2802 味の素(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 | 1,540 | 1,570 | 1,540 | 1,570 | 249,000 | 1,570 |
| 1990-12-27 | 1,560 | 1,570 | 1,530 | 1,530 | 412,000 | 1,530 |
| 1990-12-26 | 1,560 | 1,580 | 1,540 | 1,560 | 361,000 | 1,560 |
| 1990-12-25 | 1,520 | 1,560 | 1,520 | 1,540 | 333,000 | 1,540 |
| 1990-12-21 | 1,520 | 1,570 | 1,520 | 1,550 | 328,000 | 1,550 |
| 1990-12-20 | 1,580 | 1,590 | 1,550 | 1,580 | 1,032,000 | 1,580 |
| 1990-12-19 | 1,620 | 1,650 | 1,610 | 1,620 | 811,000 | 1,620 |
| 1990-12-18 | 1,550 | 1,590 | 1,550 | 1,590 | 368,000 | 1,590 |
| 1990-12-17 | 1,560 | 1,580 | 1,550 | 1,550 | 261,000 | 1,550 |
| 1990-12-14 | 1,530 | 1,590 | 1,530 | 1,590 | 2,074,000 | 1,590 |
| 1990-12-13 | 1,640 | 1,650 | 1,620 | 1,620 | 484,000 | 1,620 |
| 1990-12-12 | 1,600 | 1,650 | 1,580 | 1,620 | 326,000 | 1,620 |
| 1990-12-11 | 1,560 | 1,650 | 1,560 | 1,620 | 553,000 | 1,620 |
| 1990-12-10 | 1,570 | 1,570 | 1,550 | 1,550 | 248,000 | 1,550 |
| 1990-12-07 | 1,570 | 1,570 | 1,530 | 1,570 | 395,000 | 1,570 |
| 1990-12-06 | 1,490 | 1,550 | 1,440 | 1,540 | 612,000 | 1,540 |
| 1990-12-05 | 1,440 | 1,490 | 1,380 | 1,430 | 384,000 | 1,430 |
| 1990-12-04 | 1,470 | 1,490 | 1,400 | 1,400 | 386,000 | 1,400 |
| 1990-12-03 | 1,510 | 1,520 | 1,470 | 1,470 | 222,000 | 1,470 |
| 1990-11-30 | 1,430 | 1,480 | 1,430 | 1,470 | 248,000 | 1,470 |
| 1990-11-29 | 1,470 | 1,520 | 1,450 | 1,520 | 291,000 | 1,520 |
| 1990-11-28 | 1,540 | 1,560 | 1,510 | 1,550 | 416,000 | 1,550 |
| 1990-11-27 | 1,540 | 1,540 | 1,520 | 1,540 | 304,000 | 1,540 |
| 1990-11-26 | 1,550 | 1,550 | 1,510 | 1,540 | 302,000 | 1,540 |
| 1990-11-22 | 1,490 | 1,540 | 1,490 | 1,540 | 406,000 | 1,540 |
| 1990-11-21 | 1,500 | 1,500 | 1,480 | 1,500 | 293,000 | 1,500 |
| 1990-11-20 | 1,520 | 1,540 | 1,510 | 1,530 | 217,000 | 1,530 |
| 1990-11-19 | 1,530 | 1,550 | 1,510 | 1,540 | 242,000 | 1,540 |
| 1990-11-16 | 1,550 | 1,560 | 1,510 | 1,510 | 314,000 | 1,510 |
| 1990-11-15 | 1,570 | 1,590 | 1,540 | 1,570 | 140,000 | 1,570 |
| 1990-11-14 | 1,550 | 1,570 | 1,530 | 1,570 | 343,000 | 1,570 |
| 1990-11-13 | 1,570 | 1,580 | 1,540 | 1,550 | 340,000 | 1,550 |
| 1990-11-09 | 1,470 | 1,490 | 1,460 | 1,490 | 162,000 | 1,490 |
| 1990-11-08 | 1,480 | 1,520 | 1,460 | 1,500 | 307,000 | 1,500 |
| 1990-11-07 | 1,530 | 1,540 | 1,460 | 1,540 | 359,000 | 1,540 |
