4506 住友ファーマ(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 | 1,890 | 1,900 | 1,850 | 1,850 | 216,000 | 1,678 |
| 1990-12-27 | 1,920 | 1,930 | 1,870 | 1,870 | 253,000 | 1,696.15 |
| 1990-12-26 | 1,900 | 1,920 | 1,870 | 1,910 | 148,000 | 1,732.43 |
| 1990-12-25 | 1,920 | 1,920 | 1,870 | 1,870 | 194,000 | 1,696.15 |
| 1990-12-21 | 1,900 | 1,950 | 1,890 | 1,900 | 196,000 | 1,723.36 |
| 1990-12-20 | 1,870 | 1,950 | 1,850 | 1,940 | 396,000 | 1,759.64 |
| 1990-12-19 | 1,900 | 1,980 | 1,890 | 1,900 | 458,000 | 1,723.36 |
| 1990-12-18 | 1,900 | 1,900 | 1,810 | 1,870 | 664,000 | 1,696.15 |
| 1990-12-17 | 1,910 | 1,950 | 1,900 | 1,900 | 221,000 | 1,723.36 |
| 1990-12-14 | 1,970 | 2,020 | 1,960 | 1,960 | 1,936,000 | 1,777.78 |
| 1990-12-13 | 1,980 | 2,020 | 1,950 | 2,010 | 721,000 | 1,823.13 |
| 1990-12-12 | 1,980 | 2,000 | 1,950 | 1,950 | 293,000 | 1,768.71 |
| 1990-12-11 | 1,930 | 1,980 | 1,910 | 1,970 | 341,000 | 1,786.85 |
| 1990-12-10 | 2,050 | 2,060 | 1,960 | 2,000 | 320,000 | 1,814.06 |
| 1990-12-07 | 1,880 | 2,000 | 1,880 | 2,000 | 202,000 | 1,814.06 |
| 1990-12-06 | 1,830 | 1,880 | 1,770 | 1,860 | 206,000 | 1,687.07 |
| 1990-12-05 | 1,820 | 1,820 | 1,700 | 1,770 | 571,000 | 1,605.44 |
| 1990-12-03 | 1,990 | 2,020 | 1,960 | 2,010 | 289,000 | 1,823.13 |
| 1990-11-30 | 1,950 | 2,020 | 1,900 | 2,020 | 168,000 | 1,832.20 |
| 1990-11-29 | 1,990 | 2,010 | 1,950 | 2,010 | 196,000 | 1,823.13 |
| 1990-11-28 | 2,050 | 2,120 | 1,990 | 1,990 | 230,000 | 1,804.99 |
| 1990-11-27 | 2,090 | 2,130 | 2,050 | 2,090 | 146,000 | 1,895.69 |
| 1990-11-26 | 2,120 | 2,120 | 2,100 | 2,120 | 136,000 | 1,922.90 |
| 1990-11-22 | 2,020 | 2,080 | 2,000 | 2,080 | 347,000 | 1,886.62 |
| 1990-11-21 | 1,980 | 2,030 | 1,940 | 2,010 | 134,000 | 1,823.13 |
| 1990-11-20 | 2,020 | 2,070 | 2,010 | 2,010 | 71,000 | 1,823.13 |
| 1990-11-19 | 2,070 | 2,070 | 2,020 | 2,070 | 74,000 | 1,877.55 |
| 1990-11-16 | 2,000 | 2,040 | 1,960 | 2,030 | 88,000 | 1,841.27 |
| 1990-11-15 | 2,130 | 2,130 | 2,010 | 2,040 | 220,000 | 1,850.34 |
| 1990-11-14 | 2,040 | 2,090 | 2,000 | 2,090 | 138,000 | 1,895.69 |
| 1990-11-13 | 2,040 | 2,060 | 2,000 | 2,020 | 134,000 | 1,832.20 |
