2809 キユーピー(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 | 986 | 986 | 950 | 950 | 51,000 | 785.12 |
| 1990-12-27 | 985 | 985 | 970 | 985 | 103,000 | 814.05 |
| 1990-12-26 | 980 | 980 | 960 | 975 | 75,000 | 805.79 |
| 1990-12-25 | 990 | 1,000 | 960 | 960 | 130,000 | 793.39 |
| 1990-12-21 | 1,000 | 1,010 | 990 | 1,010 | 85,000 | 834.71 |
| 1990-12-20 | 1,060 | 1,060 | 1,010 | 1,010 | 119,000 | 834.71 |
| 1990-12-19 | 1,030 | 1,070 | 1,030 | 1,060 | 213,000 | 876.03 |
| 1990-12-18 | 1,030 | 1,040 | 1,000 | 1,020 | 117,000 | 842.98 |
| 1990-12-17 | 1,040 | 1,040 | 1,020 | 1,020 | 20,000 | 842.98 |
| 1990-12-14 | 1,040 | 1,050 | 1,020 | 1,040 | 170,000 | 859.50 |
| 1990-12-13 | 1,060 | 1,070 | 1,040 | 1,070 | 47,000 | 884.30 |
| 1990-12-12 | 1,030 | 1,050 | 1,010 | 1,040 | 131,000 | 859.50 |
| 1990-12-11 | 1,010 | 1,070 | 1,010 | 1,040 | 146,000 | 859.50 |
| 1990-12-10 | 1,050 | 1,100 | 1,030 | 1,050 | 127,000 | 867.77 |
| 1990-12-07 | 1,010 | 1,030 | 1,000 | 1,030 | 103,000 | 851.24 |
| 1990-12-06 | 980 | 980 | 980 | 980 | 154,000 | 809.92 |
| 1990-12-05 | 940 | 959 | 930 | 930 | 95,000 | 768.60 |
| 1990-12-04 | 970 | 971 | 950 | 950 | 62,000 | 785.12 |
| 1990-12-03 | 1,010 | 1,020 | 1,000 | 1,000 | 48,000 | 826.45 |
| 1990-11-30 | 990 | 1,010 | 980 | 1,010 | 185,000 | 834.71 |
| 1990-11-29 | 1,010 | 1,020 | 995 | 1,020 | 183,000 | 842.98 |
| 1990-11-28 | 1,040 | 1,060 | 1,040 | 1,040 | 61,000 | 859.50 |
| 1990-11-27 | 1,020 | 1,070 | 1,010 | 1,070 | 166,000 | 884.30 |
| 1990-11-26 | 1,230 | 1,260 | 1,150 | 1,150 | 168,000 | 864.01 |
| 1990-11-22 | 1,150 | 1,250 | 1,150 | 1,250 | 220,000 | 939.14 |
| 1990-11-21 | 1,180 | 1,180 | 1,140 | 1,140 | 105,000 | 856.50 |
| 1990-11-20 | 1,200 | 1,220 | 1,200 | 1,200 | 94,000 | 901.58 |
| 1990-11-19 | 1,240 | 1,240 | 1,200 | 1,200 | 21,000 | 901.58 |
| 1990-11-16 | 1,180 | 1,240 | 1,180 | 1,240 | 53,000 | 931.63 |
| 1990-11-15 | 1,230 | 1,230 | 1,170 | 1,180 | 131,000 | 886.55 |
| 1990-11-14 | 1,230 | 1,260 | 1,230 | 1,250 | 79,000 | 939.14 |
| 1990-11-13 | 1,250 | 1,270 | 1,250 | 1,260 | 81,000 | 946.66 |
| 1990-11-09 | 1,170 | 1,220 | 1,170 | 1,220 | 73,000 | 916.60 |
| 1990-11-08 | 1,200 | 1,200 | 1,160 | 1,170 | 100,000 | 879.04 |
| 1990-11-07 | 1,230 | 1,250 | 1,210 | 1,210 | 53,000 | 909.09 |
| 1990-11-06 | 1,310 | 1,310 | 1,260 | 1,260 | 76,000 | 946.66 |
