3405 (株)クラレ 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 | 1,268 | 1,278 | 1,258 | 1,278 | 342,496 | 1,203.39 |
| 1990-12-27 | 1,258 | 1,278 | 1,258 | 1,258 | 338,491 | 1,184.56 |
| 1990-12-26 | 1,248 | 1,258 | 1,238 | 1,248 | 309,448 | 1,175.14 |
| 1990-12-25 | 1,258 | 1,268 | 1,238 | 1,248 | 252,366 | 1,175.14 |
| 1990-12-21 | 1,238 | 1,278 | 1,228 | 1,278 | 414,601 | 1,203.39 |
| 1990-12-20 | 1,258 | 1,278 | 1,248 | 1,258 | 611,887 | 1,184.56 |
| 1990-12-19 | 1,278 | 1,298 | 1,258 | 1,268 | 920,334 | 1,193.97 |
| 1990-12-18 | 1,248 | 1,258 | 1,228 | 1,258 | 457,663 | 1,184.56 |
| 1990-12-17 | 1,208 | 1,258 | 1,208 | 1,248 | 261,379 | 1,175.14 |
| 1990-12-14 | 1,228 | 1,258 | 1,228 | 1,228 | 1,864,702 | 1,156.31 |
| 1990-12-13 | 1,258 | 1,288 | 1,248 | 1,288 | 724,049 | 1,212.81 |
| 1990-12-12 | 1,268 | 1,298 | 1,258 | 1,258 | 510,740 | 1,184.56 |
| 1990-12-11 | 1,198 | 1,278 | 1,198 | 1,268 | 303,440 | 1,193.97 |
| 1990-12-10 | 1,218 | 1,238 | 1,198 | 1,238 | 274,398 | 1,165.73 |
| 1990-12-07 | 1,178 | 1,228 | 1,178 | 1,198 | 422,612 | 1,128.06 |
| 1990-12-06 | 1,168 | 1,198 | 1,148 | 1,168 | 273,396 | 1,099.81 |
| 1990-12-05 | 1,158 | 1,158 | 1,098 | 1,148 | 425,617 | 1,080.98 |
| 1990-12-04 | 1,148 | 1,148 | 1,128 | 1,128 | 408,592 | 1,062.15 |
| 1990-12-03 | 1,208 | 1,238 | 1,188 | 1,188 | 248,360 | 1,118.64 |
| 1990-11-30 | 1,168 | 1,188 | 1,148 | 1,188 | 272,395 | 1,118.64 |
| 1990-11-29 | 1,198 | 1,198 | 1,178 | 1,198 | 409,594 | 1,128.06 |
| 1990-11-28 | 1,248 | 1,258 | 1,188 | 1,188 | 436,633 | 1,118.64 |
| 1990-11-27 | 1,238 | 1,268 | 1,238 | 1,258 | 507,736 | 1,184.56 |
| 1990-11-26 | 1,238 | 1,278 | 1,238 | 1,258 | 246,357 | 1,184.56 |
| 1990-11-22 | 1,248 | 1,268 | 1,238 | 1,248 | 758,099 | 1,175.14 |
| 1990-11-21 | 1,288 | 1,288 | 1,248 | 1,258 | 627,910 | 1,184.56 |
| 1990-11-20 | 1,308 | 1,328 | 1,288 | 1,308 | 753,091 | 1,231.64 |
| 1990-11-19 | 1,328 | 1,348 | 1,298 | 1,348 | 367,533 | 1,269.30 |
| 1990-11-16 | 1,288 | 1,308 | 1,288 | 1,308 | 365,530 | 1,231.64 |
| 1990-11-15 | 1,328 | 1,328 | 1,308 | 1,318 | 289,419 | 1,241.05 |
| 1990-11-14 | 1,358 | 1,358 | 1,308 | 1,328 | 813,179 | 1,250.47 |
| 1990-11-13 | 1,368 | 1,388 | 1,348 | 1,358 | 920,334 | 1,278.72 |
| 1990-11-09 | 1,318 | 1,338 | 1,308 | 1,328 | 588,853 | 1,250.47 |
| 1990-11-08 | 1,258 | 1,338 | 1,258 | 1,338 | 1,114,615 | 1,259.89 |
| 1990-11-07 | 1,288 | 1,318 | 1,288 | 1,308 | 666,967 | 1,231.64 |
