |
| 1990-11-16 | 1,020 | 1,040 | 1,010 | 1,030 | 49,000 | 1,702.48 |
| 1990-11-15 | 1,010 | 1,040 | 1,010 | 1,030 | 153,000 | 1,702.48 |
| 1990-11-14 | 1,020 | 1,040 | 1,000 | 1,000 | 58,000 | 1,652.89 |
| 1990-11-13 | 1,050 | 1,050 | 1,020 | 1,020 | 77,000 | 1,685.95 |
| 1990-11-09 | 1,000 | 1,030 | 1,000 | 1,030 | 56,000 | 1,702.48 |
| 1990-11-08 | 980 | 1,030 | 980 | 1,030 | 101,000 | 1,702.48 |
| 1990-11-07 | 1,050 | 1,050 | 990 | 1,020 | 240,000 | 1,685.95 |
| 1990-11-06 | 1,040 | 1,110 | 1,020 | 1,030 | 261,000 | 1,702.48 |
| 1990-11-05 | 1,010 | 1,040 | 999 | 1,040 | 103,000 | 1,719.01 |
| 1990-11-02 | 1,000 | 1,000 | 980 | 1,000 | 36,000 | 1,652.89 |
| 1990-11-01 | 1,040 | 1,040 | 1,020 | 1,020 | 29,000 | 1,685.95 |
| 1990-10-31 | 1,060 | 1,070 | 1,040 | 1,040 | 98,000 | 1,719.01 |
| 1990-10-30 | 1,080 | 1,080 | 1,060 | 1,060 | 53,000 | 1,752.07 |
| 1990-10-29 | 1,060 | 1,080 | 1,060 | 1,070 | 58,000 | 1,768.60 |
| 1990-10-26 | 1,080 | 1,080 | 1,020 | 1,060 | 108,000 | 1,752.07 |
| 1990-10-25 | 1,090 | 1,100 | 1,080 | 1,080 | 46,000 | 1,785.12 |
| 1990-10-24 | 1,080 | 1,090 | 1,050 | 1,090 | 81,000 | 1,801.65 |
| 1990-10-23 | 1,060 | 1,110 | 1,060 | 1,090 | 199,000 | 1,801.65 |
| 1990-10-22 | 1,030 | 1,060 | 1,030 | 1,060 | 107,000 | 1,752.07 |
| 1990-10-19 | 1,020 | 1,040 | 1,020 | 1,040 | 173,000 | 1,719.01 |
| 1990-10-18 | 990 | 1,040 | 985 | 1,040 | 136,000 | 1,719.01 |
| 1990-10-17 | 980 | 990 | 980 | 990 | 78,000 | 1,636.36 |
| 1990-10-16 | 975 | 980 | 953 | 980 | 44,000 | 1,619.83 |
| 1990-10-15 | 952 | 975 | 952 | 975 | 44,000 | 1,611.57 |
| 1990-10-12 | 955 | 955 | 941 | 951 | 22,000 | 1,571.90 |
| 1990-10-11 | 970 | 970 | 950 | 955 | 36,000 | 1,578.51 |
| 1990-10-09 | 955 | 974 | 955 | 973 | 239,000 | 1,608.26 |
| 1990-10-08 | 960 | 960 | 950 | 960 | 58,000 | 1,586.78 |
| 1990-10-05 | 960 | 960 | 960 | 960 | 18,000 | 1,586.78 |
| 1990-10-04 | 930 | 930 | 920 | 925 | 48,000 | 1,528.93 |
| 1990-10-03 | 945 | 965 | 945 | 960 | 89,000 | 1,586.78 |
| 1990-10-02 | 879 | 945 | 879 | 935 | 82,000 | 1,545.45 |
| 1990-10-01 | 896 | 897 | 874 | 874 | 91,000 | 1,444.63 |
| 1990-09-28 | 941 | 950 | 926 | 926 | 87,000 | 1,530.58 |
| 1990-09-27 | 960 | 960 | 950 | 960 | 67,000 | 1,586.78 |
| 1990-09-26 | 990 | 1,000 | 960 | 960 | 93,000 | 1,586.78 |
| 1990-09-25 | 1,020 | 1,030 | 990 | 990 | 74,000 | 1,636.36 |
| 1990-09-21 | 1,050 | 1,060 | 999 | 1,050 | 146,000 | 1,735.54 |