| 1990-11-05 | 1,290 | 1,290 | 1,280 | 1,290 | 44,000 | 969.20 |
| 1990-11-02 | 1,260 | 1,270 | 1,260 | 1,270 | 86,000 | 954.17 |
| 1990-11-01 | 1,300 | 1,300 | 1,270 | 1,270 | 99,000 | 954.17 |
| 1990-10-31 | 1,360 | 1,360 | 1,340 | 1,350 | 135,000 | 1,014.27 |
| 1990-10-30 | 1,340 | 1,350 | 1,320 | 1,340 | 152,000 | 1,006.76 |
| 1990-10-29 | 1,330 | 1,360 | 1,330 | 1,340 | 101,000 | 1,006.76 |
| 1990-10-26 | 1,360 | 1,360 | 1,330 | 1,350 | 399,000 | 1,014.27 |
| 1990-10-25 | 1,330 | 1,380 | 1,300 | 1,360 | 1,192,000 | 1,021.79 |
| 1990-10-24 | 1,210 | 1,290 | 1,210 | 1,290 | 948,000 | 969.20 |
| 1990-10-23 | 1,200 | 1,220 | 1,190 | 1,210 | 412,000 | 909.09 |
| 1990-10-22 | 1,180 | 1,200 | 1,180 | 1,200 | 112,000 | 901.58 |
| 1990-10-19 | 1,170 | 1,200 | 1,170 | 1,200 | 139,000 | 901.58 |
| 1990-10-18 | 1,160 | 1,210 | 1,150 | 1,150 | 251,000 | 864.01 |
| 1990-10-17 | 1,140 | 1,160 | 1,130 | 1,140 | 121,000 | 856.50 |
| 1990-10-16 | 1,130 | 1,140 | 1,100 | 1,140 | 119,000 | 856.50 |
| 1990-10-15 | 1,100 | 1,140 | 1,090 | 1,130 | 162,000 | 848.99 |
| 1990-10-12 | 1,070 | 1,080 | 1,040 | 1,080 | 54,000 | 811.42 |
| 1990-10-11 | 1,090 | 1,090 | 1,050 | 1,080 | 49,000 | 811.42 |
| 1990-10-09 | 1,100 | 1,110 | 1,080 | 1,090 | 144,000 | 818.93 |
| 1990-10-08 | 1,070 | 1,090 | 1,030 | 1,070 | 101,000 | 803.91 |
| 1990-10-05 | 1,020 | 1,070 | 1,020 | 1,050 | 168,000 | 788.88 |
| 1990-10-04 | 1,020 | 1,040 | 1,000 | 1,040 | 57,000 | 781.37 |
| 1990-10-03 | 1,040 | 1,060 | 1,010 | 1,030 | 162,000 | 773.85 |
| 1990-10-02 | 990 | 1,050 | 990 | 1,030 | 140,000 | 773.85 |
| 1990-09-28 | 1,000 | 1,020 | 970 | 1,020 | 224,000 | 766.34 |
| 1990-09-27 | 1,050 | 1,050 | 1,010 | 1,030 | 108,000 | 773.85 |
| 1990-09-26 | 1,120 | 1,120 | 1,050 | 1,050 | 78,000 | 788.88 |
| 1990-09-25 | 1,150 | 1,150 | 1,110 | 1,130 | 94,000 | 848.99 |
| 1990-09-21 | 1,130 | 1,130 | 1,090 | 1,130 | 157,000 | 848.99 |
| 1990-09-20 | 1,130 | 1,130 | 1,120 | 1,130 | 78,000 | 848.99 |
| 1990-09-19 | 1,130 | 1,140 | 1,130 | 1,130 | 29,000 | 848.99 |
| 1990-09-18 | 1,180 | 1,180 | 1,120 | 1,120 | 94,000 | 841.47 |
| 1990-09-17 | 1,190 | 1,190 | 1,170 | 1,170 | 121,000 | 879.04 |
| 1990-09-14 | 1,160 | 1,190 | 1,160 | 1,180 | 36,000 | 886.55 |
| 1990-09-13 | 1,170 | 1,200 | 1,170 | 1,180 | 45,000 | 886.55 |
| 1990-09-12 | 1,120 | 1,160 | 1,120 | 1,150 | 39,000 | 864.01 |