| 1990-11-06 | 1,358 | 1,378 | 1,298 | 1,318 | 755,094 | 1,241.05 |
| 1990-11-05 | 1,368 | 1,388 | 1,338 | 1,348 | 477,692 | 1,269.30 |
| 1990-11-02 | 1,318 | 1,348 | 1,318 | 1,348 | 778,128 | 1,269.30 |
| 1990-11-01 | 1,378 | 1,378 | 1,348 | 1,358 | 915,327 | 1,278.72 |
| 1990-10-31 | 1,398 | 1,418 | 1,368 | 1,378 | 1,610,334 | 1,297.55 |
| 1990-10-30 | 1,428 | 1,438 | 1,378 | 1,398 | 4,083,919 | 1,316.38 |
| 1990-10-29 | 1,378 | 1,438 | 1,378 | 1,408 | 5,336,734 | 1,325.80 |
| 1990-10-26 | 1,288 | 1,378 | 1,278 | 1,368 | 1,890,740 | 1,288.14 |
| 1990-10-25 | 1,308 | 1,308 | 1,288 | 1,308 | 503,730 | 1,231.64 |
| 1990-10-24 | 1,288 | 1,288 | 1,258 | 1,288 | 688,999 | 1,212.81 |
| 1990-10-23 | 1,308 | 1,318 | 1,288 | 1,308 | 535,776 | 1,231.64 |
| 1990-10-22 | 1,278 | 1,298 | 1,278 | 1,288 | 785,138 | 1,212.81 |
| 1990-10-19 | 1,288 | 1,318 | 1,288 | 1,298 | 1,008,462 | 1,222.22 |
| 1990-10-18 | 1,288 | 1,298 | 1,278 | 1,298 | 632,917 | 1,222.22 |
| 1990-10-17 | 1,278 | 1,298 | 1,278 | 1,278 | 732,061 | 1,203.39 |
| 1990-10-16 | 1,278 | 1,298 | 1,258 | 1,298 | 677,983 | 1,222.22 |
| 1990-10-15 | 1,248 | 1,268 | 1,218 | 1,258 | 488,708 | 1,184.56 |
| 1990-10-12 | 1,188 | 1,208 | 1,178 | 1,178 | 429,623 | 1,109.23 |
| 1990-10-11 | 1,208 | 1,238 | 1,208 | 1,218 | 291,422 | 1,146.89 |
| 1990-10-09 | 1,268 | 1,298 | 1,258 | 1,268 | 513,745 | 1,193.97 |
| 1990-10-08 | 1,228 | 1,268 | 1,228 | 1,258 | 670,972 | 1,184.56 |
| 1990-10-05 | 1,248 | 1,268 | 1,228 | 1,248 | 1,092,583 | 1,175.14 |
| 1990-10-04 | 1,228 | 1,248 | 1,208 | 1,228 | 284,412 | 1,156.31 |
| 1990-10-03 | 1,258 | 1,298 | 1,238 | 1,248 | 706,023 | 1,175.14 |
| 1990-10-02 | 1,178 | 1,318 | 1,178 | 1,298 | 2,302,337 | 1,222.22 |
| 1990-10-01 | 1,168 | 1,178 | 1,068 | 1,158 | 1,214,761 | 1,090.40 |
| 1990-09-28 | 1,178 | 1,208 | 1,118 | 1,198 | 692,003 | 1,128.06 |
| 1990-09-27 | 1,198 | 1,238 | 1,158 | 1,198 | 754,093 | 1,128.06 |
| 1990-09-26 | 1,278 | 1,288 | 1,218 | 1,218 | 736,067 | 1,146.89 |
| 1990-09-25 | 1,298 | 1,318 | 1,298 | 1,298 | 345,501 | 1,222.22 |
| 1990-09-21 | 1,218 | 1,358 | 1,218 | 1,358 | 1,059,536 | 1,278.72 |
| 1990-09-20 | 1,278 | 1,288 | 1,248 | 1,248 | 628,911 | 1,175.14 |
| 1990-09-19 | 1,278 | 1,318 | 1,268 | 1,298 | 422,612 | 1,222.22 |
| 1990-09-18 | 1,268 | 1,288 | 1,218 | 1,288 | 589,855 | 1,212.81 |
| 1990-09-17 | 1,328 | 1,328 | 1,278 | 1,288 | 672,975 | 1,212.81 |