| 1990-09-20 | 1,050 | 1,060 | 1,050 | 1,060 | 86,000 | 1,752.07 |
| 1990-09-19 | 1,030 | 1,060 | 1,000 | 1,050 | 63,000 | 1,735.54 |
| 1990-09-18 | 1,030 | 1,040 | 1,000 | 1,040 | 40,000 | 1,719.01 |
| 1990-09-17 | 1,040 | 1,050 | 1,040 | 1,050 | 19,000 | 1,735.54 |
| 1990-09-14 | 1,060 | 1,070 | 1,050 | 1,050 | 52,000 | 1,735.54 |
| 1990-09-13 | 1,060 | 1,060 | 1,050 | 1,060 | 52,000 | 1,752.07 |
| 1990-09-12 | 1,040 | 1,060 | 1,010 | 1,060 | 48,000 | 1,752.07 |
| 1990-09-11 | 1,060 | 1,060 | 1,030 | 1,040 | 45,000 | 1,719.01 |
| 1990-09-10 | 1,070 | 1,070 | 1,040 | 1,060 | 34,000 | 1,752.07 |
| 1990-09-07 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 | 1,669.42 |
| 1990-09-06 | 1,020 | 1,040 | 1,010 | 1,010 | 19,000 | 1,669.42 |
| 1990-09-05 | 1,060 | 1,070 | 995 | 1,010 | 80,000 | 1,669.42 |
| 1990-09-04 | 1,060 | 1,070 | 1,060 | 1,070 | 18,000 | 1,768.60 |
| 1990-09-03 | 1,060 | 1,090 | 1,050 | 1,050 | 68,000 | 1,735.54 |
| 1990-08-31 | 1,080 | 1,090 | 1,060 | 1,070 | 101,000 | 1,768.60 |
| 1990-08-30 | 1,050 | 1,060 | 1,040 | 1,060 | 41,000 | 1,752.07 |
| 1990-08-29 | 1,060 | 1,060 | 1,020 | 1,020 | 63,000 | 1,685.95 |
| 1990-08-28 | 1,070 | 1,100 | 1,050 | 1,060 | 89,000 | 1,752.07 |
| 1990-08-27 | 1,020 | 1,030 | 1,000 | 1,030 | 52,000 | 1,702.48 |
| 1990-08-24 | 985 | 992 | 966 | 976 | 150,000 | 1,613.22 |
| 1990-08-23 | 960 | 960 | 950 | 951 | 176,000 | 1,571.90 |
| 1990-08-22 | 1,150 | 1,150 | 1,060 | 1,060 | 150,000 | 1,752.07 |
| 1990-08-21 | 1,250 | 1,250 | 1,160 | 1,160 | 29,000 | 1,917.36 |
| 1990-08-20 | 1,160 | 1,250 | 1,160 | 1,250 | 43,000 | 2,066.12 |
| 1990-08-17 | 1,240 | 1,240 | 1,200 | 1,210 | 45,000 | 2,000 |
| 1990-08-16 | 1,250 | 1,260 | 1,250 | 1,250 | 104,000 | 2,066.12 |
| 1990-08-15 | 1,210 | 1,250 | 1,210 | 1,250 | 39,000 | 2,066.12 |
| 1990-08-14 | 1,150 | 1,170 | 1,140 | 1,140 | 34,000 | 1,884.30 |
| 1990-08-13 | 1,170 | 1,170 | 1,150 | 1,150 | 104,000 | 1,900.83 |
| 1990-08-10 | 1,180 | 1,180 | 1,150 | 1,150 | 68,000 | 1,900.83 |
| 1990-08-09 | 1,190 | 1,200 | 1,170 | 1,190 | 53,000 | 1,966.94 |
| 1990-08-08 | 1,150 | 1,200 | 1,150 | 1,170 | 58,000 | 1,933.88 |
| 1990-08-07 | 1,120 | 1,170 | 1,110 | 1,150 | 162,000 | 1,900.83 |
| 1990-08-06 | 1,260 | 1,260 | 1,200 | 1,220 | 128,000 | 2,016.53 |
| 1990-08-03 | 1,290 | 1,290 | 1,270 | 1,270 | 68,000 | 2,099.17 |
| 1990-08-02 | 1,320 | 1,320 | 1,290 | 1,290 | 188,000 | 2,132.23 |
| 1990-08-01 | 1,320 | 1,360 | 1,320 | 1,320 | 120,000 | 2,181.82 |
