2267 (株)ヤクルト本社 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 | 1,890 | 1,920 | 1,860 | 1,920 | 246,000 | 960 |
| 1990-12-27 | 1,920 | 1,920 | 1,880 | 1,920 | 381,000 | 960 |
| 1990-12-26 | 1,920 | 1,930 | 1,880 | 1,900 | 425,000 | 950 |
| 1990-12-25 | 1,960 | 1,980 | 1,940 | 1,950 | 324,000 | 975 |
| 1990-12-21 | 2,020 | 2,020 | 1,990 | 2,000 | 279,000 | 1,000 |
| 1990-12-20 | 2,060 | 2,080 | 2,010 | 2,040 | 180,000 | 1,020 |
| 1990-12-19 | 2,110 | 2,130 | 2,060 | 2,060 | 234,000 | 1,030 |
| 1990-12-18 | 2,070 | 2,110 | 2,060 | 2,080 | 221,000 | 1,040 |
| 1990-12-17 | 2,140 | 2,140 | 2,100 | 2,110 | 136,000 | 1,055 |
| 1990-12-14 | 2,130 | 2,180 | 2,130 | 2,180 | 165,000 | 1,090 |
| 1990-12-13 | 2,190 | 2,200 | 2,140 | 2,170 | 271,000 | 1,085 |
| 1990-12-12 | 2,180 | 2,220 | 2,140 | 2,200 | 643,000 | 1,100 |
| 1990-12-11 | 2,160 | 2,200 | 2,130 | 2,190 | 274,000 | 1,095 |
| 1990-12-10 | 2,170 | 2,200 | 2,110 | 2,170 | 311,000 | 1,085 |
| 1990-12-07 | 2,050 | 2,150 | 2,040 | 2,100 | 477,000 | 1,050 |
| 1990-12-06 | 2,000 | 2,020 | 1,910 | 1,920 | 372,000 | 960 |
| 1990-12-05 | 1,950 | 1,980 | 1,850 | 1,950 | 614,000 | 975 |
| 1990-12-04 | 2,030 | 2,030 | 1,900 | 1,900 | 418,000 | 950 |
| 1990-12-03 | 2,090 | 2,100 | 2,030 | 2,040 | 713,000 | 1,020 |
| 1990-11-30 | 1,940 | 2,020 | 1,940 | 2,010 | 403,000 | 1,005 |
| 1990-11-29 | 2,020 | 2,040 | 1,980 | 2,010 | 513,000 | 1,005 |
| 1990-11-28 | 2,160 | 2,200 | 2,090 | 2,100 | 411,000 | 1,050 |
| 1990-11-27 | 2,220 | 2,220 | 2,160 | 2,180 | 206,000 | 1,090 |
| 1990-11-26 | 2,200 | 2,250 | 2,190 | 2,200 | 165,000 | 1,100 |
| 1990-11-22 | 2,180 | 2,230 | 2,180 | 2,200 | 275,000 | 1,100 |
| 1990-11-21 | 2,210 | 2,220 | 2,150 | 2,180 | 306,000 | 1,090 |
| 1990-11-20 | 2,280 | 2,300 | 2,230 | 2,230 | 274,000 | 1,115 |
| 1990-11-19 | 2,240 | 2,350 | 2,230 | 2,310 | 490,000 | 1,155 |
| 1990-11-16 | 2,250 | 2,250 | 2,180 | 2,200 | 277,000 | 1,100 |
| 1990-11-15 | 2,290 | 2,310 | 2,250 | 2,260 | 261,000 | 1,130 |
| 1990-11-14 | 2,340 | 2,370 | 2,290 | 2,310 | 271,000 | 1,155 |
| 1990-11-13 | 2,310 | 2,350 | 2,280 | 2,340 | 473,000 | 1,170 |
| 1990-11-09 | 2,210 | 2,220 | 2,120 | 2,190 | 741,000 | 1,095 |
| 1990-11-08 | 2,360 | 2,360 | 2,230 | 2,300 | 632,000 | 1,150 |
| 1990-11-07 | 2,420 | 2,440 | 2,370 | 2,400 | 743,000 | 1,200 |