| 1990-11-06 | 1,630 | 1,640 | 1,560 | 1,560 | 280,000 | 1,560 |
| 1990-11-05 | 1,620 | 1,640 | 1,600 | 1,610 | 98,000 | 1,610 |
| 1990-11-02 | 1,570 | 1,640 | 1,550 | 1,600 | 180,000 | 1,600 |
| 1990-11-01 | 1,610 | 1,640 | 1,560 | 1,600 | 297,000 | 1,600 |
| 1990-10-31 | 1,690 | 1,690 | 1,660 | 1,670 | 182,000 | 1,670 |
| 1990-10-30 | 1,660 | 1,690 | 1,650 | 1,690 | 306,000 | 1,690 |
| 1990-10-29 | 1,680 | 1,720 | 1,660 | 1,670 | 1,175,000 | 1,670 |
| 1990-10-26 | 1,630 | 1,720 | 1,630 | 1,690 | 970,000 | 1,690 |
| 1990-10-25 | 1,700 | 1,700 | 1,660 | 1,690 | 741,000 | 1,690 |
| 1990-10-24 | 1,620 | 1,640 | 1,600 | 1,640 | 568,000 | 1,640 |
| 1990-10-23 | 1,690 | 1,700 | 1,650 | 1,680 | 693,000 | 1,680 |
| 1990-10-22 | 1,670 | 1,700 | 1,640 | 1,680 | 426,000 | 1,680 |
| 1990-10-19 | 1,630 | 1,660 | 1,610 | 1,610 | 411,000 | 1,610 |
| 1990-10-18 | 1,640 | 1,670 | 1,600 | 1,660 | 497,000 | 1,660 |
| 1990-10-17 | 1,590 | 1,610 | 1,560 | 1,610 | 612,000 | 1,610 |
| 1990-10-16 | 1,570 | 1,600 | 1,550 | 1,570 | 865,000 | 1,570 |
| 1990-10-15 | 1,530 | 1,560 | 1,530 | 1,550 | 308,000 | 1,550 |
| 1990-10-12 | 1,510 | 1,550 | 1,490 | 1,530 | 226,000 | 1,530 |
| 1990-10-11 | 1,530 | 1,550 | 1,520 | 1,530 | 208,000 | 1,530 |
| 1990-10-09 | 1,650 | 1,650 | 1,600 | 1,620 | 470,000 | 1,620 |
| 1990-10-08 | 1,560 | 1,620 | 1,550 | 1,600 | 381,000 | 1,600 |
| 1990-10-05 | 1,530 | 1,550 | 1,490 | 1,530 | 670,000 | 1,530 |
| 1990-10-04 | 1,410 | 1,520 | 1,410 | 1,460 | 626,000 | 1,460 |
| 1990-10-03 | 1,470 | 1,550 | 1,410 | 1,470 | 705,000 | 1,470 |
| 1990-10-02 | 1,450 | 1,450 | 1,450 | 1,450 | 607,000 | 1,450 |
| 1990-10-01 | 1,360 | 1,370 | 1,210 | 1,250 | 644,000 | 1,250 |
| 1990-09-28 | 1,410 | 1,410 | 1,260 | 1,340 | 728,000 | 1,340 |
| 1990-09-27 | 1,440 | 1,460 | 1,370 | 1,410 | 584,000 | 1,410 |
| 1990-09-26 | 1,560 | 1,580 | 1,430 | 1,460 | 522,000 | 1,460 |
| 1990-09-25 | 1,570 | 1,570 | 1,530 | 1,540 | 170,000 | 1,540 |
| 1990-09-21 | 1,570 | 1,570 | 1,520 | 1,550 | 738,000 | 1,550 |
| 1990-09-20 | 1,550 | 1,550 | 1,510 | 1,540 | 951,000 | 1,540 |
| 1990-09-19 | 1,560 | 1,570 | 1,530 | 1,530 | 344,000 | 1,530 |
| 1990-09-18 | 1,550 | 1,570 | 1,520 | 1,560 | 411,000 | 1,560 |
| 1990-09-17 | 1,620 | 1,620 | 1,560 | 1,570 | 434,000 | 1,570 |