| 1990-07-31 | 1,310 | 1,320 | 1,300 | 1,310 | 66,000 | 2,165.29 |
| 1990-07-30 | 1,350 | 1,350 | 1,300 | 1,300 | 92,000 | 2,148.76 |
| 1990-07-27 | 1,320 | 1,350 | 1,300 | 1,330 | 102,000 | 2,198.35 |
| 1990-07-26 | 1,370 | 1,370 | 1,330 | 1,330 | 36,000 | 2,198.35 |
| 1990-07-25 | 1,330 | 1,380 | 1,320 | 1,330 | 87,000 | 2,198.35 |
| 1990-07-24 | 1,320 | 1,350 | 1,320 | 1,330 | 101,000 | 2,198.35 |
| 1990-07-23 | 1,340 | 1,360 | 1,300 | 1,320 | 223,000 | 2,181.82 |
| 1990-07-20 | 1,380 | 1,400 | 1,360 | 1,380 | 273,000 | 2,280.99 |
| 1990-07-19 | 1,390 | 1,430 | 1,370 | 1,420 | 631,000 | 2,347.11 |
| 1990-07-18 | 1,500 | 1,500 | 1,400 | 1,400 | 272,000 | 2,314.05 |
| 1990-07-17 | 1,490 | 1,530 | 1,490 | 1,490 | 719,000 | 2,462.81 |
| 1990-07-16 | 1,390 | 1,500 | 1,390 | 1,490 | 920,000 | 2,462.81 |
| 1990-07-13 | 1,400 | 1,400 | 1,350 | 1,370 | 246,000 | 2,264.46 |
| 1990-07-12 | 1,270 | 1,410 | 1,270 | 1,400 | 655,000 | 2,314.05 |
| 1990-07-11 | 1,290 | 1,300 | 1,280 | 1,290 | 141,000 | 2,132.23 |
| 1990-07-10 | 1,300 | 1,300 | 1,280 | 1,280 | 111,000 | 2,115.70 |
| 1990-07-09 | 1,280 | 1,300 | 1,260 | 1,290 | 133,000 | 2,132.23 |
| 1990-07-06 | 1,270 | 1,270 | 1,260 | 1,260 | 16,000 | 2,082.64 |
| 1990-07-05 | 1,280 | 1,280 | 1,270 | 1,280 | 50,000 | 2,115.70 |
| 1990-07-04 | 1,280 | 1,290 | 1,270 | 1,270 | 71,000 | 2,099.17 |
| 1990-07-03 | 1,280 | 1,290 | 1,260 | 1,260 | 71,000 | 2,082.64 |
| 1990-07-02 | 1,260 | 1,260 | 1,260 | 1,260 | 31,000 | 2,082.64 |
| 1990-06-29 | 1,290 | 1,300 | 1,260 | 1,260 | 120,000 | 2,082.64 |
| 1990-06-28 | 1,280 | 1,290 | 1,260 | 1,290 | 77,000 | 2,132.23 |
| 1990-06-27 | 1,300 | 1,300 | 1,270 | 1,290 | 52,000 | 2,132.23 |
| 1990-06-26 | 1,260 | 1,300 | 1,260 | 1,300 | 195,000 | 2,148.76 |
| 1990-06-25 | 1,260 | 1,260 | 1,250 | 1,260 | 106,000 | 2,082.64 |
| 1990-06-22 | 1,290 | 1,290 | 1,270 | 1,270 | 130,000 | 2,099.17 |
| 1990-06-21 | 1,300 | 1,300 | 1,270 | 1,280 | 138,000 | 2,115.70 |
| 1990-06-20 | 1,270 | 1,280 | 1,270 | 1,270 | 142,000 | 2,099.17 |
| 1990-06-19 | 1,260 | 1,300 | 1,260 | 1,280 | 133,000 | 2,115.70 |
| 1990-06-18 | 1,270 | 1,270 | 1,260 | 1,260 | 26,000 | 2,082.64 |
| 1990-06-15 | 1,290 | 1,310 | 1,280 | 1,280 | 250,000 | 2,115.70 |
| 1990-06-14 | 1,290 | 1,290 | 1,270 | 1,280 | 66,000 | 2,115.70 |
| 1990-06-13 | 1,310 | 1,320 | 1,270 | 1,270 | 244,000 | 2,099.17 |
| 1990-06-12 | 1,270 | 1,300 | 1,270 | 1,300 | 138,000 | 2,148.76 |