| 1990-09-11 | 1,170 | 1,170 | 1,120 | 1,120 | 49,000 | 841.47 |
| 1990-09-10 | 1,110 | 1,120 | 1,110 | 1,120 | 61,000 | 841.47 |
| 1990-09-07 | 1,060 | 1,070 | 1,050 | 1,060 | 106,000 | 796.39 |
| 1990-09-06 | 1,080 | 1,100 | 1,060 | 1,060 | 81,000 | 796.39 |
| 1990-09-05 | 1,100 | 1,100 | 1,050 | 1,080 | 126,000 | 811.42 |
| 1990-09-04 | 1,200 | 1,200 | 1,100 | 1,100 | 52,000 | 826.45 |
| 1990-09-03 | 1,220 | 1,220 | 1,190 | 1,190 | 54,000 | 894.07 |
| 1990-08-31 | 1,210 | 1,250 | 1,210 | 1,220 | 104,000 | 916.60 |
| 1990-08-30 | 1,230 | 1,260 | 1,200 | 1,210 | 77,000 | 909.09 |
| 1990-08-29 | 1,210 | 1,230 | 1,200 | 1,210 | 127,000 | 909.09 |
| 1990-08-28 | 1,200 | 1,250 | 1,190 | 1,200 | 209,000 | 901.58 |
| 1990-08-27 | 1,080 | 1,110 | 1,080 | 1,100 | 120,000 | 826.45 |
| 1990-08-24 | 1,050 | 1,110 | 1,000 | 1,000 | 281,000 | 751.32 |
| 1990-08-23 | 1,150 | 1,180 | 1,090 | 1,090 | 137,000 | 818.93 |
| 1990-08-22 | 1,250 | 1,250 | 1,190 | 1,190 | 264,000 | 894.07 |
| 1990-08-21 | 1,270 | 1,300 | 1,260 | 1,270 | 123,000 | 954.17 |
| 1990-08-20 | 1,250 | 1,270 | 1,250 | 1,260 | 137,000 | 946.66 |
| 1990-08-17 | 1,310 | 1,310 | 1,270 | 1,280 | 73,000 | 961.68 |
| 1990-08-16 | 1,340 | 1,340 | 1,320 | 1,330 | 125,000 | 999.25 |
| 1990-08-15 | 1,360 | 1,360 | 1,340 | 1,340 | 99,000 | 1,006.76 |
| 1990-08-14 | 1,340 | 1,350 | 1,310 | 1,350 | 76,000 | 1,014.27 |
| 1990-08-13 | 1,370 | 1,370 | 1,330 | 1,340 | 68,000 | 1,006.76 |
| 1990-08-10 | 1,350 | 1,370 | 1,350 | 1,350 | 119,000 | 1,014.27 |
| 1990-08-09 | 1,370 | 1,390 | 1,350 | 1,350 | 80,000 | 1,014.27 |
| 1990-08-08 | 1,360 | 1,390 | 1,350 | 1,380 | 79,000 | 1,036.81 |
| 1990-08-07 | 1,310 | 1,350 | 1,260 | 1,350 | 144,000 | 1,014.27 |
| 1990-08-06 | 1,350 | 1,370 | 1,330 | 1,330 | 80,000 | 999.25 |
| 1990-08-03 | 1,440 | 1,440 | 1,400 | 1,400 | 153,000 | 1,051.84 |
| 1990-08-02 | 1,440 | 1,490 | 1,440 | 1,440 | 153,000 | 1,081.89 |
| 1990-08-01 | 1,450 | 1,470 | 1,440 | 1,450 | 198,000 | 1,089.41 |
| 1990-07-31 | 1,450 | 1,500 | 1,450 | 1,470 | 101,000 | 1,104.43 |
| 1990-07-30 | 1,430 | 1,460 | 1,430 | 1,460 | 81,000 | 1,096.92 |
| 1990-07-27 | 1,460 | 1,500 | 1,450 | 1,500 | 217,000 | 1,126.97 |
| 1990-07-26 | 1,510 | 1,530 | 1,480 | 1,530 | 261,000 | 1,149.51 |
| 1990-07-25 | 1,540 | 1,550 | 1,510 | 1,510 | 162,000 | 1,134.49 |