| 1990-11-06 | 2,550 | 2,560 | 2,430 | 2,440 | 609,000 | 1,220 |
| 1990-11-05 | 2,550 | 2,580 | 2,500 | 2,500 | 1,366,000 | 1,250 |
| 1990-11-02 | 2,410 | 2,490 | 2,370 | 2,490 | 1,516,000 | 1,245 |
| 1990-11-01 | 2,540 | 2,540 | 2,390 | 2,420 | 1,226,000 | 1,210 |
| 1990-10-31 | 2,600 | 2,680 | 2,560 | 2,560 | 3,000,000 | 1,280 |
| 1990-10-30 | 2,510 | 2,640 | 2,510 | 2,570 | 1,749,000 | 1,285 |
| 1990-10-29 | 2,440 | 2,580 | 2,420 | 2,540 | 1,821,000 | 1,270 |
| 1990-10-26 | 2,420 | 2,470 | 2,380 | 2,420 | 1,401,000 | 1,210 |
| 1990-10-25 | 2,460 | 2,520 | 2,410 | 2,410 | 3,126,000 | 1,205 |
| 1990-10-24 | 2,110 | 2,380 | 2,090 | 2,380 | 2,481,000 | 1,190 |
| 1990-10-23 | 2,070 | 2,130 | 2,030 | 2,110 | 626,000 | 1,055 |
| 1990-10-22 | 1,980 | 2,050 | 1,980 | 2,010 | 416,000 | 1,005 |
| 1990-10-19 | 2,000 | 2,030 | 1,970 | 1,990 | 284,000 | 995 |
| 1990-10-18 | 1,990 | 2,030 | 1,950 | 1,950 | 189,000 | 975 |
| 1990-10-17 | 1,960 | 1,990 | 1,920 | 1,990 | 146,000 | 995 |
| 1990-10-16 | 1,980 | 2,020 | 1,950 | 2,000 | 190,000 | 1,000 |
| 1990-10-15 | 1,970 | 1,970 | 1,940 | 1,960 | 68,000 | 980 |
| 1990-10-12 | 1,900 | 1,930 | 1,890 | 1,910 | 151,000 | 955 |
| 1990-10-11 | 1,950 | 1,980 | 1,930 | 1,950 | 229,000 | 975 |
| 1990-10-09 | 2,000 | 2,070 | 1,980 | 2,020 | 447,000 | 1,010 |
| 1990-10-08 | 1,850 | 1,980 | 1,850 | 1,980 | 321,000 | 990 |
| 1990-10-05 | 1,830 | 1,980 | 1,830 | 1,830 | 504,000 | 915 |
| 1990-10-04 | 1,860 | 1,860 | 1,760 | 1,810 | 155,000 | 905 |
| 1990-10-03 | 1,870 | 1,950 | 1,800 | 1,860 | 386,000 | 930 |
| 1990-10-02 | 1,710 | 1,870 | 1,700 | 1,870 | 438,000 | 935 |
| 1990-10-01 | 1,700 | 1,710 | 1,500 | 1,620 | 703,000 | 810 |
| 1990-09-28 | 1,800 | 1,830 | 1,650 | 1,650 | 386,000 | 825 |
| 1990-09-27 | 1,880 | 1,920 | 1,800 | 1,810 | 434,000 | 905 |
| 1990-09-26 | 2,050 | 2,060 | 1,910 | 1,910 | 380,000 | 955 |
| 1990-09-25 | 2,080 | 2,100 | 2,020 | 2,040 | 131,000 | 1,020 |
| 1990-09-21 | 2,080 | 2,110 | 2,050 | 2,100 | 301,000 | 1,050 |
| 1990-09-20 | 2,090 | 2,100 | 2,060 | 2,060 | 174,000 | 1,030 |
| 1990-09-19 | 2,080 | 2,140 | 2,080 | 2,090 | 170,000 | 1,045 |
| 1990-09-18 | 2,140 | 2,140 | 2,050 | 2,120 | 223,000 | 1,060 |
| 1990-09-17 | 2,190 | 2,190 | 2,120 | 2,150 | 122,000 | 1,075 |