| 1990-09-14 | 1,368 | 1,408 | 1,338 | 1,348 | 2,355,414 | 1,269.30 |
| 1990-09-13 | 1,358 | 1,408 | 1,348 | 1,388 | 4,549,594 | 1,306.97 |
| 1990-09-12 | 1,328 | 1,358 | 1,328 | 1,328 | 1,020,479 | 1,250.47 |
| 1990-09-11 | 1,338 | 1,358 | 1,318 | 1,328 | 821,190 | 1,250.47 |
| 1990-09-10 | 1,308 | 1,348 | 1,288 | 1,348 | 623,904 | 1,269.30 |
| 1990-09-07 | 1,218 | 1,288 | 1,178 | 1,288 | 628,911 | 1,212.81 |
| 1990-09-06 | 1,228 | 1,228 | 1,178 | 1,198 | 439,637 | 1,128.06 |
| 1990-09-05 | 1,268 | 1,268 | 1,148 | 1,208 | 663,962 | 1,137.48 |
| 1990-09-04 | 1,318 | 1,338 | 1,268 | 1,278 | 626,909 | 1,203.39 |
| 1990-09-03 | 1,368 | 1,398 | 1,278 | 1,278 | 2,137,097 | 1,203.39 |
| 1990-08-31 | 1,338 | 1,398 | 1,318 | 1,368 | 2,148,113 | 1,288.14 |
| 1990-08-30 | 1,208 | 1,258 | 1,178 | 1,258 | 503,730 | 1,184.56 |
| 1990-08-29 | 1,208 | 1,208 | 1,158 | 1,158 | 205,298 | 1,090.40 |
| 1990-08-28 | 1,188 | 1,198 | 1,148 | 1,168 | 420,610 | 1,099.81 |
| 1990-08-27 | 1,138 | 1,148 | 1,118 | 1,128 | 242,351 | 1,062.15 |
| 1990-08-24 | 1,148 | 1,238 | 1,108 | 1,108 | 656,952 | 1,043.31 |
| 1990-08-23 | 1,178 | 1,188 | 1,138 | 1,168 | 408,592 | 1,099.81 |
| 1990-08-22 | 1,208 | 1,238 | 1,178 | 1,238 | 460,668 | 1,165.73 |
| 1990-08-21 | 1,248 | 1,248 | 1,228 | 1,228 | 246,357 | 1,156.31 |
| 1990-08-20 | 1,228 | 1,288 | 1,218 | 1,228 | 249,361 | 1,156.31 |
| 1990-08-17 | 1,258 | 1,298 | 1,228 | 1,248 | 354,514 | 1,175.14 |
| 1990-08-16 | 1,288 | 1,338 | 1,288 | 1,338 | 231,335 | 1,259.89 |
| 1990-08-15 | 1,318 | 1,348 | 1,298 | 1,328 | 333,483 | 1,250.47 |
| 1990-08-14 | 1,228 | 1,298 | 1,228 | 1,258 | 203,295 | 1,184.56 |
| 1990-08-13 | 1,268 | 1,268 | 1,208 | 1,228 | 603,875 | 1,156.31 |
| 1990-08-10 | 1,318 | 1,318 | 1,268 | 1,278 | 579,840 | 1,203.39 |
| 1990-08-09 | 1,298 | 1,318 | 1,278 | 1,278 | 665,965 | 1,203.39 |
| 1990-08-08 | 1,268 | 1,368 | 1,258 | 1,348 | 679,985 | 1,269.30 |
| 1990-08-07 | 1,248 | 1,328 | 1,248 | 1,258 | 527,765 | 1,184.56 |
| 1990-08-06 | 1,308 | 1,348 | 1,308 | 1,328 | 322,467 | 1,250.47 |
| 1990-08-03 | 1,388 | 1,398 | 1,368 | 1,368 | 449,652 | 1,288.14 |
| 1990-08-02 | 1,438 | 1,458 | 1,348 | 1,448 | 1,348,955 | 1,363.47 |
| 1990-08-01 | 1,468 | 1,478 | 1,418 | 1,438 | 495,718 | 1,354.05 |
| 1990-07-31 | 1,438 | 1,468 | 1,428 | 1,448 | 344,499 | 1,363.47 |
| 1990-07-30 | 1,458 | 1,458 | 1,428 | 1,438 | 356,517 | 1,354.05 |