| 1990-07-24 | 1,550 | 1,560 | 1,530 | 1,540 | 148,000 | 1,157.02 |
| 1990-07-23 | 1,580 | 1,590 | 1,560 | 1,580 | 194,000 | 1,187.08 |
| 1990-07-20 | 1,600 | 1,640 | 1,600 | 1,600 | 183,000 | 1,202.10 |
| 1990-07-19 | 1,580 | 1,610 | 1,580 | 1,610 | 143,000 | 1,209.62 |
| 1990-07-18 | 1,590 | 1,610 | 1,590 | 1,600 | 111,000 | 1,202.10 |
| 1990-07-17 | 1,610 | 1,620 | 1,600 | 1,620 | 167,000 | 1,217.13 |
| 1990-07-16 | 1,590 | 1,620 | 1,590 | 1,620 | 117,000 | 1,217.13 |
| 1990-07-13 | 1,580 | 1,620 | 1,570 | 1,620 | 488,000 | 1,217.13 |
| 1990-07-12 | 1,590 | 1,610 | 1,570 | 1,570 | 446,000 | 1,179.56 |
| 1990-07-11 | 1,660 | 1,710 | 1,660 | 1,700 | 322,000 | 1,277.24 |
| 1990-07-10 | 1,690 | 1,700 | 1,650 | 1,700 | 381,000 | 1,277.24 |
| 1990-07-09 | 1,700 | 1,730 | 1,700 | 1,700 | 117,000 | 1,277.24 |
| 1990-07-06 | 1,700 | 1,720 | 1,680 | 1,720 | 278,000 | 1,292.26 |
| 1990-07-05 | 1,650 | 1,750 | 1,650 | 1,720 | 852,000 | 1,292.26 |
| 1990-07-04 | 1,650 | 1,690 | 1,640 | 1,670 | 222,000 | 1,254.70 |
| 1990-07-03 | 1,670 | 1,670 | 1,620 | 1,620 | 60,000 | 1,217.13 |
| 1990-07-02 | 1,640 | 1,660 | 1,620 | 1,620 | 63,000 | 1,217.13 |
| 1990-06-29 | 1,650 | 1,670 | 1,630 | 1,630 | 268,000 | 1,224.64 |
| 1990-06-28 | 1,590 | 1,660 | 1,590 | 1,660 | 147,000 | 1,247.18 |
| 1990-06-27 | 1,570 | 1,610 | 1,560 | 1,610 | 208,000 | 1,209.62 |
| 1990-06-26 | 1,560 | 1,590 | 1,560 | 1,590 | 105,000 | 1,194.59 |
| 1990-06-25 | 1,580 | 1,590 | 1,580 | 1,580 | 120,000 | 1,187.08 |
| 1990-06-22 | 1,610 | 1,610 | 1,610 | 1,610 | 58,000 | 1,209.62 |
| 1990-06-21 | 1,650 | 1,650 | 1,600 | 1,640 | 66,000 | 1,232.16 |
| 1990-06-20 | 1,590 | 1,630 | 1,580 | 1,630 | 134,000 | 1,224.64 |
| 1990-06-19 | 1,620 | 1,620 | 1,600 | 1,620 | 61,000 | 1,217.13 |
| 1990-06-18 | 1,650 | 1,650 | 1,610 | 1,610 | 97,000 | 1,209.62 |
| 1990-06-15 | 1,620 | 1,640 | 1,620 | 1,630 | 297,000 | 1,224.64 |
| 1990-06-14 | 1,630 | 1,660 | 1,630 | 1,650 | 242,000 | 1,239.67 |
| 1990-06-13 | 1,690 | 1,690 | 1,640 | 1,640 | 90,000 | 1,232.16 |
| 1990-06-12 | 1,700 | 1,700 | 1,670 | 1,670 | 115,000 | 1,254.70 |
| 1990-06-11 | 1,730 | 1,730 | 1,670 | 1,670 | 113,000 | 1,254.70 |
| 1990-06-08 | 1,720 | 1,740 | 1,690 | 1,700 | 235,000 | 1,277.24 |
| 1990-06-07 | 1,700 | 1,700 | 1,670 | 1,690 | 287,000 | 1,269.72 |
| 1990-06-06 | 1,630 | 1,680 | 1,610 | 1,680 | 441,000 | 1,262.21 |