| 1990-09-14 | 2,210 | 2,230 | 2,150 | 2,160 | 273,000 | 1,080 |
| 1990-09-13 | 2,270 | 2,280 | 2,200 | 2,250 | 139,000 | 1,125 |
| 1990-09-12 | 2,200 | 2,260 | 2,190 | 2,260 | 116,000 | 1,130 |
| 1990-09-11 | 2,260 | 2,260 | 2,200 | 2,200 | 160,000 | 1,100 |
| 1990-09-10 | 2,220 | 2,300 | 2,220 | 2,280 | 158,000 | 1,140 |
| 1990-09-07 | 2,120 | 2,250 | 2,120 | 2,180 | 284,000 | 1,090 |
| 1990-09-06 | 2,220 | 2,250 | 2,120 | 2,160 | 189,000 | 1,080 |
| 1990-09-05 | 2,190 | 2,270 | 2,050 | 2,250 | 356,000 | 1,125 |
| 1990-09-04 | 2,300 | 2,330 | 2,200 | 2,220 | 214,000 | 1,110 |
| 1990-09-03 | 2,370 | 2,440 | 2,330 | 2,330 | 216,000 | 1,165 |
| 1990-08-31 | 2,450 | 2,460 | 2,360 | 2,360 | 301,000 | 1,180 |
| 1990-08-30 | 2,350 | 2,490 | 2,300 | 2,490 | 287,000 | 1,245 |
| 1990-08-29 | 2,450 | 2,450 | 2,280 | 2,280 | 271,000 | 1,140 |
| 1990-08-28 | 2,420 | 2,460 | 2,360 | 2,460 | 368,000 | 1,230 |
| 1990-08-27 | 2,210 | 2,270 | 2,200 | 2,260 | 216,000 | 1,130 |
| 1990-08-24 | 1,980 | 2,130 | 1,980 | 2,100 | 851,000 | 1,050 |
| 1990-08-23 | 2,220 | 2,290 | 2,010 | 2,020 | 623,000 | 1,010 |
| 1990-08-22 | 2,480 | 2,500 | 2,250 | 2,300 | 375,000 | 1,150 |
| 1990-08-21 | 2,560 | 2,600 | 2,520 | 2,520 | 172,000 | 1,260 |
| 1990-08-20 | 2,570 | 2,570 | 2,510 | 2,550 | 82,000 | 1,275 |
| 1990-08-17 | 2,570 | 2,600 | 2,550 | 2,590 | 113,000 | 1,295 |
| 1990-08-16 | 2,620 | 2,670 | 2,580 | 2,650 | 172,000 | 1,325 |
| 1990-08-15 | 2,580 | 2,700 | 2,580 | 2,620 | 323,000 | 1,310 |
| 1990-08-14 | 2,610 | 2,620 | 2,530 | 2,550 | 370,000 | 1,275 |
| 1990-08-13 | 2,620 | 2,650 | 2,500 | 2,530 | 233,000 | 1,265 |
| 1990-08-10 | 2,730 | 2,780 | 2,620 | 2,660 | 224,000 | 1,330 |
| 1990-08-09 | 2,790 | 2,850 | 2,760 | 2,770 | 327,000 | 1,385 |
| 1990-08-08 | 2,650 | 2,770 | 2,650 | 2,740 | 343,000 | 1,370 |
| 1990-08-07 | 2,500 | 2,660 | 2,450 | 2,610 | 526,000 | 1,305 |
| 1990-08-06 | 2,800 | 2,800 | 2,610 | 2,700 | 342,000 | 1,350 |
| 1990-08-03 | 2,900 | 2,940 | 2,880 | 2,890 | 328,000 | 1,445 |
| 1990-08-02 | 3,000 | 3,000 | 2,880 | 2,930 | 449,000 | 1,465 |
| 1990-08-01 | 3,100 | 3,140 | 3,010 | 3,010 | 620,000 | 1,505 |
| 1990-07-31 | 2,990 | 3,100 | 2,980 | 3,060 | 555,000 | 1,530 |
| 1990-07-30 | 3,010 | 3,010 | 2,900 | 2,910 | 355,000 | 1,455 |
| 1990-07-27 | 3,000 | 3,020 | 2,890 | 3,000 | 752,000 | 1,500 |