| 1990-07-27 | 1,498 | 1,498 | 1,448 | 1,468 | 672,975 | 1,382.30 |
| 1990-07-26 | 1,518 | 1,528 | 1,498 | 1,498 | 397,576 | 1,410.55 |
| 1990-07-25 | 1,508 | 1,518 | 1,508 | 1,508 | 229,332 | 1,419.96 |
| 1990-07-24 | 1,538 | 1,538 | 1,498 | 1,508 | 386,560 | 1,419.96 |
| 1990-07-23 | 1,578 | 1,578 | 1,548 | 1,548 | 253,367 | 1,457.63 |
| 1990-07-20 | 1,588 | 1,588 | 1,568 | 1,578 | 279,405 | 1,485.88 |
| 1990-07-19 | 1,588 | 1,588 | 1,568 | 1,588 | 379,550 | 1,495.29 |
| 1990-07-18 | 1,598 | 1,598 | 1,578 | 1,588 | 821,190 | 1,495.29 |
| 1990-07-17 | 1,588 | 1,598 | 1,578 | 1,598 | 581,843 | 1,504.71 |
| 1990-07-16 | 1,568 | 1,578 | 1,558 | 1,558 | 195,283 | 1,467.04 |
| 1990-07-13 | 1,588 | 1,588 | 1,568 | 1,568 | 523,759 | 1,476.46 |
| 1990-07-12 | 1,578 | 1,588 | 1,558 | 1,578 | 421,611 | 1,485.88 |
| 1990-07-11 | 1,548 | 1,578 | 1,548 | 1,578 | 212,308 | 1,485.88 |
| 1990-07-10 | 1,588 | 1,588 | 1,548 | 1,548 | 460,668 | 1,457.63 |
| 1990-07-09 | 1,598 | 1,608 | 1,578 | 1,588 | 904,311 | 1,495.29 |
| 1990-07-06 | 1,578 | 1,598 | 1,568 | 1,588 | 776,125 | 1,495.29 |
| 1990-07-05 | 1,568 | 1,598 | 1,558 | 1,568 | 886,284 | 1,476.46 |
| 1990-07-04 | 1,558 | 1,578 | 1,558 | 1,568 | 607,881 | 1,476.46 |
| 1990-07-03 | 1,558 | 1,558 | 1,518 | 1,538 | 317,460 | 1,448.21 |
| 1990-07-02 | 1,578 | 1,578 | 1,548 | 1,558 | 389,565 | 1,467.04 |
| 1990-06-29 | 1,568 | 1,598 | 1,558 | 1,578 | 1,277,852 | 1,485.88 |
| 1990-06-28 | 1,568 | 1,568 | 1,548 | 1,568 | 421,611 | 1,476.46 |
| 1990-06-27 | 1,528 | 1,568 | 1,508 | 1,558 | 564,819 | 1,467.04 |
| 1990-06-26 | 1,508 | 1,518 | 1,498 | 1,498 | 443,643 | 1,410.55 |
| 1990-06-25 | 1,498 | 1,528 | 1,488 | 1,498 | 552,801 | 1,410.55 |
| 1990-06-22 | 1,568 | 1,578 | 1,528 | 1,528 | 640,929 | 1,438.79 |
| 1990-06-21 | 1,608 | 1,618 | 1,568 | 1,588 | 2,193,178 | 1,495.29 |
| 1990-06-20 | 1,538 | 1,618 | 1,528 | 1,608 | 2,687,895 | 1,514.12 |
| 1990-06-19 | 1,508 | 1,538 | 1,498 | 1,528 | 358,520 | 1,438.79 |
| 1990-06-18 | 1,558 | 1,558 | 1,528 | 1,538 | 382,554 | 1,448.21 |
| 1990-06-15 | 1,478 | 1,568 | 1,478 | 1,548 | 1,556,255 | 1,457.63 |
| 1990-06-14 | 1,468 | 1,498 | 1,458 | 1,488 | 864,253 | 1,401.13 |
| 1990-06-13 | 1,488 | 1,498 | 1,438 | 1,468 | 382,554 | 1,382.30 |
| 1990-06-12 | 1,488 | 1,508 | 1,478 | 1,498 | 393,570 | 1,410.55 |
| 1990-06-11 | 1,518 | 1,528 | 1,498 | 1,508 | 489,710 | 1,419.96 |
| 1990-06-08 | 1,518 | 1,538 | 1,518 | 1,518 | 695,007 | 1,429.38 |