| 1990-06-11 | 1,320 | 1,330 | 1,250 | 1,250 | 191,000 | 2,066.12 |
| 1990-06-08 | 1,340 | 1,340 | 1,310 | 1,320 | 189,000 | 2,181.82 |
| 1990-06-07 | 1,320 | 1,350 | 1,310 | 1,350 | 392,000 | 2,231.41 |
| 1990-06-06 | 1,250 | 1,300 | 1,240 | 1,290 | 308,000 | 2,132.23 |
| 1990-06-05 | 1,260 | 1,270 | 1,250 | 1,250 | 158,000 | 2,066.12 |
| 1990-06-04 | 1,290 | 1,310 | 1,260 | 1,260 | 124,000 | 2,082.64 |
| 1990-06-01 | 1,320 | 1,320 | 1,280 | 1,280 | 32,000 | 2,115.70 |
| 1990-05-31 | 1,300 | 1,320 | 1,300 | 1,320 | 45,000 | 2,181.82 |
| 1990-05-30 | 1,300 | 1,320 | 1,300 | 1,300 | 43,000 | 2,148.76 |
| 1990-05-29 | 1,280 | 1,330 | 1,280 | 1,300 | 129,000 | 2,148.76 |
| 1990-05-28 | 1,260 | 1,290 | 1,260 | 1,280 | 116,000 | 2,115.70 |
| 1990-05-25 | 1,280 | 1,280 | 1,260 | 1,260 | 171,000 | 2,082.64 |
| 1990-05-24 | 1,320 | 1,320 | 1,270 | 1,290 | 189,000 | 2,132.23 |
| 1990-05-23 | 1,320 | 1,320 | 1,310 | 1,320 | 85,000 | 2,181.82 |
| 1990-05-22 | 1,310 | 1,320 | 1,300 | 1,300 | 136,000 | 2,148.76 |
| 1990-05-21 | 1,310 | 1,320 | 1,300 | 1,300 | 33,000 | 2,148.76 |
| 1990-05-18 | 1,310 | 1,320 | 1,300 | 1,300 | 44,000 | 2,148.76 |
| 1990-05-17 | 1,300 | 1,310 | 1,270 | 1,290 | 36,000 | 2,132.23 |
| 1990-05-16 | 1,310 | 1,330 | 1,300 | 1,300 | 57,000 | 2,148.76 |
| 1990-05-15 | 1,350 | 1,360 | 1,310 | 1,330 | 107,000 | 2,198.35 |
| 1990-05-14 | 1,260 | 1,340 | 1,260 | 1,340 | 182,000 | 2,214.88 |
| 1990-05-11 | 1,280 | 1,290 | 1,260 | 1,290 | 82,000 | 2,132.23 |
| 1990-05-10 | 1,260 | 1,310 | 1,260 | 1,310 | 180,000 | 2,165.29 |
| 1990-05-09 | 1,260 | 1,280 | 1,260 | 1,260 | 124,000 | 2,082.64 |
| 1990-05-08 | 1,280 | 1,290 | 1,260 | 1,260 | 132,000 | 2,082.64 |
| 1990-05-07 | 1,280 | 1,290 | 1,280 | 1,280 | 56,000 | 2,115.70 |
| 1990-05-02 | 1,260 | 1,280 | 1,260 | 1,280 | 132,000 | 2,115.70 |
| 1990-05-01 | 1,260 | 1,280 | 1,250 | 1,280 | 84,000 | 2,115.70 |
| 1990-04-27 | 1,270 | 1,270 | 1,210 | 1,240 | 95,000 | 2,049.59 |
| 1990-04-26 | 1,180 | 1,270 | 1,180 | 1,250 | 148,000 | 2,066.12 |
| 1990-04-25 | 1,170 | 1,220 | 1,170 | 1,200 | 88,000 | 1,983.47 |
| 1990-04-24 | 1,180 | 1,220 | 1,150 | 1,220 | 163,000 | 2,016.53 |
| 1990-04-23 | 1,150 | 1,160 | 1,150 | 1,150 | 88,000 | 1,900.83 |
| 1990-04-20 | 1,140 | 1,160 | 1,140 | 1,160 | 121,000 | 1,917.36 |
| 1990-04-19 | 1,120 | 1,150 | 1,120 | 1,150 | 106,000 | 1,900.83 |
| 1990-04-18 | 1,110 | 1,130 | 1,110 | 1,120 | 70,000 | 1,851.24 |