| 1990-07-26 | 3,060 | 3,090 | 3,020 | 3,020 | 463,000 | 1,510 |
| 1990-07-25 | 3,090 | 3,140 | 3,060 | 3,070 | 583,000 | 1,535 |
| 1990-07-24 | 3,120 | 3,180 | 3,030 | 3,040 | 996,000 | 1,520 |
| 1990-07-23 | 3,210 | 3,250 | 3,110 | 3,150 | 960,000 | 1,575 |
| 1990-07-20 | 3,220 | 3,310 | 3,210 | 3,220 | 1,989,000 | 1,610 |
| 1990-07-19 | 3,340 | 3,390 | 3,230 | 3,270 | 1,623,000 | 1,635 |
| 1990-07-18 | 3,340 | 3,500 | 3,310 | 3,340 | 4,404,000 | 1,670 |
| 1990-07-17 | 3,540 | 3,550 | 3,390 | 3,390 | 4,078,000 | 1,695 |
| 1990-07-16 | 3,450 | 3,600 | 3,420 | 3,540 | 10,481,000 | 1,770 |
| 1990-07-13 | 3,190 | 3,350 | 3,150 | 3,300 | 10,680,000 | 1,650 |
| 1990-07-12 | 3,030 | 3,130 | 3,030 | 3,050 | 7,069,000 | 1,525 |
| 1990-07-11 | 2,820 | 3,000 | 2,820 | 2,950 | 6,196,000 | 1,475 |
| 1990-07-10 | 2,780 | 2,840 | 2,770 | 2,800 | 1,980,000 | 1,400 |
| 1990-07-09 | 2,780 | 2,820 | 2,770 | 2,770 | 1,405,000 | 1,385 |
| 1990-07-06 | 2,670 | 2,780 | 2,660 | 2,780 | 2,461,000 | 1,390 |
| 1990-07-05 | 2,540 | 2,680 | 2,540 | 2,670 | 914,000 | 1,335 |
| 1990-07-04 | 2,540 | 2,550 | 2,510 | 2,550 | 177,000 | 1,275 |
| 1990-07-03 | 2,500 | 2,540 | 2,500 | 2,540 | 239,000 | 1,270 |
| 1990-07-02 | 2,500 | 2,540 | 2,480 | 2,540 | 215,000 | 1,270 |
| 1990-06-29 | 2,550 | 2,550 | 2,470 | 2,480 | 232,000 | 1,240 |
| 1990-06-28 | 2,550 | 2,550 | 2,510 | 2,540 | 236,000 | 1,270 |
| 1990-06-27 | 2,550 | 2,550 | 2,500 | 2,550 | 400,000 | 1,275 |
| 1990-06-26 | 2,470 | 2,530 | 2,460 | 2,530 | 220,000 | 1,265 |
| 1990-06-25 | 2,480 | 2,500 | 2,460 | 2,490 | 174,000 | 1,245 |
| 1990-06-22 | 2,520 | 2,540 | 2,500 | 2,530 | 160,000 | 1,265 |
| 1990-06-21 | 2,520 | 2,580 | 2,520 | 2,550 | 227,000 | 1,275 |
| 1990-06-20 | 2,560 | 2,580 | 2,530 | 2,560 | 241,000 | 1,280 |
| 1990-06-19 | 2,530 | 2,560 | 2,530 | 2,560 | 149,000 | 1,280 |
| 1990-06-18 | 2,570 | 2,580 | 2,520 | 2,580 | 149,000 | 1,290 |
| 1990-06-15 | 2,560 | 2,580 | 2,530 | 2,530 | 245,000 | 1,265 |
| 1990-06-14 | 2,510 | 2,550 | 2,510 | 2,550 | 121,000 | 1,275 |
| 1990-06-13 | 2,550 | 2,550 | 2,530 | 2,530 | 110,000 | 1,265 |
| 1990-06-12 | 2,550 | 2,620 | 2,550 | 2,570 | 157,000 | 1,285 |
| 1990-06-11 | 2,610 | 2,640 | 2,560 | 2,560 | 373,000 | 1,280 |
| 1990-06-08 | 2,590 | 2,640 | 2,580 | 2,600 | 778,000 | 1,300 |