| 1990-09-14 | 1,600 | 1,640 | 1,590 | 1,640 | 1,007,000 | 1,640 |
| 1990-09-13 | 1,700 | 1,700 | 1,620 | 1,660 | 518,000 | 1,660 |
| 1990-09-12 | 1,620 | 1,700 | 1,580 | 1,690 | 801,000 | 1,690 |
| 1990-09-11 | 1,620 | 1,650 | 1,590 | 1,630 | 341,000 | 1,630 |
| 1990-09-10 | 1,560 | 1,650 | 1,560 | 1,650 | 589,000 | 1,650 |
| 1990-09-07 | 1,560 | 1,580 | 1,520 | 1,550 | 435,000 | 1,550 |
| 1990-09-06 | 1,600 | 1,600 | 1,520 | 1,530 | 402,000 | 1,530 |
| 1990-09-05 | 1,610 | 1,640 | 1,560 | 1,600 | 678,000 | 1,600 |
| 1990-09-04 | 1,670 | 1,690 | 1,620 | 1,640 | 207,000 | 1,640 |
| 1990-09-03 | 1,720 | 1,740 | 1,670 | 1,670 | 340,000 | 1,670 |
| 1990-08-31 | 1,690 | 1,720 | 1,680 | 1,700 | 659,000 | 1,700 |
| 1990-08-30 | 1,700 | 1,750 | 1,660 | 1,720 | 305,000 | 1,720 |
| 1990-08-29 | 1,700 | 1,700 | 1,650 | 1,650 | 452,000 | 1,650 |
| 1990-08-28 | 1,740 | 1,750 | 1,670 | 1,700 | 625,000 | 1,700 |
| 1990-08-27 | 1,610 | 1,680 | 1,610 | 1,650 | 207,000 | 1,650 |
| 1990-08-24 | 1,520 | 1,730 | 1,520 | 1,580 | 1,032,000 | 1,580 |
| 1990-08-23 | 1,680 | 1,690 | 1,500 | 1,580 | 695,000 | 1,580 |
| 1990-08-22 | 1,750 | 1,800 | 1,710 | 1,710 | 676,000 | 1,710 |
| 1990-08-21 | 1,870 | 1,870 | 1,780 | 1,810 | 311,000 | 1,810 |
| 1990-08-20 | 1,810 | 1,820 | 1,770 | 1,780 | 318,000 | 1,780 |
| 1990-08-17 | 1,800 | 1,850 | 1,760 | 1,820 | 346,000 | 1,820 |
| 1990-08-16 | 1,820 | 1,850 | 1,810 | 1,820 | 446,000 | 1,820 |
| 1990-08-15 | 1,850 | 1,900 | 1,810 | 1,880 | 801,000 | 1,880 |
| 1990-08-14 | 1,820 | 1,840 | 1,780 | 1,840 | 583,000 | 1,840 |
| 1990-08-13 | 1,880 | 1,890 | 1,810 | 1,820 | 321,000 | 1,820 |
| 1990-08-10 | 1,920 | 1,950 | 1,880 | 1,910 | 521,000 | 1,910 |
| 1990-08-09 | 1,980 | 1,990 | 1,900 | 1,920 | 372,000 | 1,920 |
| 1990-08-08 | 1,960 | 2,000 | 1,940 | 1,960 | 573,000 | 1,960 |
| 1990-08-07 | 1,870 | 1,940 | 1,850 | 1,940 | 910,000 | 1,940 |
| 1990-08-06 | 2,000 | 2,000 | 1,910 | 2,000 | 417,000 | 2,000 |
| 1990-08-03 | 2,020 | 2,090 | 2,010 | 2,040 | 564,000 | 2,040 |
| 1990-08-02 | 2,040 | 2,120 | 2,010 | 2,120 | 799,000 | 2,120 |
| 1990-08-01 | 2,150 | 2,170 | 2,090 | 2,120 | 580,000 | 2,120 |
| 1990-07-31 | 2,170 | 2,200 | 2,140 | 2,180 | 256,000 | 2,180 |
| 1990-07-30 | 2,150 | 2,180 | 2,110 | 2,180 | 370,000 | 2,180 |