| 1990-04-17 | 1,110 | 1,150 | 1,110 | 1,130 | 150,000 | 1,867.77 |
| 1990-04-16 | 1,150 | 1,150 | 1,110 | 1,130 | 31,000 | 1,867.77 |
| 1990-04-13 | 1,180 | 1,190 | 1,160 | 1,170 | 95,000 | 1,933.88 |
| 1990-04-12 | 1,160 | 1,190 | 1,160 | 1,180 | 84,000 | 1,950.41 |
| 1990-04-11 | 1,170 | 1,190 | 1,170 | 1,180 | 73,000 | 1,950.41 |
| 1990-04-10 | 1,180 | 1,180 | 1,150 | 1,170 | 75,000 | 1,933.88 |
| 1990-04-09 | 1,210 | 1,210 | 1,160 | 1,180 | 116,000 | 1,950.41 |
| 1990-04-06 | 1,080 | 1,080 | 1,080 | 1,080 | 99,000 | 1,785.12 |
| 1990-04-05 | 1,000 | 1,010 | 956 | 956 | 208,000 | 1,580.17 |
| 1990-04-04 | 1,060 | 1,110 | 1,000 | 1,000 | 288,000 | 1,652.89 |
| 1990-04-03 | 1,090 | 1,110 | 1,040 | 1,070 | 141,000 | 1,768.60 |
| 1990-04-02 | 1,060 | 1,110 | 1,060 | 1,110 | 111,000 | 1,834.71 |
| 1990-03-30 | 1,220 | 1,220 | 1,190 | 1,210 | 159,000 | 2,000 |
| 1990-03-29 | 1,270 | 1,280 | 1,260 | 1,260 | 67,000 | 2,082.64 |
| 1990-03-28 | 1,240 | 1,290 | 1,240 | 1,290 | 104,000 | 2,132.23 |
| 1990-03-27 | 1,310 | 1,390 | 1,300 | 1,390 | 132,000 | 2,297.52 |
| 1990-03-26 | 1,240 | 1,300 | 1,230 | 1,270 | 229,000 | 2,099.17 |
| 1990-03-23 | 1,280 | 1,280 | 1,210 | 1,280 | 105,000 | 2,115.70 |
| 1990-03-22 | 1,210 | 1,280 | 1,210 | 1,240 | 74,000 | 2,049.59 |
| 1990-03-20 | 1,300 | 1,300 | 1,270 | 1,300 | 171,000 | 2,148.76 |
| 1990-03-19 | 1,300 | 1,330 | 1,300 | 1,300 | 99,000 | 2,148.76 |
| 1990-03-16 | 1,380 | 1,390 | 1,330 | 1,340 | 51,000 | 2,214.88 |
| 1990-03-15 | 1,370 | 1,390 | 1,370 | 1,370 | 166,000 | 2,264.46 |
| 1990-03-14 | 1,460 | 1,460 | 1,410 | 1,410 | 133,000 | 2,330.58 |
| 1990-03-13 | 1,470 | 1,470 | 1,470 | 1,470 | 138,000 | 2,429.75 |
| 1990-03-12 | 1,460 | 1,480 | 1,450 | 1,470 | 62,000 | 2,429.75 |
| 1990-03-09 | 1,450 | 1,520 | 1,450 | 1,460 | 110,000 | 2,413.22 |
| 1990-03-08 | 1,460 | 1,470 | 1,440 | 1,450 | 108,000 | 2,396.69 |
| 1990-03-07 | 1,430 | 1,440 | 1,430 | 1,430 | 69,000 | 2,363.64 |
| 1990-03-06 | 1,450 | 1,470 | 1,450 | 1,450 | 32,000 | 2,396.69 |
| 1990-03-05 | 1,510 | 1,510 | 1,450 | 1,450 | 92,000 | 2,396.69 |
| 1990-03-02 | 1,480 | 1,500 | 1,480 | 1,480 | 110,000 | 2,446.28 |
| 1990-03-01 | 1,480 | 1,480 | 1,450 | 1,480 | 131,000 | 2,446.28 |
| 1990-02-28 | 1,400 | 1,470 | 1,400 | 1,440 | 82,000 | 2,380.17 |
| 1990-02-27 | 1,430 | 1,430 | 1,390 | 1,390 | 91,000 | 2,297.52 |
| 1990-02-26 | 1,400 | 1,400 | 1,330 | 1,350 | 59,000 | 2,231.41 |