| 1990-06-07 | 2,500 | 2,540 | 2,480 | 2,530 | 384,000 | 1,265 |
| 1990-06-06 | 2,460 | 2,500 | 2,460 | 2,470 | 237,000 | 1,235 |
| 1990-06-05 | 2,500 | 2,500 | 2,460 | 2,460 | 119,000 | 1,230 |
| 1990-06-04 | 2,490 | 2,500 | 2,490 | 2,500 | 153,000 | 1,250 |
| 1990-06-01 | 2,470 | 2,510 | 2,460 | 2,500 | 123,000 | 1,250 |
| 1990-05-31 | 2,510 | 2,510 | 2,460 | 2,490 | 125,000 | 1,245 |
| 1990-05-30 | 2,510 | 2,510 | 2,480 | 2,490 | 119,000 | 1,245 |
| 1990-05-29 | 2,520 | 2,520 | 2,480 | 2,500 | 124,000 | 1,250 |
| 1990-05-28 | 2,460 | 2,520 | 2,450 | 2,520 | 162,000 | 1,260 |
| 1990-05-25 | 2,460 | 2,500 | 2,460 | 2,480 | 164,000 | 1,240 |
| 1990-05-24 | 2,520 | 2,520 | 2,460 | 2,460 | 204,000 | 1,230 |
| 1990-05-23 | 2,520 | 2,540 | 2,490 | 2,510 | 245,000 | 1,255 |
| 1990-05-22 | 2,570 | 2,570 | 2,520 | 2,520 | 97,000 | 1,260 |
| 1990-05-21 | 2,530 | 2,570 | 2,520 | 2,570 | 65,000 | 1,285 |
| 1990-05-18 | 2,630 | 2,630 | 2,520 | 2,580 | 135,000 | 1,290 |
| 1990-05-17 | 2,630 | 2,630 | 2,610 | 2,630 | 198,000 | 1,315 |
| 1990-05-16 | 2,630 | 2,640 | 2,610 | 2,640 | 185,000 | 1,320 |
| 1990-05-15 | 2,670 | 2,670 | 2,610 | 2,640 | 422,000 | 1,320 |
| 1990-05-14 | 2,640 | 2,660 | 2,600 | 2,630 | 462,000 | 1,315 |
| 1990-05-11 | 2,550 | 2,650 | 2,550 | 2,630 | 430,000 | 1,315 |
| 1990-05-10 | 2,600 | 2,620 | 2,550 | 2,550 | 828,000 | 1,275 |
| 1990-05-09 | 2,450 | 2,500 | 2,450 | 2,490 | 270,000 | 1,245 |
| 1990-05-08 | 2,440 | 2,500 | 2,410 | 2,430 | 223,000 | 1,215 |
| 1990-05-07 | 2,400 | 2,440 | 2,400 | 2,420 | 131,000 | 1,210 |
| 1990-05-02 | 2,400 | 2,410 | 2,370 | 2,400 | 182,000 | 1,200 |
| 1990-05-01 | 2,400 | 2,400 | 2,360 | 2,400 | 123,000 | 1,200 |
| 1990-04-27 | 2,400 | 2,400 | 2,350 | 2,360 | 140,000 | 1,180 |
| 1990-04-26 | 2,400 | 2,420 | 2,360 | 2,360 | 190,000 | 1,180 |
| 1990-04-25 | 2,400 | 2,400 | 2,350 | 2,350 | 274,000 | 1,175 |
| 1990-04-24 | 2,380 | 2,420 | 2,340 | 2,400 | 152,000 | 1,200 |
| 1990-04-23 | 2,410 | 2,420 | 2,380 | 2,380 | 189,000 | 1,190 |
| 1990-04-20 | 2,400 | 2,400 | 2,340 | 2,400 | 228,000 | 1,200 |
| 1990-04-19 | 2,290 | 2,370 | 2,280 | 2,330 | 334,000 | 1,165 |
| 1990-04-18 | 2,260 | 2,290 | 2,250 | 2,290 | 174,000 | 1,145 |
| 1990-04-17 | 2,290 | 2,300 | 2,260 | 2,260 | 180,000 | 1,130 |