| 1990-11-09 | 1,900 | 2,000 | 1,880 | 2,000 | 212,000 | 1,814.06 |
| 1990-11-08 | 1,960 | 1,980 | 1,900 | 1,930 | 147,000 | 1,750.57 |
| 1990-11-07 | 1,970 | 2,070 | 1,970 | 2,000 | 188,000 | 1,814.06 |
| 1990-11-06 | 2,090 | 2,140 | 2,010 | 2,010 | 99,000 | 1,823.13 |
| 1990-11-05 | 2,150 | 2,150 | 2,090 | 2,090 | 39,000 | 1,895.69 |
| 1990-11-02 | 2,100 | 2,140 | 2,020 | 2,090 | 108,000 | 1,895.69 |
| 1990-11-01 | 2,200 | 2,200 | 2,110 | 2,140 | 123,000 | 1,941.04 |
| 1990-10-31 | 2,290 | 2,300 | 2,240 | 2,240 | 75,000 | 2,031.75 |
| 1990-10-30 | 2,280 | 2,290 | 2,230 | 2,270 | 195,000 | 2,058.96 |
| 1990-10-29 | 2,270 | 2,320 | 2,250 | 2,280 | 429,000 | 2,068.03 |
| 1990-10-26 | 2,200 | 2,310 | 2,180 | 2,230 | 464,000 | 2,022.68 |
| 1990-10-25 | 2,190 | 2,220 | 2,160 | 2,220 | 507,000 | 2,013.61 |
| 1990-10-24 | 2,010 | 2,070 | 2,010 | 2,070 | 328,000 | 1,877.55 |
| 1990-10-23 | 2,090 | 2,090 | 2,050 | 2,090 | 197,000 | 1,895.69 |
| 1990-10-22 | 2,050 | 2,090 | 2,050 | 2,050 | 89,000 | 1,859.41 |
| 1990-10-19 | 2,040 | 2,090 | 2,000 | 2,000 | 134,000 | 1,814.06 |
| 1990-10-18 | 2,020 | 2,070 | 2,020 | 2,070 | 138,000 | 1,877.55 |
| 1990-10-17 | 2,070 | 2,070 | 2,020 | 2,020 | 138,000 | 1,832.20 |
| 1990-10-16 | 2,050 | 2,090 | 2,020 | 2,020 | 302,000 | 1,832.20 |
| 1990-10-15 | 1,970 | 2,010 | 1,950 | 2,010 | 151,000 | 1,823.13 |
| 1990-10-12 | 1,890 | 1,960 | 1,860 | 1,880 | 127,000 | 1,705.22 |
| 1990-10-11 | 1,960 | 1,980 | 1,920 | 1,920 | 91,000 | 1,741.50 |
| 1990-10-09 | 2,040 | 2,040 | 1,980 | 2,040 | 110,000 | 1,850.34 |
| 1990-10-08 | 2,000 | 2,040 | 1,980 | 2,040 | 215,000 | 1,850.34 |
| 1990-10-05 | 1,940 | 1,980 | 1,920 | 1,960 | 288,000 | 1,777.78 |
| 1990-10-04 | 1,900 | 1,960 | 1,880 | 1,910 | 321,000 | 1,732.43 |
| 1990-10-03 | 1,900 | 1,970 | 1,860 | 1,950 | 285,000 | 1,768.71 |
| 1990-10-02 | 1,830 | 1,930 | 1,800 | 1,930 | 499,000 | 1,750.57 |
| 1990-10-01 | 1,710 | 1,720 | 1,680 | 1,710 | 172,000 | 1,551.02 |
| 1990-09-28 | 1,850 | 1,890 | 1,740 | 1,870 | 288,000 | 1,696.15 |
| 1990-09-27 | 1,900 | 1,920 | 1,850 | 1,880 | 136,000 | 1,705.22 |
