2207 名糖産業(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 | 1,900 | 1,900 | 1,890 | 1,890 | 10,000 | 1,834.95 |
| 1990-12-27 | 1,950 | 1,970 | 1,920 | 1,960 | 25,000 | 1,902.91 |
| 1990-12-26 | 1,870 | 1,950 | 1,870 | 1,950 | 29,000 | 1,893.20 |
| 1990-12-25 | 1,760 | 1,780 | 1,720 | 1,780 | 24,000 | 1,728.16 |
| 1990-12-21 | 1,800 | 1,850 | 1,780 | 1,780 | 8,000 | 1,728.16 |
| 1990-12-20 | 1,840 | 1,870 | 1,840 | 1,850 | 35,000 | 1,796.12 |
| 1990-12-19 | 1,900 | 1,900 | 1,870 | 1,870 | 16,000 | 1,815.53 |
| 1990-12-18 | 1,940 | 1,940 | 1,900 | 1,910 | 17,000 | 1,854.37 |
| 1990-12-17 | 1,900 | 1,930 | 1,900 | 1,930 | 19,000 | 1,873.79 |
| 1990-12-14 | 1,870 | 1,900 | 1,870 | 1,890 | 15,000 | 1,834.95 |
| 1990-12-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,815.53 |
| 1990-12-12 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,796.12 |
| 1990-12-11 | 1,900 | 1,900 | 1,880 | 1,880 | 5,000 | 1,825.24 |
| 1990-12-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,844.66 |
| 1990-12-07 | 1,780 | 1,900 | 1,780 | 1,900 | 27,000 | 1,844.66 |
| 1990-12-06 | 1,740 | 1,760 | 1,680 | 1,760 | 18,000 | 1,708.74 |
| 1990-12-04 | 1,850 | 1,850 | 1,800 | 1,800 | 12,000 | 1,747.57 |
| 1990-12-03 | 1,860 | 1,860 | 1,850 | 1,850 | 11,000 | 1,796.12 |
| 1990-11-30 | 1,870 | 1,890 | 1,870 | 1,890 | 20,000 | 1,834.95 |
| 1990-11-29 | 1,880 | 1,880 | 1,880 | 1,880 | 16,000 | 1,825.24 |
| 1990-11-28 | 1,970 | 1,970 | 1,970 | 1,970 | 9,000 | 1,912.62 |
| 1990-11-27 | 1,990 | 1,990 | 1,980 | 1,980 | 2,000 | 1,922.33 |
| 1990-11-26 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,932.04 |
| 1990-11-22 | 1,950 | 2,000 | 1,950 | 2,000 | 9,000 | 1,941.75 |
| 1990-11-21 | 1,980 | 2,000 | 1,950 | 1,980 | 14,000 | 1,922.33 |
| 1990-11-19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,990.29 |
| 1990-11-16 | 2,060 | 2,060 | 2,030 | 2,050 | 11,000 | 1,990.29 |
| 1990-11-15 | 2,050 | 2,100 | 2,050 | 2,100 | 149,000 | 2,038.83 |
| 1990-11-14 | 2,000 | 2,100 | 2,000 | 2,050 | 68,000 | 1,990.29 |
| 1990-11-13 | 1,960 | 2,000 | 1,960 | 2,000 | 22,000 | 1,941.75 |
| 1990-11-09 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 | 1,844.66 |
| 1990-11-08 | 1,930 | 1,950 | 1,930 | 1,940 | 18,000 | 1,883.50 |
| 1990-11-07 | 1,950 | 2,000 | 1,950 | 1,950 | 10,000 | 1,893.20 |
| 1990-11-06 | 2,000 | 2,000 | 1,980 | 1,980 | 7,000 | 1,922.33 |
| 1990-11-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,941.75 |
| 1990-11-02 | 2,000 | 2,020 | 2,000 | 2,020 | 8,000 | 1,961.17 |
| 1990-11-01 | 2,050 | 2,050 | 2,030 | 2,030 | 18,000 | 1,970.87 |
| 1990-10-31 | 2,100 | 2,100 | 2,090 | 2,090 | 17,000 | 2,029.13 |