| 1990-06-05 | 1,650 | 1,650 | 1,640 | 1,640 | 180,000 | 1,232.16 |
| 1990-06-04 | 1,640 | 1,660 | 1,640 | 1,650 | 111,000 | 1,239.67 |
| 1990-06-01 | 1,650 | 1,660 | 1,640 | 1,640 | 207,000 | 1,232.16 |
| 1990-05-31 | 1,660 | 1,670 | 1,610 | 1,670 | 285,000 | 1,254.70 |
| 1990-05-30 | 1,670 | 1,670 | 1,650 | 1,660 | 103,000 | 1,247.18 |
| 1990-05-29 | 1,650 | 1,650 | 1,600 | 1,650 | 121,000 | 1,239.67 |
| 1990-05-28 | 1,680 | 1,710 | 1,660 | 1,660 | 104,000 | 1,247.18 |
| 1990-05-25 | 1,700 | 1,700 | 1,650 | 1,700 | 94,000 | 1,277.24 |
| 1990-05-24 | 1,660 | 1,660 | 1,610 | 1,620 | 342,000 | 1,217.13 |
| 1990-05-23 | 1,670 | 1,680 | 1,660 | 1,660 | 95,000 | 1,247.18 |
| 1990-05-22 | 1,680 | 1,700 | 1,680 | 1,680 | 186,000 | 1,262.21 |
| 1990-05-21 | 1,680 | 1,710 | 1,680 | 1,710 | 64,000 | 1,284.75 |
| 1990-05-18 | 1,680 | 1,730 | 1,680 | 1,720 | 113,000 | 1,292.26 |
| 1990-05-17 | 1,700 | 1,720 | 1,680 | 1,700 | 128,000 | 1,277.24 |
| 1990-05-16 | 1,700 | 1,730 | 1,700 | 1,700 | 168,000 | 1,277.24 |
| 1990-05-15 | 1,750 | 1,780 | 1,750 | 1,760 | 253,000 | 1,322.31 |
| 1990-05-14 | 1,750 | 1,780 | 1,740 | 1,780 | 269,000 | 1,337.34 |
| 1990-05-11 | 1,750 | 1,750 | 1,730 | 1,740 | 404,000 | 1,307.29 |
| 1990-05-10 | 1,720 | 1,740 | 1,720 | 1,730 | 595,000 | 1,299.77 |
| 1990-05-09 | 1,650 | 1,700 | 1,650 | 1,690 | 454,000 | 1,269.72 |
| 1990-05-08 | 1,600 | 1,640 | 1,600 | 1,620 | 309,000 | 1,217.13 |
| 1990-05-07 | 1,600 | 1,620 | 1,590 | 1,600 | 350,000 | 1,202.10 |
| 1990-05-02 | 1,570 | 1,590 | 1,560 | 1,570 | 157,000 | 1,179.56 |
| 1990-05-01 | 1,550 | 1,550 | 1,510 | 1,550 | 114,000 | 1,164.54 |
| 1990-04-27 | 1,580 | 1,580 | 1,520 | 1,550 | 170,000 | 1,164.54 |
| 1990-04-26 | 1,550 | 1,560 | 1,510 | 1,550 | 143,000 | 1,164.54 |
| 1990-04-25 | 1,520 | 1,520 | 1,490 | 1,510 | 227,000 | 1,134.49 |
| 1990-04-24 | 1,500 | 1,520 | 1,500 | 1,500 | 136,000 | 1,126.97 |
| 1990-04-23 | 1,550 | 1,550 | 1,520 | 1,520 | 106,000 | 1,142 |
| 1990-04-20 | 1,580 | 1,580 | 1,530 | 1,530 | 335,000 | 1,149.51 |
| 1990-04-19 | 1,530 | 1,590 | 1,530 | 1,570 | 475,000 | 1,179.56 |
| 1990-04-18 | 1,500 | 1,500 | 1,460 | 1,500 | 280,000 | 1,126.97 |
| 1990-04-17 | 1,490 | 1,520 | 1,480 | 1,480 | 219,000 | 1,111.95 |
| 1990-04-16 | 1,500 | 1,500 | 1,450 | 1,460 | 102,000 | 1,096.92 |
| 1990-04-13 | 1,510 | 1,510 | 1,470 | 1,480 | 207,000 | 1,111.95 |