| 1990-06-07 | 1,508 | 1,528 | 1,508 | 1,518 | 542,787 | 1,429.38 |
| 1990-06-06 | 1,538 | 1,548 | 1,528 | 1,528 | 575,835 | 1,438.79 |
| 1990-06-05 | 1,538 | 1,558 | 1,538 | 1,548 | 255,370 | 1,457.63 |
| 1990-06-04 | 1,538 | 1,558 | 1,518 | 1,558 | 337,489 | 1,467.04 |
| 1990-06-01 | 1,538 | 1,548 | 1,528 | 1,528 | 313,454 | 1,438.79 |
| 1990-05-31 | 1,548 | 1,548 | 1,518 | 1,548 | 287,417 | 1,457.63 |
| 1990-05-30 | 1,518 | 1,528 | 1,508 | 1,528 | 451,655 | 1,438.79 |
| 1990-05-29 | 1,538 | 1,558 | 1,508 | 1,508 | 522,758 | 1,419.96 |
| 1990-05-28 | 1,558 | 1,578 | 1,548 | 1,568 | 575,835 | 1,476.46 |
| 1990-05-25 | 1,578 | 1,578 | 1,538 | 1,538 | 639,927 | 1,448.21 |
| 1990-05-24 | 1,548 | 1,568 | 1,528 | 1,568 | 823,193 | 1,476.46 |
| 1990-05-23 | 1,558 | 1,558 | 1,528 | 1,528 | 1,116,618 | 1,438.79 |
| 1990-05-22 | 1,508 | 1,538 | 1,508 | 1,528 | 644,935 | 1,438.79 |
| 1990-05-21 | 1,538 | 1,578 | 1,498 | 1,528 | 983,425 | 1,438.79 |
| 1990-05-18 | 1,538 | 1,588 | 1,518 | 1,528 | 1,746,531 | 1,438.79 |
| 1990-05-17 | 1,478 | 1,548 | 1,458 | 1,508 | 2,519,652 | 1,419.96 |
| 1990-05-16 | 1,458 | 1,458 | 1,428 | 1,458 | 464,673 | 1,372.88 |
| 1990-05-15 | 1,468 | 1,468 | 1,448 | 1,458 | 548,795 | 1,372.88 |
| 1990-05-14 | 1,428 | 1,468 | 1,428 | 1,448 | 348,505 | 1,363.47 |
| 1990-05-11 | 1,408 | 1,438 | 1,408 | 1,438 | 702,017 | 1,354.05 |
| 1990-05-10 | 1,428 | 1,438 | 1,418 | 1,418 | 557,808 | 1,335.22 |
| 1990-05-09 | 1,438 | 1,448 | 1,428 | 1,438 | 249,361 | 1,354.05 |
| 1990-05-08 | 1,428 | 1,478 | 1,428 | 1,478 | 332,482 | 1,391.71 |
| 1990-05-07 | 1,478 | 1,498 | 1,468 | 1,488 | 636,923 | 1,401.13 |
| 1990-05-02 | 1,388 | 1,418 | 1,388 | 1,398 | 208,302 | 1,316.38 |
| 1990-05-01 | 1,388 | 1,398 | 1,388 | 1,398 | 68,099 | 1,316.38 |
| 1990-04-27 | 1,388 | 1,408 | 1,378 | 1,408 | 448,650 | 1,325.80 |
| 1990-04-26 | 1,398 | 1,418 | 1,388 | 1,388 | 240,348 | 1,306.97 |
| 1990-04-25 | 1,398 | 1,428 | 1,378 | 1,398 | 247,358 | 1,316.38 |
| 1990-04-24 | 1,378 | 1,438 | 1,378 | 1,418 | 263,382 | 1,335.22 |
| 1990-04-23 | 1,458 | 1,458 | 1,428 | 1,458 | 154,224 | 1,372.88 |
| 1990-04-20 | 1,478 | 1,478 | 1,448 | 1,458 | 213,309 | 1,372.88 |
| 1990-04-19 | 1,448 | 1,478 | 1,438 | 1,478 | 389,565 | 1,391.71 |
| 1990-04-18 | 1,368 | 1,408 | 1,358 | 1,408 | 280,406 | 1,325.80 |
| 1990-04-17 | 1,358 | 1,378 | 1,358 | 1,368 | 277,402 | 1,288.14 |