| 1990-10-30 | 2,070 | 2,100 | 2,070 | 2,100 | 18,000 | 2,038.83 |
| 1990-10-29 | 2,100 | 2,130 | 2,100 | 2,100 | 19,000 | 2,038.83 |
| 1990-10-25 | 2,010 | 2,060 | 1,950 | 2,060 | 10,000 | 2,000 |
| 1990-10-24 | 1,980 | 1,980 | 1,950 | 1,980 | 6,000 | 1,922.33 |
| 1990-10-23 | 2,010 | 2,010 | 1,990 | 1,990 | 12,000 | 1,932.04 |
| 1990-10-22 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,951.46 |
| 1990-10-19 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,922.33 |
| 1990-10-18 | 1,880 | 1,930 | 1,880 | 1,930 | 26,000 | 1,873.79 |
| 1990-10-16 | 1,900 | 1,900 | 1,890 | 1,900 | 23,000 | 1,844.66 |
| 1990-10-15 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,844.66 |
| 1990-10-12 | 1,880 | 1,880 | 1,870 | 1,870 | 6,000 | 1,815.53 |
| 1990-10-11 | 1,940 | 1,940 | 1,870 | 1,920 | 24,000 | 1,864.08 |
| 1990-10-09 | 1,940 | 1,950 | 1,940 | 1,950 | 5,000 | 1,893.20 |
| 1990-10-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,796.12 |
| 1990-10-05 | 1,820 | 1,870 | 1,820 | 1,850 | 7,000 | 1,796.12 |
| 1990-10-04 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 1,747.57 |
| 1990-10-03 | 1,820 | 1,820 | 1,800 | 1,800 | 10,000 | 1,747.57 |
| 1990-10-02 | 1,700 | 1,710 | 1,690 | 1,700 | 46,000 | 1,650.49 |
| 1990-09-28 | 1,880 | 1,880 | 1,880 | 1,880 | 15,000 | 1,825.24 |
| 1990-09-27 | 2,000 | 2,000 | 1,960 | 1,960 | 44,000 | 1,902.91 |
| 1990-09-25 | 2,060 | 2,090 | 2,060 | 2,090 | 45,000 | 2,029.13 |
| 1990-09-21 | 2,050 | 2,100 | 2,050 | 2,100 | 15,000 | 2,038.83 |
| 1990-09-20 | 2,090 | 2,090 | 2,080 | 2,090 | 6,000 | 2,029.13 |
| 1990-09-19 | 2,100 | 2,100 | 2,090 | 2,100 | 43,000 | 2,038.83 |
| 1990-09-18 | 2,050 | 2,100 | 2,050 | 2,100 | 17,000 | 2,038.83 |
| 1990-09-17 | 2,090 | 2,100 | 2,080 | 2,090 | 23,000 | 2,029.13 |
| 1990-09-14 | 2,100 | 2,110 | 2,100 | 2,110 | 15,000 | 2,048.54 |
| 1990-09-13 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 2,048.54 |
| 1990-09-12 | 2,050 | 2,060 | 2,050 | 2,060 | 2,000 | 2,000 |
| 1990-09-11 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 | 1,990.29 |
| 1990-09-10 | 1,980 | 2,000 | 1,980 | 2,000 | 2,000 | 1,941.75 |
| 1990-09-07 | 1,910 | 1,920 | 1,890 | 1,900 | 19,000 | 1,844.66 |
| 1990-09-06 | 1,970 | 1,970 | 1,940 | 1,940 | 4,000 | 1,883.50 |
| 1990-09-05 | 2,050 | 2,050 | 1,980 | 1,980 | 10,000 | 1,922.33 |
| 1990-09-04 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,009.71 |
| 1990-09-03 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 2,058.25 |
| 1990-08-31 | 2,090 | 2,100 | 2,080 | 2,100 | 16,000 | 2,038.83 |
| 1990-08-30 | 2,100 | 2,100 | 2,050 | 2,050 | 5,000 | 1,990.29 |
| 1990-08-29 | 2,130 | 2,130 | 2,100 | 2,100 | 24,000 | 2,038.83 |
