2810 ハウス食品グループ本社(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 | 1,520 | 1,530 | 1,520 | 1,530 | 75,000 | 1,390.91 |
| 1990-12-27 | 1,630 | 1,630 | 1,590 | 1,590 | 53,000 | 1,445.45 |
| 1990-12-26 | 1,630 | 1,640 | 1,600 | 1,630 | 45,000 | 1,481.82 |
| 1990-12-25 | 1,670 | 1,670 | 1,630 | 1,630 | 67,000 | 1,481.82 |
| 1990-12-21 | 1,700 | 1,700 | 1,650 | 1,670 | 42,000 | 1,518.18 |
| 1990-12-20 | 1,720 | 1,750 | 1,720 | 1,740 | 96,000 | 1,581.82 |
| 1990-12-19 | 1,710 | 1,750 | 1,710 | 1,750 | 59,000 | 1,590.91 |
| 1990-12-18 | 1,760 | 1,760 | 1,710 | 1,710 | 28,000 | 1,554.55 |
| 1990-12-17 | 1,750 | 1,760 | 1,740 | 1,760 | 21,000 | 1,600 |
| 1990-12-14 | 1,740 | 1,760 | 1,740 | 1,750 | 78,000 | 1,590.91 |
| 1990-12-13 | 1,740 | 1,770 | 1,730 | 1,770 | 59,000 | 1,609.09 |
| 1990-12-12 | 1,780 | 1,780 | 1,730 | 1,750 | 57,000 | 1,590.91 |
| 1990-12-11 | 1,800 | 1,800 | 1,780 | 1,780 | 21,000 | 1,618.18 |
| 1990-12-10 | 1,800 | 1,810 | 1,780 | 1,780 | 19,000 | 1,618.18 |
| 1990-12-07 | 1,780 | 1,780 | 1,750 | 1,770 | 63,000 | 1,609.09 |
| 1990-12-06 | 1,730 | 1,740 | 1,670 | 1,700 | 22,000 | 1,545.45 |
| 1990-12-05 | 1,750 | 1,760 | 1,690 | 1,690 | 51,000 | 1,536.36 |
| 1990-12-04 | 1,770 | 1,770 | 1,750 | 1,770 | 34,000 | 1,609.09 |
| 1990-12-03 | 1,840 | 1,840 | 1,810 | 1,810 | 22,000 | 1,645.45 |
| 1990-11-30 | 1,770 | 1,790 | 1,760 | 1,780 | 81,000 | 1,618.18 |
| 1990-11-29 | 1,770 | 1,780 | 1,760 | 1,770 | 100,000 | 1,609.09 |
| 1990-11-28 | 1,790 | 1,790 | 1,790 | 1,790 | 21,000 | 1,627.27 |
| 1990-11-27 | 1,880 | 1,880 | 1,880 | 1,880 | 60,000 | 1,709.09 |
| 1990-11-26 | 1,810 | 1,830 | 1,800 | 1,830 | 25,000 | 1,663.64 |
| 1990-11-22 | 1,770 | 1,800 | 1,770 | 1,800 | 15,000 | 1,636.36 |
| 1990-11-21 | 1,710 | 1,800 | 1,680 | 1,770 | 89,000 | 1,609.09 |
| 1990-11-20 | 1,770 | 1,770 | 1,760 | 1,770 | 52,000 | 1,609.09 |
| 1990-11-19 | 1,770 | 1,790 | 1,770 | 1,790 | 52,000 | 1,627.27 |
| 1990-11-16 | 1,800 | 1,800 | 1,750 | 1,770 | 52,000 | 1,609.09 |
| 1990-11-15 | 1,830 | 1,850 | 1,800 | 1,830 | 94,000 | 1,663.64 |
| 1990-11-14 | 1,810 | 1,840 | 1,800 | 1,830 | 43,000 | 1,663.64 |
| 1990-11-13 | 1,830 | 1,860 | 1,800 | 1,860 | 45,000 | 1,690.91 |
| 1990-11-09 | 1,800 | 1,800 | 1,750 | 1,800 | 90,000 | 1,636.36 |
| 1990-11-08 | 1,860 | 1,860 | 1,800 | 1,800 | 95,000 | 1,636.36 |