| 1990-07-27 | 2,220 | 2,220 | 2,150 | 2,170 | 1,071,000 | 2,170 |
| 1990-07-26 | 2,260 | 2,300 | 2,170 | 2,180 | 893,000 | 2,180 |
| 1990-07-25 | 2,330 | 2,370 | 2,280 | 2,300 | 1,385,000 | 2,300 |
| 1990-07-24 | 2,360 | 2,400 | 2,290 | 2,290 | 2,078,000 | 2,290 |
| 1990-07-23 | 2,500 | 2,530 | 2,250 | 2,400 | 3,502,000 | 2,400 |
| 1990-07-20 | 2,400 | 2,690 | 2,400 | 2,460 | 20,722,000 | 2,460 |
| 1990-07-19 | 2,420 | 2,420 | 2,420 | 2,420 | 3,764,000 | 2,420 |
| 1990-07-18 | 2,020 | 2,030 | 2,000 | 2,020 | 696,000 | 2,020 |
| 1990-07-17 | 2,030 | 2,030 | 2,010 | 2,010 | 247,000 | 2,010 |
| 1990-07-16 | 2,000 | 2,020 | 1,990 | 2,020 | 311,000 | 2,020 |
| 1990-07-13 | 2,020 | 2,020 | 2,000 | 2,000 | 219,000 | 2,000 |
| 1990-07-12 | 2,030 | 2,030 | 2,000 | 2,020 | 311,000 | 2,020 |
| 1990-07-11 | 1,990 | 2,060 | 1,990 | 2,030 | 440,000 | 2,030 |
| 1990-07-10 | 2,030 | 2,030 | 1,990 | 1,990 | 184,000 | 1,990 |
| 1990-07-09 | 2,030 | 2,030 | 1,990 | 2,020 | 262,000 | 2,020 |
| 1990-07-06 | 2,000 | 2,030 | 1,990 | 2,010 | 375,000 | 2,010 |
| 1990-07-05 | 2,040 | 2,040 | 2,000 | 2,000 | 404,000 | 2,000 |
| 1990-07-04 | 2,050 | 2,050 | 2,030 | 2,030 | 264,000 | 2,030 |
| 1990-07-03 | 2,030 | 2,050 | 2,030 | 2,030 | 142,000 | 2,030 |
| 1990-07-02 | 2,020 | 2,050 | 2,020 | 2,050 | 221,000 | 2,050 |
| 1990-06-29 | 2,040 | 2,050 | 2,030 | 2,050 | 221,000 | 2,050 |
| 1990-06-28 | 2,050 | 2,050 | 2,030 | 2,050 | 322,000 | 2,050 |
| 1990-06-27 | 2,030 | 2,050 | 2,030 | 2,040 | 415,000 | 2,040 |
| 1990-06-26 | 2,030 | 2,090 | 2,030 | 2,060 | 425,000 | 2,060 |
| 1990-06-25 | 2,050 | 2,050 | 2,010 | 2,030 | 498,000 | 2,030 |
| 1990-06-22 | 2,050 | 2,110 | 2,030 | 2,070 | 2,611,000 | 2,070 |
| 1990-06-21 | 2,050 | 2,080 | 2,010 | 2,040 | 640,000 | 2,040 |
| 1990-06-20 | 2,050 | 2,070 | 2,050 | 2,050 | 360,000 | 2,050 |
| 1990-06-19 | 2,090 | 2,100 | 2,060 | 2,060 | 315,000 | 2,060 |
| 1990-06-18 | 2,090 | 2,120 | 2,090 | 2,110 | 335,000 | 2,110 |
| 1990-06-15 | 2,080 | 2,110 | 2,070 | 2,090 | 1,272,000 | 2,090 |
| 1990-06-14 | 2,080 | 2,090 | 2,060 | 2,080 | 321,000 | 2,080 |
| 1990-06-13 | 2,080 | 2,080 | 2,050 | 2,070 | 236,000 | 2,070 |
| 1990-06-12 | 2,070 | 2,080 | 2,060 | 2,060 | 419,000 | 2,060 |
| 1990-06-11 | 2,070 | 2,100 | 2,060 | 2,080 | 282,000 | 2,080 |
| 1990-06-08 | 2,070 | 2,080 | 2,050 | 2,060 | 816,000 | 2,060 |