| 1990-08-27 | 1,930 | 1,930 | 1,860 | 1,860 | 21,000 | 1,805.83 |
| 1990-08-24 | 2,080 | 2,080 | 2,000 | 2,000 | 15,000 | 1,941.75 |
| 1990-08-23 | 2,130 | 2,200 | 2,130 | 2,200 | 37,000 | 2,135.92 |
| 1990-08-22 | 2,200 | 2,210 | 2,190 | 2,210 | 20,000 | 2,145.63 |
| 1990-08-21 | 2,200 | 2,230 | 2,160 | 2,230 | 22,000 | 2,165.05 |
| 1990-08-20 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,135.92 |
| 1990-08-17 | 2,250 | 2,250 | 2,250 | 2,250 | 13,000 | 2,184.47 |
| 1990-08-16 | 2,400 | 2,400 | 2,340 | 2,340 | 15,000 | 2,271.84 |
| 1990-08-15 | 2,280 | 2,280 | 2,260 | 2,280 | 9,000 | 2,213.59 |
| 1990-08-14 | 2,250 | 2,260 | 2,230 | 2,260 | 30,000 | 2,194.17 |
| 1990-08-13 | 2,250 | 2,250 | 2,250 | 2,250 | 20,000 | 2,184.47 |
| 1990-08-10 | 2,370 | 2,370 | 2,210 | 2,210 | 21,000 | 2,145.63 |
| 1990-08-09 | 2,370 | 2,370 | 2,370 | 2,370 | 8,000 | 2,300.97 |
| 1990-08-08 | 2,390 | 2,390 | 2,350 | 2,350 | 11,000 | 2,281.55 |
| 1990-08-07 | 2,420 | 2,450 | 2,400 | 2,450 | 49,000 | 2,378.64 |
| 1990-08-06 | 2,520 | 2,550 | 2,480 | 2,500 | 71,000 | 2,427.18 |
| 1990-08-03 | 2,590 | 2,590 | 2,530 | 2,530 | 12,000 | 2,456.31 |
| 1990-08-02 | 2,580 | 2,620 | 2,580 | 2,590 | 55,000 | 2,514.56 |
| 1990-08-01 | 2,600 | 2,600 | 2,590 | 2,590 | 12,000 | 2,514.56 |
| 1990-07-31 | 2,600 | 2,620 | 2,560 | 2,600 | 11,000 | 2,524.27 |
| 1990-07-30 | 2,590 | 2,600 | 2,550 | 2,560 | 47,000 | 2,485.44 |
| 1990-07-27 | 2,580 | 2,620 | 2,570 | 2,620 | 58,000 | 2,543.69 |
| 1990-07-26 | 2,590 | 2,590 | 2,570 | 2,570 | 12,000 | 2,495.15 |
| 1990-07-25 | 2,560 | 2,560 | 2,510 | 2,550 | 14,000 | 2,475.73 |
| 1990-07-24 | 2,600 | 2,600 | 2,580 | 2,580 | 16,000 | 2,504.85 |
| 1990-07-23 | 2,600 | 2,620 | 2,560 | 2,620 | 20,000 | 2,543.69 |
| 1990-07-20 | 2,600 | 2,620 | 2,580 | 2,580 | 22,000 | 2,504.85 |
| 1990-07-19 | 2,650 | 2,670 | 2,600 | 2,620 | 15,000 | 2,543.69 |
| 1990-07-18 | 2,650 | 2,670 | 2,600 | 2,670 | 18,000 | 2,592.23 |
| 1990-07-17 | 2,560 | 2,670 | 2,560 | 2,650 | 91,000 | 2,572.82 |
| 1990-07-16 | 2,580 | 2,580 | 2,550 | 2,560 | 45,000 | 2,485.44 |
| 1990-07-13 | 2,600 | 2,600 | 2,510 | 2,510 | 35,000 | 2,436.89 |
| 1990-07-12 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 2,524.27 |
| 1990-07-11 | 2,600 | 2,610 | 2,560 | 2,600 | 41,000 | 2,524.27 |
| 1990-07-10 | 2,620 | 2,620 | 2,600 | 2,610 | 28,000 | 2,533.98 |
| 1990-07-09 | 2,660 | 2,700 | 2,610 | 2,610 | 39,000 | 2,533.98 |
| 1990-07-06 | 2,660 | 2,680 | 2,640 | 2,660 | 25,000 | 2,582.52 |
| 1990-07-05 | 2,680 | 2,700 | 2,660 | 2,660 | 22,000 | 2,582.52 |
| 1990-07-04 | 2,700 | 2,700 | 2,650 | 2,650 | 38,000 | 2,572.82 |