| 1990-11-07 | 1,920 | 1,920 | 1,800 | 1,800 | 158,000 | 1,636.36 |
| 1990-11-06 | 1,920 | 2,000 | 1,920 | 1,920 | 168,000 | 1,745.45 |
| 1990-11-05 | 1,920 | 1,920 | 1,920 | 1,920 | 40,000 | 1,745.45 |
| 1990-11-02 | 1,920 | 1,930 | 1,920 | 1,920 | 56,000 | 1,745.45 |
| 1990-11-01 | 1,900 | 1,930 | 1,870 | 1,910 | 44,000 | 1,736.36 |
| 1990-10-31 | 1,910 | 1,910 | 1,890 | 1,900 | 43,000 | 1,727.27 |
| 1990-10-30 | 1,930 | 1,930 | 1,900 | 1,900 | 22,000 | 1,727.27 |
| 1990-10-29 | 1,930 | 1,950 | 1,930 | 1,950 | 45,000 | 1,772.73 |
| 1990-10-26 | 1,900 | 1,950 | 1,900 | 1,950 | 54,000 | 1,772.73 |
| 1990-10-25 | 1,910 | 1,960 | 1,900 | 1,960 | 63,000 | 1,781.82 |
| 1990-10-24 | 1,890 | 1,940 | 1,880 | 1,880 | 127,000 | 1,709.09 |
| 1990-10-23 | 1,990 | 1,990 | 1,950 | 1,960 | 49,000 | 1,781.82 |
| 1990-10-22 | 1,910 | 1,990 | 1,910 | 1,960 | 119,000 | 1,781.82 |
| 1990-10-19 | 1,900 | 1,930 | 1,880 | 1,890 | 141,000 | 1,718.18 |
| 1990-10-18 | 1,770 | 1,860 | 1,770 | 1,850 | 56,000 | 1,681.82 |
| 1990-10-17 | 1,770 | 1,800 | 1,760 | 1,760 | 79,000 | 1,600 |
| 1990-10-16 | 1,780 | 1,780 | 1,720 | 1,740 | 96,000 | 1,581.82 |
| 1990-10-15 | 1,710 | 1,780 | 1,710 | 1,760 | 46,000 | 1,600 |
| 1990-10-12 | 1,680 | 1,680 | 1,640 | 1,680 | 51,000 | 1,527.27 |
| 1990-10-11 | 1,690 | 1,700 | 1,650 | 1,680 | 29,000 | 1,527.27 |
| 1990-10-09 | 1,770 | 1,810 | 1,700 | 1,710 | 49,000 | 1,554.55 |
| 1990-10-08 | 1,730 | 1,760 | 1,720 | 1,750 | 59,000 | 1,590.91 |
| 1990-10-05 | 1,720 | 1,730 | 1,700 | 1,710 | 45,000 | 1,554.55 |
| 1990-10-04 | 1,670 | 1,730 | 1,610 | 1,730 | 55,000 | 1,572.73 |
| 1990-10-03 | 1,650 | 1,730 | 1,650 | 1,720 | 90,000 | 1,563.64 |
| 1990-10-02 | 1,550 | 1,610 | 1,540 | 1,610 | 69,000 | 1,463.64 |
| 1990-10-01 | 1,540 | 1,560 | 1,450 | 1,460 | 38,000 | 1,327.27 |
| 1990-09-28 | 1,650 | 1,650 | 1,550 | 1,570 | 40,000 | 1,427.27 |
| 1990-09-27 | 1,670 | 1,670 | 1,610 | 1,670 | 93,000 | 1,518.18 |
| 1990-09-26 | 1,700 | 1,730 | 1,670 | 1,700 | 167,000 | 1,545.45 |
| 1990-09-25 | 1,720 | 1,740 | 1,720 | 1,730 | 47,000 | 1,572.73 |
| 1990-09-21 | 1,750 | 1,770 | 1,720 | 1,770 | 62,000 | 1,609.09 |
| 1990-09-20 | 1,760 | 1,780 | 1,750 | 1,780 | 70,000 | 1,618.18 |
| 1990-09-19 | 1,750 | 1,770 | 1,750 | 1,770 | 103,000 | 1,609.09 |
| 1990-09-18 | 1,760 | 1,780 | 1,720 | 1,780 | 75,000 | 1,618.18 |
| 1990-09-17 | 1,810 | 1,810 | 1,790 | 1,790 | 35,000 | 1,627.27 |