| 1990-06-07 | 2,030 | 2,070 | 2,020 | 2,050 | 501,000 | 2,050 |
| 1990-06-06 | 2,080 | 2,080 | 2,050 | 2,050 | 600,000 | 2,050 |
| 1990-06-05 | 2,080 | 2,100 | 2,070 | 2,070 | 329,000 | 2,070 |
| 1990-06-04 | 2,110 | 2,120 | 2,090 | 2,090 | 245,000 | 2,090 |
| 1990-06-01 | 2,120 | 2,130 | 2,100 | 2,110 | 969,000 | 2,110 |
| 1990-05-31 | 2,070 | 2,130 | 2,070 | 2,120 | 811,000 | 2,120 |
| 1990-05-30 | 2,090 | 2,100 | 2,070 | 2,080 | 407,000 | 2,080 |
| 1990-05-29 | 2,090 | 2,100 | 2,080 | 2,090 | 525,000 | 2,090 |
| 1990-05-28 | 2,110 | 2,110 | 2,080 | 2,110 | 280,000 | 2,110 |
| 1990-05-25 | 2,090 | 2,110 | 2,070 | 2,100 | 488,000 | 2,100 |
| 1990-05-24 | 2,080 | 2,090 | 2,070 | 2,090 | 297,000 | 2,090 |
| 1990-05-23 | 2,110 | 2,120 | 2,070 | 2,080 | 536,000 | 2,080 |
| 1990-05-22 | 2,100 | 2,110 | 2,080 | 2,110 | 250,000 | 2,110 |
| 1990-05-21 | 2,130 | 2,150 | 2,060 | 2,120 | 323,000 | 2,120 |
| 1990-05-18 | 2,110 | 2,130 | 2,090 | 2,100 | 483,000 | 2,100 |
| 1990-05-17 | 2,120 | 2,130 | 2,110 | 2,110 | 465,000 | 2,110 |
| 1990-05-16 | 2,110 | 2,150 | 2,100 | 2,150 | 379,000 | 2,150 |
| 1990-05-15 | 2,170 | 2,170 | 2,110 | 2,130 | 446,000 | 2,130 |
| 1990-05-14 | 2,190 | 2,240 | 2,150 | 2,170 | 777,000 | 2,170 |
| 1990-05-11 | 2,040 | 2,170 | 2,040 | 2,160 | 1,312,000 | 2,160 |
| 1990-05-10 | 2,070 | 2,080 | 2,040 | 2,040 | 530,000 | 2,040 |
| 1990-05-09 | 2,080 | 2,080 | 2,040 | 2,060 | 423,000 | 2,060 |
| 1990-05-08 | 2,080 | 2,090 | 2,040 | 2,080 | 496,000 | 2,080 |
| 1990-05-07 | 2,070 | 2,100 | 2,050 | 2,080 | 395,000 | 2,080 |
| 1990-05-02 | 2,040 | 2,040 | 2,000 | 2,030 | 243,000 | 2,030 |
| 1990-05-01 | 2,030 | 2,050 | 2,000 | 2,040 | 198,000 | 2,040 |
| 1990-04-27 | 2,100 | 2,120 | 2,020 | 2,040 | 535,000 | 2,040 |
| 1990-04-26 | 2,130 | 2,130 | 2,120 | 2,120 | 142,000 | 2,120 |
| 1990-04-25 | 2,110 | 2,140 | 2,100 | 2,130 | 854,000 | 2,130 |
| 1990-04-24 | 2,060 | 2,120 | 2,060 | 2,110 | 220,000 | 2,110 |
| 1990-04-23 | 2,150 | 2,150 | 2,100 | 2,140 | 317,000 | 2,140 |
| 1990-04-20 | 2,140 | 2,140 | 2,110 | 2,140 | 374,000 | 2,140 |
| 1990-04-19 | 2,170 | 2,170 | 2,130 | 2,130 | 666,000 | 2,130 |
| 1990-04-18 | 2,030 | 2,130 | 2,030 | 2,130 | 652,000 | 2,130 |
| 1990-04-17 | 2,010 | 2,070 | 2,010 | 2,030 | 589,000 | 2,030 |