| 1990-07-03 | 2,750 | 2,750 | 2,690 | 2,690 | 69,000 | 2,611.65 |
| 1990-07-02 | 2,770 | 2,770 | 2,690 | 2,720 | 47,000 | 2,640.78 |
| 1990-06-29 | 2,620 | 2,750 | 2,620 | 2,750 | 100,000 | 2,669.90 |
| 1990-06-28 | 2,570 | 2,580 | 2,510 | 2,580 | 233,000 | 2,504.85 |
| 1990-06-27 | 2,610 | 2,620 | 2,530 | 2,530 | 79,000 | 2,456.31 |
| 1990-06-26 | 2,630 | 2,630 | 2,570 | 2,570 | 47,000 | 2,495.15 |
| 1990-06-25 | 2,680 | 2,700 | 2,630 | 2,630 | 46,000 | 2,553.40 |
| 1990-06-22 | 2,550 | 2,730 | 2,530 | 2,680 | 219,000 | 2,601.94 |
| 1990-06-21 | 2,610 | 2,610 | 2,500 | 2,550 | 90,000 | 2,475.73 |
| 1990-06-20 | 2,450 | 2,650 | 2,450 | 2,580 | 260,000 | 2,504.85 |
| 1990-06-19 | 2,450 | 2,450 | 2,380 | 2,380 | 21,000 | 2,310.68 |
| 1990-06-18 | 2,430 | 2,480 | 2,410 | 2,480 | 14,000 | 2,407.77 |
| 1990-06-15 | 2,380 | 2,480 | 2,380 | 2,430 | 38,000 | 2,359.22 |
| 1990-06-14 | 2,390 | 2,400 | 2,350 | 2,390 | 20,000 | 2,320.39 |
| 1990-06-13 | 2,390 | 2,400 | 2,390 | 2,400 | 29,000 | 2,330.10 |
| 1990-06-12 | 2,380 | 2,430 | 2,380 | 2,390 | 39,000 | 2,320.39 |
| 1990-06-11 | 2,360 | 2,400 | 2,350 | 2,400 | 24,000 | 2,330.10 |
| 1990-06-08 | 2,350 | 2,370 | 2,350 | 2,350 | 23,000 | 2,281.55 |
| 1990-06-07 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,281.55 |
| 1990-06-06 | 2,330 | 2,330 | 2,290 | 2,330 | 12,000 | 2,262.14 |
| 1990-06-05 | 2,310 | 2,330 | 2,310 | 2,310 | 9,000 | 2,242.72 |
| 1990-06-04 | 2,390 | 2,390 | 2,300 | 2,300 | 9,000 | 2,233.01 |
| 1990-06-01 | 2,350 | 2,350 | 2,330 | 2,350 | 7,000 | 2,281.55 |
| 1990-05-31 | 2,310 | 2,360 | 2,310 | 2,310 | 26,000 | 2,242.72 |
| 1990-05-30 | 2,330 | 2,340 | 2,300 | 2,310 | 17,000 | 2,242.72 |
| 1990-05-29 | 2,370 | 2,400 | 2,370 | 2,370 | 47,000 | 2,300.97 |
| 1990-05-28 | 2,390 | 2,390 | 2,350 | 2,390 | 7,000 | 2,320.39 |
| 1990-05-25 | 2,290 | 2,350 | 2,280 | 2,350 | 11,000 | 2,281.55 |
| 1990-05-24 | 2,260 | 2,300 | 2,260 | 2,280 | 13,000 | 2,213.59 |
| 1990-05-23 | 2,300 | 2,300 | 2,210 | 2,210 | 15,000 | 2,145.63 |
| 1990-05-22 | 2,270 | 2,300 | 2,270 | 2,300 | 44,000 | 2,233.01 |
| 1990-05-21 | 2,300 | 2,300 | 2,270 | 2,270 | 45,000 | 2,203.88 |
| 1990-05-18 | 2,340 | 2,340 | 2,290 | 2,300 | 10,000 | 2,233.01 |
| 1990-05-17 | 2,340 | 2,340 | 2,330 | 2,340 | 10,000 | 2,271.84 |
| 1990-05-16 | 2,330 | 2,360 | 2,330 | 2,340 | 17,000 | 2,271.84 |
| 1990-05-15 | 2,320 | 2,320 | 2,300 | 2,300 | 21,000 | 2,233.01 |
| 1990-05-14 | 2,310 | 2,360 | 2,300 | 2,300 | 39,000 | 2,233.01 |
| 1990-05-11 | 2,300 | 2,300 | 2,300 | 2,300 | 15,000 | 2,233.01 |
| 1990-05-10 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,233.01 |