| 1990-04-12 | 1,510 | 1,510 | 1,470 | 1,490 | 189,000 | 1,119.46 |
| 1990-04-11 | 1,540 | 1,540 | 1,480 | 1,480 | 178,000 | 1,111.95 |
| 1990-04-10 | 1,540 | 1,540 | 1,480 | 1,520 | 253,000 | 1,142 |
| 1990-04-09 | 1,500 | 1,570 | 1,500 | 1,540 | 239,000 | 1,157.02 |
| 1990-04-06 | 1,450 | 1,460 | 1,450 | 1,460 | 101,000 | 1,096.92 |
| 1990-04-05 | 1,290 | 1,330 | 1,240 | 1,260 | 230,000 | 946.66 |
| 1990-04-04 | 1,350 | 1,370 | 1,330 | 1,350 | 248,000 | 1,014.27 |
| 1990-04-03 | 1,440 | 1,440 | 1,350 | 1,350 | 304,000 | 1,014.27 |
| 1990-04-02 | 1,360 | 1,400 | 1,360 | 1,380 | 218,000 | 1,036.81 |
| 1990-03-30 | 1,550 | 1,550 | 1,480 | 1,500 | 334,000 | 1,126.97 |
| 1990-03-29 | 1,670 | 1,670 | 1,600 | 1,600 | 100,000 | 1,202.10 |
| 1990-03-28 | 1,720 | 1,730 | 1,650 | 1,650 | 55,000 | 1,239.67 |
| 1990-03-27 | 1,780 | 1,780 | 1,750 | 1,750 | 110,000 | 1,314.80 |
| 1990-03-26 | 1,750 | 1,790 | 1,730 | 1,780 | 396,000 | 1,337.34 |
| 1990-03-23 | 1,650 | 1,670 | 1,610 | 1,670 | 226,000 | 1,254.70 |
| 1990-03-22 | 1,640 | 1,640 | 1,520 | 1,570 | 199,000 | 1,179.56 |
| 1990-03-20 | 1,740 | 1,740 | 1,640 | 1,700 | 342,000 | 1,277.24 |
| 1990-03-19 | 1,800 | 1,800 | 1,740 | 1,760 | 378,000 | 1,322.31 |
| 1990-03-16 | 1,830 | 1,870 | 1,810 | 1,830 | 172,000 | 1,374.91 |
| 1990-03-15 | 1,810 | 1,850 | 1,810 | 1,840 | 285,000 | 1,382.42 |
| 1990-03-14 | 1,790 | 1,870 | 1,790 | 1,840 | 350,000 | 1,382.42 |
| 1990-03-13 | 1,820 | 1,840 | 1,780 | 1,830 | 125,000 | 1,374.91 |
| 1990-03-12 | 1,860 | 1,870 | 1,840 | 1,840 | 268,000 | 1,382.42 |
| 1990-03-09 | 1,800 | 1,860 | 1,800 | 1,840 | 163,000 | 1,382.42 |
| 1990-03-08 | 1,810 | 1,850 | 1,780 | 1,780 | 277,000 | 1,337.34 |
| 1990-03-07 | 1,830 | 1,850 | 1,770 | 1,840 | 203,000 | 1,382.42 |
| 1990-03-06 | 1,850 | 1,850 | 1,800 | 1,830 | 269,000 | 1,374.91 |
| 1990-03-05 | 1,830 | 1,850 | 1,800 | 1,820 | 167,000 | 1,367.39 |
| 1990-03-02 | 1,870 | 1,870 | 1,800 | 1,860 | 189,000 | 1,397.45 |
| 1990-03-01 | 1,880 | 1,880 | 1,830 | 1,840 | 198,000 | 1,382.42 |
| 1990-02-28 | 1,830 | 1,910 | 1,790 | 1,880 | 373,000 | 1,412.47 |
| 1990-02-27 | 1,700 | 1,770 | 1,660 | 1,770 | 499,000 | 1,329.83 |
| 1990-02-26 | 1,720 | 1,720 | 1,570 | 1,580 | 132,000 | 1,187.08 |
| 1990-02-23 | 1,890 | 1,890 | 1,810 | 1,810 | 293,000 | 1,359.88 |