| 1990-04-16 | 2,060 | 2,060 | 2,020 | 2,030 | 145,000 | 2,030 |
| 1990-04-13 | 2,100 | 2,100 | 2,050 | 2,080 | 205,000 | 2,080 |
| 1990-04-12 | 2,060 | 2,100 | 2,050 | 2,100 | 521,000 | 2,100 |
| 1990-04-11 | 2,020 | 2,080 | 2,020 | 2,050 | 455,000 | 2,050 |
| 1990-04-10 | 2,040 | 2,080 | 2,020 | 2,020 | 322,000 | 2,020 |
| 1990-04-09 | 2,050 | 2,120 | 2,050 | 2,120 | 549,000 | 2,120 |
| 1990-04-06 | 2,000 | 2,050 | 1,990 | 2,030 | 1,005,000 | 2,030 |
| 1990-04-05 | 1,900 | 1,950 | 1,880 | 1,890 | 313,000 | 1,890 |
| 1990-04-04 | 1,940 | 1,980 | 1,900 | 1,960 | 558,000 | 1,960 |
| 1990-04-03 | 1,810 | 1,950 | 1,810 | 1,940 | 473,000 | 1,940 |
| 1990-04-02 | 1,870 | 1,870 | 1,750 | 1,840 | 576,000 | 1,840 |
| 1990-03-30 | 1,920 | 1,950 | 1,870 | 1,900 | 533,000 | 1,900 |
| 1990-03-29 | 1,980 | 2,020 | 1,930 | 2,020 | 605,000 | 2,020 |
| 1990-03-28 | 2,030 | 2,070 | 1,980 | 2,020 | 736,000 | 2,020 |
| 1990-03-27 | 2,090 | 2,180 | 2,080 | 2,110 | 504,000 | 2,110 |
| 1990-03-26 | 1,960 | 2,060 | 1,950 | 2,050 | 780,000 | 2,050 |
| 1990-03-23 | 1,940 | 2,000 | 1,880 | 2,000 | 552,000 | 2,000 |
| 1990-03-22 | 1,870 | 2,000 | 1,780 | 1,920 | 757,000 | 1,920 |
| 1990-03-20 | 1,980 | 2,040 | 1,900 | 1,930 | 726,000 | 1,930 |
| 1990-03-19 | 2,080 | 2,090 | 2,000 | 2,000 | 490,000 | 2,000 |
| 1990-03-16 | 2,080 | 2,090 | 2,070 | 2,080 | 248,000 | 2,080 |
| 1990-03-15 | 2,090 | 2,090 | 2,060 | 2,080 | 525,000 | 2,080 |
| 1990-03-14 | 2,080 | 2,110 | 2,070 | 2,090 | 580,000 | 2,090 |
| 1990-03-13 | 2,120 | 2,140 | 2,050 | 2,090 | 1,250,000 | 2,090 |
| 1990-03-12 | 2,270 | 2,290 | 2,150 | 2,150 | 568,000 | 2,150 |
| 1990-03-09 | 2,290 | 2,300 | 2,270 | 2,300 | 873,000 | 2,300 |
| 1990-03-08 | 2,260 | 2,330 | 2,250 | 2,290 | 721,000 | 2,290 |
| 1990-03-07 | 2,350 | 2,350 | 2,280 | 2,280 | 498,000 | 2,280 |
| 1990-03-06 | 2,380 | 2,400 | 2,360 | 2,360 | 293,000 | 2,360 |
| 1990-03-05 | 2,380 | 2,390 | 2,370 | 2,370 | 339,000 | 2,370 |
| 1990-03-02 | 2,390 | 2,400 | 2,380 | 2,390 | 192,000 | 2,390 |
| 1990-03-01 | 2,410 | 2,440 | 2,380 | 2,390 | 795,000 | 2,390 |
| 1990-02-28 | 2,420 | 2,450 | 2,350 | 2,370 | 630,000 | 2,370 |
| 1990-02-27 | 2,370 | 2,420 | 2,300 | 2,340 | 509,000 | 2,340 |
| 1990-02-26 | 2,400 | 2,400 | 2,250 | 2,300 | 525,000 | 2,300 |