| 1990-09-14 | 1,870 | 1,880 | 1,860 | 1,870 | 39,000 | 1,700 |
| 1990-09-13 | 1,880 | 1,910 | 1,880 | 1,880 | 107,000 | 1,709.09 |
| 1990-09-12 | 1,880 | 1,880 | 1,820 | 1,870 | 34,000 | 1,700 |
| 1990-09-11 | 1,840 | 1,900 | 1,840 | 1,900 | 53,000 | 1,727.27 |
| 1990-09-10 | 1,840 | 1,870 | 1,840 | 1,870 | 38,000 | 1,700 |
| 1990-09-07 | 1,760 | 1,810 | 1,740 | 1,780 | 63,000 | 1,618.18 |
| 1990-09-06 | 1,800 | 1,840 | 1,760 | 1,790 | 57,000 | 1,627.27 |
| 1990-09-05 | 1,870 | 1,900 | 1,800 | 1,800 | 48,000 | 1,636.36 |
| 1990-09-04 | 1,980 | 1,980 | 1,880 | 1,880 | 23,000 | 1,709.09 |
| 1990-09-03 | 2,000 | 2,000 | 1,980 | 1,980 | 33,000 | 1,800 |
| 1990-08-31 | 2,000 | 2,030 | 2,000 | 2,000 | 54,000 | 1,818.18 |
| 1990-08-30 | 1,950 | 2,000 | 1,950 | 2,000 | 29,000 | 1,818.18 |
| 1990-08-29 | 1,950 | 1,980 | 1,930 | 1,930 | 23,000 | 1,754.55 |
| 1990-08-28 | 1,880 | 1,900 | 1,880 | 1,900 | 54,000 | 1,727.27 |
| 1990-08-27 | 1,760 | 1,810 | 1,750 | 1,810 | 15,000 | 1,645.45 |
| 1990-08-24 | 1,740 | 1,810 | 1,710 | 1,740 | 95,000 | 1,581.82 |
| 1990-08-22 | 1,960 | 1,980 | 1,930 | 1,980 | 43,000 | 1,800 |
| 1990-08-21 | 2,000 | 2,020 | 2,000 | 2,000 | 44,000 | 1,818.18 |
| 1990-08-20 | 1,970 | 1,980 | 1,960 | 1,980 | 22,000 | 1,800 |
| 1990-08-17 | 1,960 | 1,990 | 1,960 | 1,970 | 73,000 | 1,790.91 |
| 1990-08-16 | 2,070 | 2,070 | 2,020 | 2,070 | 68,000 | 1,881.82 |
| 1990-08-15 | 2,000 | 2,070 | 2,000 | 2,070 | 73,000 | 1,881.82 |
| 1990-08-14 | 1,940 | 2,000 | 1,940 | 2,000 | 55,000 | 1,818.18 |
| 1990-08-13 | 2,030 | 2,030 | 1,930 | 1,940 | 59,000 | 1,763.64 |
| 1990-08-10 | 2,120 | 2,120 | 2,060 | 2,110 | 33,000 | 1,918.18 |
| 1990-08-09 | 2,170 | 2,200 | 2,140 | 2,140 | 326,000 | 1,945.45 |
| 1990-08-08 | 2,110 | 2,160 | 2,100 | 2,160 | 311,000 | 1,963.64 |
| 1990-08-07 | 2,050 | 2,150 | 2,050 | 2,130 | 48,000 | 1,936.36 |
| 1990-08-06 | 2,200 | 2,210 | 2,150 | 2,210 | 91,000 | 2,009.09 |
| 1990-08-03 | 2,300 | 2,360 | 2,300 | 2,300 | 50,000 | 2,090.91 |
| 1990-08-02 | 2,450 | 2,450 | 2,380 | 2,390 | 46,000 | 2,172.73 |
| 1990-08-01 | 2,450 | 2,450 | 2,380 | 2,450 | 65,000 | 2,227.27 |
| 1990-07-31 | 2,310 | 2,400 | 2,310 | 2,370 | 66,000 | 2,154.55 |
| 1990-07-30 | 2,350 | 2,350 | 2,330 | 2,330 | 45,000 | 2,118.18 |
| 1990-07-27 | 2,390 | 2,400 | 2,350 | 2,350 | 68,000 | 2,136.36 |