| 1990-04-16 | 2,320 | 2,320 | 2,250 | 2,290 | 87,000 | 1,145 |
| 1990-04-13 | 2,300 | 2,310 | 2,280 | 2,280 | 180,000 | 1,140 |
| 1990-04-12 | 2,320 | 2,320 | 2,270 | 2,270 | 105,000 | 1,135 |
| 1990-04-11 | 2,320 | 2,320 | 2,280 | 2,280 | 164,000 | 1,140 |
| 1990-04-10 | 2,300 | 2,300 | 2,280 | 2,280 | 225,000 | 1,140 |
| 1990-04-09 | 2,320 | 2,330 | 2,280 | 2,300 | 353,000 | 1,150 |
| 1990-04-06 | 2,150 | 2,290 | 2,140 | 2,200 | 152,000 | 1,100 |
| 1990-04-05 | 2,070 | 2,140 | 2,000 | 2,130 | 327,000 | 1,065 |
| 1990-04-04 | 2,200 | 2,240 | 2,140 | 2,140 | 195,000 | 1,070 |
| 1990-04-03 | 2,140 | 2,250 | 2,140 | 2,190 | 209,000 | 1,095 |
| 1990-04-02 | 2,250 | 2,250 | 2,070 | 2,150 | 355,000 | 1,075 |
| 1990-03-30 | 2,340 | 2,340 | 2,260 | 2,300 | 223,000 | 1,150 |
| 1990-03-29 | 2,400 | 2,420 | 2,300 | 2,300 | 237,000 | 1,150 |
| 1990-03-28 | 2,420 | 2,420 | 2,300 | 2,300 | 193,000 | 1,150 |
| 1990-03-27 | 2,400 | 2,480 | 2,350 | 2,390 | 482,000 | 1,195 |
| 1990-03-26 | 2,200 | 2,370 | 2,170 | 2,360 | 480,000 | 1,180 |
| 1990-03-23 | 2,150 | 2,190 | 2,090 | 2,120 | 506,000 | 1,060 |
| 1990-03-22 | 2,010 | 2,170 | 2,010 | 2,110 | 516,000 | 1,055 |
| 1990-03-20 | 2,310 | 2,350 | 2,290 | 2,310 | 353,000 | 1,155 |
| 1990-03-19 | 2,510 | 2,510 | 2,310 | 2,310 | 377,000 | 1,155 |
| 1990-03-16 | 2,570 | 2,580 | 2,500 | 2,500 | 355,000 | 1,250 |
| 1990-03-15 | 2,570 | 2,590 | 2,570 | 2,570 | 352,000 | 1,285 |
| 1990-03-14 | 2,570 | 2,620 | 2,570 | 2,580 | 181,000 | 1,290 |
| 1990-03-13 | 2,640 | 2,640 | 2,590 | 2,590 | 175,000 | 1,295 |
| 1990-03-12 | 2,700 | 2,700 | 2,660 | 2,670 | 144,000 | 1,335 |
| 1990-03-09 | 2,700 | 2,750 | 2,690 | 2,700 | 363,000 | 1,350 |
| 1990-03-08 | 2,590 | 2,710 | 2,590 | 2,690 | 316,000 | 1,345 |
| 1990-03-07 | 2,600 | 2,650 | 2,570 | 2,590 | 751,000 | 1,295 |
| 1990-03-06 | 2,680 | 2,690 | 2,600 | 2,600 | 450,000 | 1,300 |
| 1990-03-05 | 2,770 | 2,790 | 2,680 | 2,730 | 250,000 | 1,365 |
| 1990-03-02 | 2,790 | 2,800 | 2,760 | 2,790 | 183,000 | 1,395 |
| 1990-03-01 | 2,730 | 2,780 | 2,710 | 2,780 | 331,000 | 1,390 |
| 1990-02-28 | 2,780 | 2,790 | 2,720 | 2,730 | 532,000 | 1,365 |
| 1990-02-27 | 2,660 | 2,740 | 2,600 | 2,700 | 395,000 | 1,350 |
| 1990-02-26 | 2,680 | 2,700 | 2,560 | 2,600 | 330,000 | 1,300 |