| 1990-02-22 | 1,950 | 1,950 | 1,860 | 1,900 | 483,000 | 1,427.50 |
| 1990-02-21 | 2,000 | 2,000 | 1,930 | 1,950 | 150,000 | 1,465.06 |
| 1990-02-20 | 2,050 | 2,050 | 1,970 | 2,000 | 206,000 | 1,502.63 |
| 1990-02-19 | 2,040 | 2,060 | 2,020 | 2,050 | 117,000 | 1,540.20 |
| 1990-02-16 | 2,040 | 2,080 | 2,000 | 2,040 | 159,000 | 1,532.68 |
| 1990-02-15 | 2,050 | 2,050 | 2,000 | 2,000 | 108,000 | 1,502.63 |
| 1990-02-14 | 2,010 | 2,020 | 1,980 | 2,020 | 141,000 | 1,517.66 |
| 1990-02-13 | 2,030 | 2,030 | 2,000 | 2,000 | 42,000 | 1,502.63 |
| 1990-02-09 | 2,040 | 2,040 | 2,010 | 2,040 | 40,000 | 1,532.68 |
| 1990-02-08 | 2,070 | 2,100 | 2,000 | 2,040 | 236,000 | 1,532.68 |
| 1990-02-07 | 2,130 | 2,140 | 2,060 | 2,100 | 217,000 | 1,577.76 |
| 1990-02-06 | 2,160 | 2,160 | 2,110 | 2,150 | 539,000 | 1,615.33 |
| 1990-02-05 | 2,110 | 2,210 | 2,090 | 2,120 | 1,278,000 | 1,592.79 |
| 1990-02-02 | 2,020 | 2,120 | 2,020 | 2,120 | 368,000 | 1,592.79 |
| 1990-02-01 | 2,020 | 2,020 | 1,990 | 2,000 | 144,000 | 1,502.63 |
| 1990-01-31 | 2,030 | 2,040 | 2,000 | 2,010 | 138,000 | 1,510.14 |
| 1990-01-30 | 2,020 | 2,040 | 1,980 | 2,010 | 136,000 | 1,510.14 |
| 1990-01-29 | 1,960 | 1,980 | 1,950 | 1,980 | 214,000 | 1,487.60 |
| 1990-01-26 | 1,990 | 1,990 | 1,960 | 1,960 | 141,000 | 1,472.58 |
| 1990-01-25 | 1,970 | 2,000 | 1,970 | 1,990 | 198,000 | 1,495.12 |
| 1990-01-24 | 1,980 | 1,980 | 1,950 | 1,960 | 104,000 | 1,472.58 |
| 1990-01-23 | 1,960 | 1,970 | 1,950 | 1,950 | 112,000 | 1,465.06 |
| 1990-01-22 | 2,010 | 2,010 | 1,930 | 1,930 | 105,000 | 1,450.04 |
| 1990-01-19 | 1,960 | 2,040 | 1,920 | 2,000 | 258,000 | 1,502.63 |
| 1990-01-18 | 1,970 | 1,990 | 1,950 | 1,950 | 146,000 | 1,465.06 |
| 1990-01-17 | 1,980 | 2,010 | 1,950 | 1,950 | 293,000 | 1,465.06 |
| 1990-01-16 | 1,970 | 2,020 | 1,960 | 2,020 | 103,000 | 1,517.66 |
| 1990-01-12 | 2,040 | 2,050 | 1,990 | 2,050 | 299,000 | 1,540.20 |
| 1990-01-11 | 2,040 | 2,070 | 1,990 | 2,040 | 321,000 | 1,532.68 |
| 1990-01-10 | 2,070 | 2,070 | 2,030 | 2,050 | 164,000 | 1,540.20 |
| 1990-01-09 | 2,120 | 2,130 | 2,060 | 2,060 | 166,000 | 1,547.71 |
| 1990-01-08 | 2,130 | 2,130 | 2,070 | 2,070 | 102,000 | 1,555.22 |
| 1990-01-05 | 2,120 | 2,150 | 2,110 | 2,140 | 162,000 | 1,607.81 |
| 1990-01-04 | 2,160 | 2,160 | 2,100 | 2,100 | 79,000 | 1,577.76 |
分割・併合履歴 ： [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株