| 1990-07-26 | 2,380 | 2,450 | 2,380 | 2,380 | 121,000 | 2,163.64 |
| 1990-07-25 | 2,350 | 2,390 | 2,350 | 2,380 | 117,000 | 2,163.64 |
| 1990-07-24 | 2,310 | 2,390 | 2,310 | 2,390 | 108,000 | 2,172.73 |
| 1990-07-23 | 2,400 | 2,420 | 2,350 | 2,350 | 240,000 | 2,136.36 |
| 1990-07-20 | 2,400 | 2,420 | 2,380 | 2,380 | 140,000 | 2,163.64 |
| 1990-07-19 | 2,470 | 2,480 | 2,460 | 2,460 | 149,000 | 2,236.36 |
| 1990-07-18 | 2,590 | 2,590 | 2,500 | 2,550 | 134,000 | 2,318.18 |
| 1990-07-17 | 2,590 | 2,600 | 2,570 | 2,570 | 231,000 | 2,336.36 |
| 1990-07-16 | 2,550 | 2,610 | 2,530 | 2,590 | 435,000 | 2,354.55 |
| 1990-07-13 | 2,520 | 2,560 | 2,510 | 2,520 | 296,000 | 2,290.91 |
| 1990-07-12 | 2,490 | 2,540 | 2,490 | 2,520 | 814,000 | 2,290.91 |
| 1990-07-11 | 2,430 | 2,480 | 2,420 | 2,470 | 276,000 | 2,245.45 |
| 1990-07-10 | 2,450 | 2,460 | 2,410 | 2,420 | 296,000 | 2,200 |
| 1990-07-09 | 2,340 | 2,440 | 2,340 | 2,420 | 343,000 | 2,200 |
| 1990-07-06 | 2,290 | 2,330 | 2,290 | 2,330 | 166,000 | 2,118.18 |
| 1990-07-05 | 2,270 | 2,290 | 2,230 | 2,270 | 55,000 | 2,063.64 |
| 1990-07-04 | 2,220 | 2,230 | 2,190 | 2,230 | 129,000 | 2,027.27 |
| 1990-07-03 | 2,260 | 2,260 | 2,210 | 2,220 | 82,000 | 2,018.18 |
| 1990-07-02 | 2,270 | 2,270 | 2,220 | 2,220 | 40,000 | 2,018.18 |
| 1990-06-29 | 2,260 | 2,260 | 2,220 | 2,220 | 27,000 | 2,018.18 |
| 1990-06-28 | 2,230 | 2,300 | 2,230 | 2,260 | 70,000 | 2,054.55 |
| 1990-06-27 | 2,330 | 2,330 | 2,220 | 2,230 | 129,000 | 2,027.27 |
| 1990-06-26 | 2,230 | 2,250 | 2,230 | 2,250 | 74,000 | 2,045.45 |
| 1990-06-25 | 2,320 | 2,320 | 2,230 | 2,230 | 77,000 | 2,027.27 |
| 1990-06-22 | 2,310 | 2,330 | 2,290 | 2,320 | 140,000 | 2,109.09 |
| 1990-06-21 | 2,260 | 2,330 | 2,260 | 2,310 | 111,000 | 2,100 |
| 1990-06-20 | 2,220 | 2,280 | 2,220 | 2,260 | 58,000 | 2,054.55 |
| 1990-06-19 | 2,280 | 2,280 | 2,230 | 2,230 | 27,000 | 2,027.27 |
| 1990-06-18 | 2,280 | 2,300 | 2,240 | 2,280 | 40,000 | 2,072.73 |
| 1990-06-15 | 2,290 | 2,300 | 2,280 | 2,280 | 87,000 | 2,072.73 |
| 1990-06-14 | 2,280 | 2,290 | 2,260 | 2,280 | 45,000 | 2,072.73 |
| 1990-06-13 | 2,280 | 2,300 | 2,260 | 2,280 | 59,000 | 2,072.73 |
| 1990-06-12 | 2,280 | 2,300 | 2,250 | 2,280 | 112,000 | 2,072.73 |
| 1990-06-11 | 2,270 | 2,270 | 2,260 | 2,260 | 65,000 | 2,054.55 |
| 1990-06-08 | 2,290 | 2,290 | 2,270 | 2,270 | 99,000 | 2,063.64 |