| 1990-04-16 | 1,408 | 1,408 | 1,358 | 1,368 | 140,203 | 1,288.14 |
| 1990-04-13 | 1,428 | 1,428 | 1,368 | 1,408 | 173,251 | 1,325.80 |
| 1990-04-12 | 1,428 | 1,428 | 1,388 | 1,428 | 491,713 | 1,344.63 |
| 1990-04-11 | 1,388 | 1,428 | 1,388 | 1,388 | 203,295 | 1,306.97 |
| 1990-04-10 | 1,378 | 1,428 | 1,378 | 1,408 | 250,363 | 1,325.80 |
| 1990-04-09 | 1,448 | 1,448 | 1,418 | 1,438 | 215,312 | 1,354.05 |
| 1990-04-06 | 1,478 | 1,478 | 1,368 | 1,398 | 542,787 | 1,316.38 |
| 1990-04-05 | 1,318 | 1,418 | 1,268 | 1,418 | 477,692 | 1,335.22 |
| 1990-04-04 | 1,438 | 1,458 | 1,308 | 1,378 | 454,659 | 1,297.55 |
| 1990-04-03 | 1,428 | 1,448 | 1,338 | 1,398 | 621,901 | 1,316.38 |
| 1990-04-02 | 1,368 | 1,448 | 1,358 | 1,448 | 630,914 | 1,363.47 |
| 1990-03-30 | 1,528 | 1,528 | 1,458 | 1,468 | 701,016 | 1,382.30 |
| 1990-03-29 | 1,498 | 1,528 | 1,498 | 1,508 | 650,943 | 1,419.96 |
| 1990-03-28 | 1,488 | 1,518 | 1,448 | 1,508 | 626,909 | 1,419.96 |
| 1990-03-27 | 1,478 | 1,528 | 1,418 | 1,518 | 381,553 | 1,429.38 |
| 1990-03-26 | 1,458 | 1,538 | 1,448 | 1,538 | 741,074 | 1,448.21 |
| 1990-03-23 | 1,308 | 1,428 | 1,248 | 1,418 | 680,987 | 1,335.22 |
| 1990-03-22 | 1,238 | 1,348 | 1,238 | 1,288 | 401,582 | 1,212.81 |
| 1990-03-20 | 1,358 | 1,388 | 1,298 | 1,358 | 557,808 | 1,278.72 |
| 1990-03-19 | 1,408 | 1,418 | 1,308 | 1,368 | 455,660 | 1,288.14 |
| 1990-03-16 | 1,408 | 1,438 | 1,408 | 1,428 | 263,382 | 1,344.63 |
| 1990-03-15 | 1,438 | 1,438 | 1,398 | 1,418 | 372,540 | 1,335.22 |
| 1990-03-14 | 1,418 | 1,438 | 1,378 | 1,418 | 686,996 | 1,335.22 |
| 1990-03-13 | 1,438 | 1,438 | 1,418 | 1,428 | 297,431 | 1,344.63 |
| 1990-03-12 | 1,468 | 1,478 | 1,448 | 1,448 | 434,630 | 1,363.47 |
| 1990-03-09 | 1,478 | 1,498 | 1,448 | 1,468 | 591,858 | 1,382.30 |
| 1990-03-08 | 1,428 | 1,468 | 1,418 | 1,438 | 388,563 | 1,354.05 |
| 1990-03-07 | 1,488 | 1,488 | 1,408 | 1,438 | 282,409 | 1,354.05 |
| 1990-03-06 | 1,498 | 1,498 | 1,468 | 1,478 | 235,341 | 1,391.71 |
| 1990-03-05 | 1,518 | 1,518 | 1,498 | 1,498 | 200,290 | 1,410.55 |
| 1990-03-02 | 1,538 | 1,538 | 1,498 | 1,528 | 348,505 | 1,438.79 |
| 1990-03-01 | 1,548 | 1,548 | 1,508 | 1,508 | 452,656 | 1,419.96 |
| 1990-02-28 | 1,518 | 1,528 | 1,498 | 1,518 | 485,704 | 1,429.38 |
| 1990-02-27 | 1,468 | 1,528 | 1,418 | 1,528 | 440,639 | 1,438.79 |
| 1990-02-26 | 1,458 | 1,468 | 1,398 | 1,428 | 496,720 | 1,344.63 |