| 1990-02-23 | 1,460 | 1,460 | 1,450 | 1,450 | 91,000 | 2,396.69 |
| 1990-02-22 | 1,550 | 1,550 | 1,460 | 1,460 | 136,000 | 2,413.22 |
| 1990-02-21 | 1,540 | 1,540 | 1,460 | 1,500 | 113,000 | 2,479.34 |
| 1990-02-20 | 1,560 | 1,580 | 1,550 | 1,550 | 70,000 | 2,561.98 |
| 1990-02-19 | 1,560 | 1,560 | 1,560 | 1,560 | 102,000 | 2,578.51 |
| 1990-02-16 | 1,580 | 1,590 | 1,560 | 1,560 | 92,000 | 2,578.51 |
| 1990-02-15 | 1,600 | 1,600 | 1,560 | 1,580 | 83,000 | 2,611.57 |
| 1990-02-14 | 1,610 | 1,620 | 1,600 | 1,600 | 74,000 | 2,644.63 |
| 1990-02-13 | 1,600 | 1,640 | 1,600 | 1,610 | 86,000 | 2,661.16 |
| 1990-02-09 | 1,620 | 1,630 | 1,600 | 1,620 | 117,000 | 2,677.69 |
| 1990-02-08 | 1,630 | 1,630 | 1,600 | 1,620 | 145,000 | 2,677.69 |
| 1990-02-07 | 1,610 | 1,640 | 1,610 | 1,610 | 202,000 | 2,661.16 |
| 1990-02-06 | 1,570 | 1,610 | 1,570 | 1,610 | 110,000 | 2,661.16 |
| 1990-02-05 | 1,570 | 1,600 | 1,570 | 1,580 | 114,000 | 2,611.57 |
| 1990-02-02 | 1,600 | 1,620 | 1,560 | 1,560 | 133,000 | 2,578.51 |
| 1990-02-01 | 1,640 | 1,640 | 1,610 | 1,620 | 172,000 | 2,677.69 |
| 1990-01-31 | 1,600 | 1,650 | 1,600 | 1,650 | 321,000 | 2,727.27 |
| 1990-01-30 | 1,570 | 1,600 | 1,560 | 1,600 | 47,000 | 2,644.63 |
| 1990-01-29 | 1,560 | 1,580 | 1,560 | 1,580 | 58,000 | 2,611.57 |
| 1990-01-26 | 1,590 | 1,590 | 1,560 | 1,560 | 67,000 | 2,578.51 |
| 1990-01-25 | 1,600 | 1,600 | 1,560 | 1,560 | 94,000 | 2,578.51 |
| 1990-01-24 | 1,600 | 1,600 | 1,550 | 1,570 | 97,000 | 2,595.04 |
| 1990-01-23 | 1,590 | 1,590 | 1,560 | 1,560 | 262,000 | 2,578.51 |
| 1990-01-22 | 1,630 | 1,630 | 1,560 | 1,560 | 68,000 | 2,578.51 |
| 1990-01-19 | 1,580 | 1,610 | 1,550 | 1,600 | 247,000 | 2,644.63 |
| 1990-01-18 | 1,530 | 1,570 | 1,530 | 1,550 | 99,000 | 2,561.98 |
| 1990-01-17 | 1,550 | 1,550 | 1,520 | 1,530 | 95,000 | 2,528.93 |
| 1990-01-16 | 1,530 | 1,550 | 1,520 | 1,520 | 74,000 | 2,512.40 |
| 1990-01-12 | 1,600 | 1,600 | 1,540 | 1,550 | 208,000 | 2,561.98 |
| 1990-01-11 | 1,600 | 1,600 | 1,560 | 1,590 | 145,000 | 2,628.10 |
| 1990-01-10 | 1,600 | 1,620 | 1,550 | 1,600 | 234,000 | 2,644.63 |
| 1990-01-09 | 1,580 | 1,600 | 1,550 | 1,570 | 118,000 | 2,595.04 |
| 1990-01-08 | 1,600 | 1,600 | 1,540 | 1,550 | 235,000 | 2,561.98 |
| 1990-01-05 | 1,640 | 1,640 | 1,600 | 1,600 | 219,000 | 2,644.63 |
| 1990-01-04 | 1,620 | 1,630 | 1,610 | 1,620 | 70,000 | 2,677.69 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