| 1990-06-07 | 2,290 | 2,290 | 2,250 | 2,250 | 248,000 | 2,045.45 |
| 1990-06-06 | 2,240 | 2,280 | 2,220 | 2,260 | 188,000 | 2,054.55 |
| 1990-06-05 | 2,150 | 2,200 | 2,150 | 2,200 | 76,000 | 2,000 |
| 1990-06-04 | 2,190 | 2,200 | 2,180 | 2,180 | 56,000 | 1,981.82 |
| 1990-06-01 | 2,200 | 2,200 | 2,170 | 2,170 | 102,000 | 1,972.73 |
| 1990-05-31 | 2,230 | 2,230 | 2,180 | 2,200 | 174,000 | 2,000 |
| 1990-05-30 | 2,230 | 2,230 | 2,180 | 2,190 | 122,000 | 1,990.91 |
| 1990-05-29 | 2,230 | 2,230 | 2,190 | 2,190 | 101,000 | 1,990.91 |
| 1990-05-28 | 2,240 | 2,240 | 2,200 | 2,230 | 54,000 | 2,027.27 |
| 1990-05-25 | 2,230 | 2,250 | 2,210 | 2,210 | 91,000 | 2,009.09 |
| 1990-05-24 | 2,220 | 2,240 | 2,210 | 2,220 | 100,000 | 2,018.18 |
| 1990-05-23 | 2,260 | 2,260 | 2,210 | 2,210 | 78,000 | 2,009.09 |
| 1990-05-22 | 2,280 | 2,280 | 2,220 | 2,230 | 54,000 | 2,027.27 |
| 1990-05-21 | 2,260 | 2,290 | 2,240 | 2,240 | 39,000 | 2,036.36 |
| 1990-05-18 | 2,280 | 2,280 | 2,230 | 2,260 | 49,000 | 2,054.55 |
| 1990-05-17 | 2,270 | 2,270 | 2,200 | 2,260 | 48,000 | 2,054.55 |
| 1990-05-16 | 2,290 | 2,290 | 2,250 | 2,270 | 147,000 | 2,063.64 |
| 1990-05-15 | 2,280 | 2,300 | 2,270 | 2,270 | 193,000 | 2,063.64 |
| 1990-05-14 | 2,320 | 2,320 | 2,280 | 2,280 | 188,000 | 2,072.73 |
| 1990-05-11 | 2,230 | 2,290 | 2,230 | 2,280 | 170,000 | 2,072.73 |
| 1990-05-10 | 2,260 | 2,270 | 2,250 | 2,270 | 189,000 | 2,063.64 |
| 1990-05-09 | 2,220 | 2,220 | 2,210 | 2,220 | 109,000 | 2,018.18 |
| 1990-05-08 | 2,250 | 2,260 | 2,200 | 2,200 | 329,000 | 2,000 |
| 1990-05-07 | 2,220 | 2,220 | 2,200 | 2,210 | 76,000 | 2,009.09 |
| 1990-05-02 | 2,190 | 2,200 | 2,180 | 2,200 | 36,000 | 2,000 |
| 1990-05-01 | 2,150 | 2,200 | 2,150 | 2,200 | 88,000 | 2,000 |
| 1990-04-27 | 2,130 | 2,170 | 2,130 | 2,160 | 76,000 | 1,963.64 |
| 1990-04-26 | 2,190 | 2,200 | 2,130 | 2,170 | 52,000 | 1,972.73 |
| 1990-04-25 | 2,200 | 2,200 | 2,190 | 2,190 | 152,000 | 1,990.91 |
| 1990-04-24 | 2,140 | 2,180 | 2,120 | 2,180 | 125,000 | 1,981.82 |
| 1990-04-23 | 2,100 | 2,130 | 2,100 | 2,130 | 92,000 | 1,936.36 |
| 1990-04-20 | 2,110 | 2,140 | 2,100 | 2,100 | 254,000 | 1,909.09 |
| 1990-04-19 | 2,080 | 2,110 | 2,010 | 2,080 | 225,000 | 1,890.91 |
| 1990-04-18 | 2,020 | 2,050 | 2,020 | 2,050 | 34,000 | 1,863.64 |
| 1990-04-17 | 2,020 | 2,050 | 2,010 | 2,010 | 133,000 | 1,827.27 |