| 1990-02-23 | 1,528 | 1,548 | 1,498 | 1,508 | 508,737 | 1,419.96 |
| 1990-02-22 | 1,608 | 1,628 | 1,458 | 1,548 | 667,968 | 1,457.63 |
| 1990-02-21 | 1,628 | 1,658 | 1,618 | 1,618 | 414,601 | 1,523.54 |
| 1990-02-20 | 1,638 | 1,648 | 1,618 | 1,628 | 447,649 | 1,532.96 |
| 1990-02-19 | 1,698 | 1,698 | 1,648 | 1,658 | 358,520 | 1,561.21 |
| 1990-02-16 | 1,698 | 1,698 | 1,668 | 1,688 | 1,007,460 | 1,589.45 |
| 1990-02-15 | 1,678 | 1,698 | 1,648 | 1,698 | 805,167 | 1,598.87 |
| 1990-02-14 | 1,668 | 1,688 | 1,658 | 1,668 | 233,338 | 1,570.62 |
| 1990-02-13 | 1,698 | 1,698 | 1,668 | 1,698 | 445,646 | 1,598.87 |
| 1990-02-09 | 1,688 | 1,698 | 1,648 | 1,698 | 420,610 | 1,598.87 |
| 1990-02-08 | 1,628 | 1,668 | 1,628 | 1,668 | 344,499 | 1,570.62 |
| 1990-02-07 | 1,658 | 1,658 | 1,618 | 1,628 | 486,705 | 1,532.96 |
| 1990-02-06 | 1,678 | 1,688 | 1,658 | 1,668 | 519,753 | 1,570.62 |
| 1990-02-05 | 1,708 | 1,718 | 1,668 | 1,668 | 804,165 | 1,570.62 |
| 1990-02-02 | 1,678 | 1,708 | 1,678 | 1,708 | 837,213 | 1,608.29 |
| 1990-02-01 | 1,678 | 1,688 | 1,668 | 1,678 | 502,729 | 1,580.04 |
| 1990-01-31 | 1,678 | 1,678 | 1,648 | 1,668 | 317,460 | 1,570.62 |
| 1990-01-30 | 1,688 | 1,698 | 1,668 | 1,668 | 653,948 | 1,570.62 |
| 1990-01-29 | 1,678 | 1,678 | 1,648 | 1,668 | 269,390 | 1,570.62 |
| 1990-01-26 | 1,658 | 1,678 | 1,628 | 1,648 | 459,666 | 1,551.79 |
| 1990-01-25 | 1,658 | 1,678 | 1,658 | 1,658 | 315,457 | 1,561.21 |
| 1990-01-24 | 1,688 | 1,688 | 1,658 | 1,658 | 319,463 | 1,561.21 |
| 1990-01-23 | 1,678 | 1,698 | 1,658 | 1,688 | 618,897 | 1,589.45 |
| 1990-01-22 | 1,648 | 1,698 | 1,638 | 1,698 | 619,898 | 1,598.87 |
| 1990-01-19 | 1,628 | 1,648 | 1,618 | 1,628 | 403,585 | 1,532.96 |
| 1990-01-18 | 1,678 | 1,688 | 1,648 | 1,658 | 383,556 | 1,561.21 |
| 1990-01-17 | 1,727 | 1,727 | 1,668 | 1,668 | 673,977 | 1,570.62 |
| 1990-01-16 | 1,718 | 1,718 | 1,678 | 1,698 | 344,499 | 1,598.87 |
| 1990-01-12 | 1,777 | 1,777 | 1,737 | 1,737 | 671,974 | 1,635.59 |
| 1990-01-11 | 1,747 | 1,757 | 1,718 | 1,757 | 691,001 | 1,654.43 |
| 1990-01-10 | 1,747 | 1,747 | 1,718 | 1,718 | 686,996 | 1,617.70 |
| 1990-01-09 | 1,777 | 1,777 | 1,708 | 1,737 | 768,113 | 1,635.59 |
| 1990-01-08 | 1,787 | 1,807 | 1,767 | 1,787 | 1,701,466 | 1,682.67 |
| 1990-01-05 | 1,817 | 1,827 | 1,757 | 1,787 | 2,119,071 | 1,682.67 |
| 1990-01-04 | 1,847 | 1,857 | 1,807 | 1,807 | 1,298,882 | 1,701.51 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