| 1990-02-23 | 2,850 | 2,850 | 2,750 | 2,800 | 216,000 | 1,400 |
| 1990-02-22 | 2,910 | 2,920 | 2,830 | 2,850 | 315,000 | 1,425 |
| 1990-02-21 | 2,970 | 2,980 | 2,850 | 2,850 | 247,000 | 1,425 |
| 1990-02-20 | 3,020 | 3,020 | 2,990 | 2,990 | 171,000 | 1,495 |
| 1990-02-19 | 3,060 | 3,060 | 3,030 | 3,030 | 160,000 | 1,515 |
| 1990-02-16 | 3,050 | 3,090 | 3,040 | 3,060 | 221,000 | 1,530 |
| 1990-02-15 | 3,050 | 3,090 | 3,030 | 3,050 | 208,000 | 1,525 |
| 1990-02-14 | 3,060 | 3,090 | 3,050 | 3,050 | 84,000 | 1,525 |
| 1990-02-13 | 3,070 | 3,080 | 3,050 | 3,060 | 95,000 | 1,530 |
| 1990-02-09 | 3,100 | 3,100 | 3,060 | 3,060 | 177,000 | 1,530 |
| 1990-02-08 | 3,110 | 3,130 | 3,090 | 3,100 | 142,000 | 1,550 |
| 1990-02-07 | 3,080 | 3,120 | 3,080 | 3,090 | 223,000 | 1,545 |
| 1990-02-06 | 3,130 | 3,150 | 3,090 | 3,130 | 185,000 | 1,565 |
| 1990-02-05 | 3,090 | 3,130 | 3,090 | 3,100 | 129,000 | 1,550 |
| 1990-02-02 | 3,100 | 3,120 | 3,090 | 3,090 | 227,000 | 1,545 |
| 1990-02-01 | 3,120 | 3,130 | 3,050 | 3,090 | 271,000 | 1,545 |
| 1990-01-31 | 3,110 | 3,150 | 3,110 | 3,110 | 122,000 | 1,555 |
| 1990-01-30 | 3,120 | 3,150 | 3,110 | 3,110 | 102,000 | 1,555 |
| 1990-01-29 | 3,120 | 3,170 | 3,110 | 3,110 | 163,000 | 1,555 |
| 1990-01-26 | 3,160 | 3,180 | 3,120 | 3,120 | 211,000 | 1,560 |
| 1990-01-25 | 3,200 | 3,200 | 3,160 | 3,190 | 340,000 | 1,595 |
| 1990-01-24 | 3,200 | 3,220 | 3,150 | 3,150 | 882,000 | 1,575 |
| 1990-01-23 | 3,150 | 3,180 | 3,110 | 3,150 | 243,000 | 1,575 |
| 1990-01-22 | 3,100 | 3,200 | 3,100 | 3,180 | 305,000 | 1,590 |
| 1990-01-19 | 3,140 | 3,140 | 3,090 | 3,090 | 212,000 | 1,545 |
| 1990-01-18 | 3,120 | 3,190 | 3,070 | 3,090 | 324,000 | 1,545 |
| 1990-01-17 | 3,100 | 3,200 | 3,100 | 3,130 | 240,000 | 1,565 |
| 1990-01-16 | 3,120 | 3,120 | 3,090 | 3,100 | 153,000 | 1,550 |
| 1990-01-12 | 3,160 | 3,180 | 3,150 | 3,150 | 314,000 | 1,575 |
| 1990-01-11 | 3,160 | 3,180 | 3,150 | 3,160 | 183,000 | 1,580 |
| 1990-01-10 | 3,200 | 3,200 | 3,130 | 3,140 | 207,000 | 1,570 |
| 1990-01-09 | 3,180 | 3,180 | 3,100 | 3,100 | 150,000 | 1,550 |
| 1990-01-08 | 3,210 | 3,210 | 3,150 | 3,150 | 139,000 | 1,575 |
| 1990-01-05 | 3,210 | 3,230 | 3,100 | 3,170 | 359,000 | 1,585 |
| 1990-01-04 | 3,270 | 3,270 | 3,200 | 3,200 | 160,000 | 1,600 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