| 1990-04-16 | 2,000 | 2,020 | 2,000 | 2,010 | 94,000 | 1,827.27 |
| 1990-04-13 | 2,000 | 2,050 | 2,000 | 2,040 | 51,000 | 1,854.55 |
| 1990-04-12 | 1,980 | 2,000 | 1,970 | 2,000 | 77,000 | 1,818.18 |
| 1990-04-11 | 2,030 | 2,030 | 1,980 | 1,980 | 56,000 | 1,800 |
| 1990-04-10 | 2,000 | 2,010 | 1,980 | 1,980 | 107,000 | 1,800 |
| 1990-04-09 | 2,030 | 2,030 | 2,000 | 2,010 | 94,000 | 1,827.27 |
| 1990-04-06 | 1,880 | 1,950 | 1,850 | 1,910 | 197,000 | 1,736.36 |
| 1990-04-05 | 1,810 | 1,840 | 1,800 | 1,800 | 203,000 | 1,636.36 |
| 1990-04-04 | 1,900 | 1,900 | 1,870 | 1,870 | 114,000 | 1,700 |
| 1990-04-03 | 1,930 | 1,930 | 1,850 | 1,870 | 83,000 | 1,700 |
| 1990-04-02 | 1,920 | 1,980 | 1,900 | 1,900 | 92,000 | 1,727.27 |
| 1990-03-30 | 2,110 | 2,110 | 2,050 | 2,060 | 133,000 | 1,872.73 |
| 1990-03-29 | 2,090 | 2,090 | 2,070 | 2,070 | 79,000 | 1,881.82 |
| 1990-03-28 | 2,100 | 2,110 | 2,060 | 2,070 | 250,000 | 1,881.82 |
| 1990-03-27 | 2,180 | 2,180 | 2,120 | 2,140 | 191,000 | 1,945.45 |
| 1990-03-26 | 2,090 | 2,160 | 2,090 | 2,160 | 146,000 | 1,963.64 |
| 1990-03-23 | 2,110 | 2,110 | 2,050 | 2,060 | 146,000 | 1,872.73 |
| 1990-03-22 | 2,090 | 2,100 | 2,000 | 2,100 | 84,000 | 1,909.09 |
| 1990-03-20 | 2,100 | 2,130 | 2,050 | 2,050 | 118,000 | 1,863.64 |
| 1990-03-19 | 2,220 | 2,220 | 2,160 | 2,160 | 52,000 | 1,963.64 |
| 1990-03-16 | 2,210 | 2,250 | 2,200 | 2,200 | 179,000 | 2,000 |
| 1990-03-15 | 2,220 | 2,220 | 2,180 | 2,180 | 130,000 | 1,981.82 |
| 1990-03-14 | 2,260 | 2,270 | 2,210 | 2,210 | 150,000 | 2,009.09 |
| 1990-03-13 | 2,380 | 2,380 | 2,260 | 2,260 | 95,000 | 2,054.55 |
| 1990-03-12 | 2,380 | 2,420 | 2,380 | 2,380 | 51,000 | 2,163.64 |
| 1990-03-09 | 2,410 | 2,410 | 2,380 | 2,390 | 99,000 | 2,172.73 |
| 1990-03-08 | 2,310 | 2,380 | 2,310 | 2,380 | 86,000 | 2,163.64 |
| 1990-03-07 | 2,400 | 2,410 | 2,260 | 2,380 | 146,000 | 2,163.64 |
| 1990-03-06 | 2,460 | 2,460 | 2,370 | 2,370 | 304,000 | 2,154.55 |
| 1990-03-05 | 2,400 | 2,500 | 2,400 | 2,500 | 122,000 | 2,272.73 |
| 1990-03-02 | 2,500 | 2,520 | 2,450 | 2,500 | 133,000 | 2,272.73 |
| 1990-03-01 | 2,490 | 2,550 | 2,480 | 2,520 | 104,000 | 2,290.91 |
| 1990-02-28 | 2,320 | 2,450 | 2,310 | 2,450 | 167,000 | 2,227.27 |
| 1990-02-27 | 2,350 | 2,350 | 2,260 | 2,270 | 129,000 | 2,063.64 |
| 1990-02-26 | 2,380 | 2,380 | 2,260 | 2,260 | 56,000 | 2,054.55 |
| 1990-02-23 | 2,550 | 2,550 | 2,410 | 2,410 | 20,000 | 2,190.91 |