| 1990-02-23 | 2,500 | 2,500 | 2,410 | 2,440 | 284,000 | 2,440 |
| 1990-02-22 | 2,570 | 2,610 | 2,500 | 2,500 | 447,000 | 2,500 |
| 1990-02-21 | 2,630 | 2,630 | 2,560 | 2,560 | 234,000 | 2,560 |
| 1990-02-20 | 2,650 | 2,660 | 2,620 | 2,650 | 296,000 | 2,650 |
| 1990-02-19 | 2,690 | 2,700 | 2,620 | 2,660 | 422,000 | 2,660 |
| 1990-02-16 | 2,700 | 2,700 | 2,690 | 2,690 | 616,000 | 2,690 |
| 1990-02-15 | 2,690 | 2,690 | 2,660 | 2,690 | 205,000 | 2,690 |
| 1990-02-14 | 2,670 | 2,690 | 2,650 | 2,690 | 192,000 | 2,690 |
| 1990-02-13 | 2,710 | 2,710 | 2,670 | 2,670 | 113,000 | 2,670 |
| 1990-02-09 | 2,690 | 2,690 | 2,670 | 2,670 | 227,000 | 2,670 |
| 1990-02-08 | 2,700 | 2,700 | 2,690 | 2,700 | 347,000 | 2,700 |
| 1990-02-07 | 2,710 | 2,710 | 2,650 | 2,670 | 615,000 | 2,670 |
| 1990-02-06 | 2,770 | 2,770 | 2,750 | 2,750 | 344,000 | 2,750 |
| 1990-02-05 | 2,790 | 2,790 | 2,750 | 2,770 | 242,000 | 2,770 |
| 1990-02-02 | 2,800 | 2,810 | 2,790 | 2,790 | 600,000 | 2,790 |
| 1990-02-01 | 2,800 | 2,810 | 2,770 | 2,790 | 281,000 | 2,790 |
| 1990-01-31 | 2,770 | 2,800 | 2,750 | 2,780 | 296,000 | 2,780 |
| 1990-01-30 | 2,800 | 2,800 | 2,750 | 2,780 | 276,000 | 2,780 |
| 1990-01-29 | 2,780 | 2,800 | 2,780 | 2,800 | 273,000 | 2,800 |
| 1990-01-26 | 2,780 | 2,800 | 2,740 | 2,800 | 731,000 | 2,800 |
| 1990-01-25 | 2,760 | 2,770 | 2,730 | 2,750 | 3,124,000 | 2,750 |
| 1990-01-24 | 2,730 | 2,770 | 2,730 | 2,750 | 314,000 | 2,750 |
| 1990-01-23 | 2,790 | 2,800 | 2,770 | 2,770 | 729,000 | 2,770 |
| 1990-01-22 | 2,730 | 2,780 | 2,720 | 2,770 | 457,000 | 2,770 |
| 1990-01-19 | 2,730 | 2,730 | 2,700 | 2,730 | 527,000 | 2,730 |
| 1990-01-18 | 2,710 | 2,730 | 2,700 | 2,730 | 538,000 | 2,730 |
| 1990-01-17 | 2,810 | 2,810 | 2,690 | 2,690 | 621,000 | 2,690 |
| 1990-01-16 | 2,790 | 2,800 | 2,790 | 2,790 | 426,000 | 2,790 |
| 1990-01-12 | 2,820 | 2,820 | 2,790 | 2,810 | 472,000 | 2,810 |
| 1990-01-11 | 2,820 | 2,820 | 2,790 | 2,820 | 428,000 | 2,820 |
| 1990-01-10 | 2,820 | 2,820 | 2,790 | 2,800 | 292,000 | 2,800 |
| 1990-01-09 | 2,840 | 2,840 | 2,800 | 2,830 | 456,000 | 2,830 |
| 1990-01-08 | 2,850 | 2,850 | 2,830 | 2,840 | 238,000 | 2,840 |
| 1990-01-05 | 2,850 | 2,850 | 2,830 | 2,830 | 236,000 | 2,830 |
| 1990-01-04 | 2,880 | 2,880 | 2,820 | 2,830 | 273,000 | 2,830 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