| 1990-05-09 | 2,300 | 2,300 | 2,270 | 2,290 | 17,000 | 2,223.30 |
| 1990-05-08 | 2,290 | 2,300 | 2,250 | 2,250 | 29,000 | 2,184.47 |
| 1990-05-07 | 2,250 | 2,270 | 2,220 | 2,250 | 53,000 | 2,184.47 |
| 1990-05-02 | 2,200 | 2,240 | 2,170 | 2,220 | 19,000 | 2,155.34 |
| 1990-05-01 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 2,135.92 |
| 1990-04-27 | 2,250 | 2,250 | 2,200 | 2,200 | 21,000 | 2,135.92 |
| 1990-04-26 | 2,300 | 2,300 | 2,300 | 2,300 | 14,000 | 2,233.01 |
| 1990-04-23 | 2,280 | 2,280 | 2,220 | 2,220 | 8,000 | 2,155.34 |
| 1990-04-20 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,213.59 |
| 1990-04-19 | 2,210 | 2,300 | 2,210 | 2,300 | 10,000 | 2,233.01 |
| 1990-04-18 | 2,220 | 2,250 | 2,210 | 2,210 | 3,000 | 2,145.63 |
| 1990-04-17 | 2,260 | 2,300 | 2,220 | 2,220 | 13,000 | 2,155.34 |
| 1990-04-16 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 | 2,233.01 |
| 1990-04-13 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,281.55 |
| 1990-04-12 | 2,400 | 2,400 | 2,360 | 2,360 | 35,000 | 2,291.26 |
| 1990-04-11 | 2,430 | 2,480 | 2,400 | 2,420 | 25,000 | 2,349.51 |
| 1990-04-10 | 2,390 | 2,420 | 2,360 | 2,390 | 57,000 | 2,320.39 |
| 1990-04-05 | 2,100 | 2,110 | 2,050 | 2,100 | 80,000 | 2,038.83 |
| 1990-04-04 | 2,200 | 2,200 | 2,090 | 2,100 | 39,000 | 2,038.83 |
| 1990-04-03 | 2,210 | 2,250 | 2,130 | 2,200 | 38,000 | 2,135.92 |
| 1990-03-30 | 2,480 | 2,530 | 2,450 | 2,450 | 143,000 | 2,378.64 |
| 1990-03-29 | 2,450 | 2,500 | 2,440 | 2,490 | 79,000 | 2,417.48 |
| 1990-03-28 | 2,350 | 2,410 | 2,300 | 2,400 | 30,000 | 2,330.10 |
| 1990-03-27 | 2,300 | 2,320 | 2,300 | 2,320 | 19,000 | 2,252.43 |
| 1990-03-26 | 2,100 | 2,200 | 2,100 | 2,190 | 140,000 | 2,126.21 |
| 1990-03-23 | 2,020 | 2,080 | 2,020 | 2,060 | 72,000 | 2,000 |
| 1990-03-22 | 2,250 | 2,250 | 2,220 | 2,220 | 6,000 | 2,155.34 |
| 1990-03-20 | 2,350 | 2,370 | 2,200 | 2,280 | 50,000 | 2,213.59 |
| 1990-03-19 | 2,450 | 2,450 | 2,360 | 2,360 | 26,000 | 2,291.26 |
| 1990-03-16 | 2,350 | 2,500 | 2,310 | 2,450 | 154,000 | 2,378.64 |
| 1990-03-15 | 2,260 | 2,280 | 2,250 | 2,280 | 4,000 | 2,213.59 |
| 1990-03-14 | 2,300 | 2,300 | 2,200 | 2,220 | 29,000 | 2,155.34 |
| 1990-03-13 | 2,340 | 2,340 | 2,280 | 2,290 | 9,000 | 2,223.30 |
| 1990-03-12 | 2,350 | 2,350 | 2,350 | 2,350 | 17,000 | 2,281.55 |
| 1990-03-09 | 2,400 | 2,410 | 2,370 | 2,400 | 32,000 | 2,330.10 |
| 1990-03-08 | 2,420 | 2,450 | 2,420 | 2,430 | 10,000 | 2,359.22 |
| 1990-03-07 | 2,500 | 2,500 | 2,450 | 2,450 | 7,000 | 2,378.64 |
| 1990-03-06 | 2,510 | 2,510 | 2,510 | 2,510 | 3,000 | 2,436.89 |
| 1990-03-05 | 2,520 | 2,520 | 2,480 | 2,500 | 23,000 | 2,427.18 |