| 1990-02-22 | 2,540 | 2,550 | 2,450 | 2,550 | 99,000 | 2,318.18 |
| 1990-02-21 | 2,550 | 2,560 | 2,540 | 2,550 | 43,000 | 2,318.18 |
| 1990-02-20 | 2,600 | 2,600 | 2,560 | 2,560 | 29,000 | 2,327.27 |
| 1990-02-19 | 2,610 | 2,610 | 2,610 | 2,610 | 58,000 | 2,372.73 |
| 1990-02-16 | 2,700 | 2,700 | 2,660 | 2,690 | 109,000 | 2,445.45 |
| 1990-02-15 | 2,640 | 2,650 | 2,630 | 2,650 | 54,000 | 2,409.09 |
| 1990-02-14 | 2,660 | 2,680 | 2,640 | 2,650 | 50,000 | 2,409.09 |
| 1990-02-13 | 2,710 | 2,710 | 2,650 | 2,650 | 51,000 | 2,409.09 |
| 1990-02-09 | 2,730 | 2,730 | 2,670 | 2,670 | 602,000 | 2,427.27 |
| 1990-02-08 | 2,700 | 2,700 | 2,660 | 2,690 | 35,000 | 2,445.45 |
| 1990-02-07 | 2,720 | 2,720 | 2,700 | 2,720 | 99,000 | 2,472.73 |
| 1990-02-06 | 2,730 | 2,730 | 2,720 | 2,720 | 75,000 | 2,472.73 |
| 1990-02-05 | 2,710 | 2,750 | 2,700 | 2,720 | 131,000 | 2,472.73 |
| 1990-02-02 | 2,710 | 2,710 | 2,700 | 2,700 | 93,000 | 2,454.55 |
| 1990-02-01 | 2,710 | 2,710 | 2,680 | 2,690 | 123,000 | 2,445.45 |
| 1990-01-31 | 2,720 | 2,720 | 2,680 | 2,680 | 95,000 | 2,436.36 |
| 1990-01-30 | 2,740 | 2,740 | 2,700 | 2,710 | 67,000 | 2,463.64 |
| 1990-01-29 | 2,660 | 2,700 | 2,660 | 2,700 | 50,000 | 2,454.55 |
| 1990-01-26 | 2,690 | 2,690 | 2,640 | 2,650 | 22,000 | 2,409.09 |
| 1990-01-25 | 2,680 | 2,680 | 2,650 | 2,680 | 31,000 | 2,436.36 |
| 1990-01-24 | 2,730 | 2,730 | 2,630 | 2,640 | 57,000 | 2,400 |
| 1990-01-23 | 2,720 | 2,720 | 2,680 | 2,690 | 131,000 | 2,445.45 |
| 1990-01-22 | 2,720 | 2,730 | 2,700 | 2,710 | 139,000 | 2,463.64 |
| 1990-01-19 | 2,710 | 2,710 | 2,650 | 2,700 | 72,000 | 2,454.55 |
| 1990-01-18 | 2,740 | 2,740 | 2,670 | 2,700 | 127,000 | 2,454.55 |
| 1990-01-17 | 2,650 | 2,720 | 2,620 | 2,720 | 67,000 | 2,472.73 |
| 1990-01-16 | 2,740 | 2,740 | 2,650 | 2,650 | 21,000 | 2,409.09 |
| 1990-01-12 | 2,750 | 2,750 | 2,700 | 2,740 | 127,000 | 2,490.91 |
| 1990-01-11 | 2,710 | 2,750 | 2,710 | 2,750 | 55,000 | 2,500 |
| 1990-01-10 | 2,750 | 2,770 | 2,740 | 2,750 | 80,000 | 2,500 |
| 1990-01-09 | 2,750 | 2,790 | 2,740 | 2,740 | 84,000 | 2,490.91 |
| 1990-01-08 | 2,740 | 2,740 | 2,720 | 2,740 | 41,000 | 2,490.91 |
| 1990-01-05 | 2,770 | 2,790 | 2,720 | 2,760 | 93,000 | 2,509.09 |
| 1990-01-04 | 2,780 | 2,780 | 2,720 | 2,770 | 24,000 | 2,518.18 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