| 1990-03-02 | 2,450 | 2,450 | 2,440 | 2,440 | 4,000 | 2,368.93 |
| 1990-03-01 | 2,510 | 2,530 | 2,510 | 2,520 | 15,000 | 2,446.60 |
| 1990-02-28 | 2,420 | 2,420 | 2,390 | 2,390 | 20,000 | 2,320.39 |
| 1990-02-27 | 2,320 | 2,400 | 2,310 | 2,350 | 27,000 | 2,281.55 |
| 1990-02-26 | 2,460 | 2,480 | 2,250 | 2,280 | 47,000 | 2,213.59 |
| 1990-02-23 | 2,580 | 2,600 | 2,570 | 2,580 | 21,000 | 2,504.85 |
| 1990-02-22 | 2,600 | 2,600 | 2,530 | 2,550 | 22,000 | 2,475.73 |
| 1990-02-21 | 2,700 | 2,700 | 2,630 | 2,630 | 9,000 | 2,553.40 |
| 1990-02-20 | 2,670 | 2,740 | 2,660 | 2,660 | 24,000 | 2,582.52 |
| 1990-02-19 | 2,680 | 2,680 | 2,670 | 2,680 | 16,000 | 2,601.94 |
| 1990-02-16 | 2,780 | 2,790 | 2,720 | 2,720 | 14,000 | 2,640.78 |
| 1990-02-15 | 2,780 | 2,780 | 2,750 | 2,780 | 26,000 | 2,699.03 |
| 1990-02-13 | 2,750 | 2,770 | 2,740 | 2,740 | 10,000 | 2,660.19 |
| 1990-02-09 | 2,800 | 2,800 | 2,770 | 2,770 | 2,000 | 2,689.32 |
| 1990-02-08 | 2,760 | 2,800 | 2,760 | 2,800 | 25,000 | 2,718.45 |
| 1990-02-07 | 2,800 | 2,840 | 2,780 | 2,840 | 16,000 | 2,757.28 |
| 1990-02-06 | 2,840 | 2,840 | 2,800 | 2,840 | 11,000 | 2,757.28 |
| 1990-02-05 | 2,840 | 2,850 | 2,810 | 2,850 | 16,000 | 2,766.99 |
| 1990-02-02 | 2,730 | 2,880 | 2,730 | 2,840 | 31,000 | 2,757.28 |
| 1990-02-01 | 2,750 | 2,760 | 2,730 | 2,760 | 35,000 | 2,679.61 |
| 1990-01-31 | 2,720 | 2,750 | 2,720 | 2,750 | 4,000 | 2,669.90 |
| 1990-01-30 | 2,710 | 2,710 | 2,710 | 2,710 | 3,000 | 2,631.07 |
| 1990-01-29 | 2,750 | 2,790 | 2,730 | 2,750 | 34,000 | 2,669.90 |
| 1990-01-26 | 2,760 | 2,770 | 2,760 | 2,760 | 11,000 | 2,679.61 |
| 1990-01-25 | 2,810 | 2,850 | 2,750 | 2,760 | 25,000 | 2,679.61 |
| 1990-01-24 | 2,890 | 2,900 | 2,810 | 2,830 | 10,000 | 2,747.57 |
| 1990-01-23 | 2,810 | 2,900 | 2,800 | 2,890 | 54,000 | 2,805.83 |
| 1990-01-22 | 2,800 | 2,840 | 2,800 | 2,840 | 56,000 | 2,757.28 |
| 1990-01-19 | 2,800 | 2,850 | 2,760 | 2,840 | 79,000 | 2,757.28 |
| 1990-01-18 | 2,740 | 2,860 | 2,710 | 2,760 | 61,000 | 2,679.61 |
| 1990-01-17 | 2,770 | 2,770 | 2,720 | 2,720 | 7,000 | 2,640.78 |
| 1990-01-16 | 2,810 | 2,820 | 2,660 | 2,730 | 64,000 | 2,650.49 |
| 1990-01-12 | 2,870 | 2,900 | 2,870 | 2,880 | 52,000 | 2,796.12 |
| 1990-01-11 | 2,860 | 2,900 | 2,860 | 2,900 | 45,000 | 2,815.53 |
| 1990-01-10 | 2,850 | 2,910 | 2,850 | 2,850 | 87,000 | 2,766.99 |
| 1990-01-09 | 2,870 | 2,900 | 2,800 | 2,900 | 43,000 | 2,815.53 |
| 1990-01-08 | 2,870 | 2,870 | 2,770 | 2,870 | 105,000 | 2,786.41 |
| 1990-01-05 | 2,950 | 2,960 | 2,850 | 2,860 | 93,000 | 2,776.70 |
| 1990-01-04 | 2,950 | 2,970 | 2,950 | 2,970 | 24,000 | 2,883.50 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