| 1990-09-26 | 1,990 | 1,990 | 1,850 | 1,940 | 189,000 | 1,759.64 |
| 1990-09-25 | 1,980 | 2,010 | 1,900 | 1,940 | 161,000 | 1,759.64 |
| 1990-09-21 | 1,880 | 1,990 | 1,880 | 1,990 | 241,000 | 1,804.99 |
| 1990-09-20 | 2,000 | 2,000 | 1,880 | 1,940 | 127,000 | 1,759.64 |
| 1990-09-19 | 1,930 | 2,000 | 1,910 | 1,950 | 147,000 | 1,768.71 |
| 1990-09-18 | 1,970 | 1,980 | 1,880 | 1,970 | 122,000 | 1,786.85 |
| 1990-09-17 | 2,040 | 2,040 | 1,950 | 1,990 | 177,000 | 1,804.99 |
| 1990-09-14 | 1,980 | 2,020 | 1,980 | 2,000 | 679,000 | 1,814.06 |
| 1990-09-13 | 2,080 | 2,120 | 2,040 | 2,040 | 244,000 | 1,850.34 |
| 1990-09-12 | 2,050 | 2,120 | 2,010 | 2,120 | 181,000 | 1,922.90 |
| 1990-09-11 | 2,070 | 2,170 | 2,030 | 2,090 | 190,000 | 1,895.69 |
| 1990-09-10 | 2,020 | 2,140 | 2,000 | 2,110 | 216,000 | 1,913.83 |
| 1990-09-07 | 1,850 | 1,960 | 1,840 | 1,960 | 196,000 | 1,777.78 |
| 1990-09-06 | 1,870 | 1,980 | 1,830 | 1,870 | 814,000 | 1,696.15 |
| 1990-09-05 | 1,930 | 1,960 | 1,810 | 1,900 | 248,000 | 1,723.36 |
| 1990-09-04 | 2,010 | 2,030 | 1,960 | 1,960 | 100,000 | 1,777.78 |
| 1990-09-03 | 2,140 | 2,140 | 1,980 | 1,980 | 141,000 | 1,795.92 |
| 1990-08-31 | 2,060 | 2,140 | 2,040 | 2,130 | 148,000 | 1,931.97 |
| 1990-08-30 | 2,060 | 2,090 | 1,960 | 2,080 | 183,000 | 1,886.62 |
| 1990-08-29 | 2,020 | 2,030 | 1,920 | 2,010 | 242,000 | 1,823.13 |
| 1990-08-28 | 2,120 | 2,120 | 2,020 | 2,100 | 221,000 | 1,904.76 |
| 1990-08-27 | 2,000 | 2,000 | 1,930 | 2,000 | 87,000 | 1,814.06 |
| 1990-08-24 | 1,960 | 2,180 | 1,910 | 1,910 | 245,000 | 1,732.43 |
| 1990-08-23 | 2,000 | 2,020 | 1,800 | 2,000 | 521,000 | 1,814.06 |
| 1990-08-22 | 2,170 | 2,170 | 2,020 | 2,020 | 558,000 | 1,832.20 |
| 1990-08-21 | 2,200 | 2,230 | 2,150 | 2,170 | 159,000 | 1,968.25 |
| 1990-08-20 | 2,190 | 2,210 | 2,160 | 2,200 | 160,000 | 1,995.46 |
| 1990-08-17 | 2,200 | 2,290 | 2,200 | 2,210 | 173,000 | 2,004.54 |
| 1990-08-16 | 2,300 | 2,320 | 2,250 | 2,320 | 148,000 | 2,104.31 |
| 1990-08-15 | 2,310 | 2,380 | 2,250 | 2,320 | 230,000 | 2,104.31 |
| 1990-08-14 | 2,150 | 2,260 | 2,110 | 2,230 | 156,000 | 2,022.68 |
| 1990-08-13 | 2,260 | 2,260 | 2,110 | 2,170 | 187,000 | 1,968.25 |
| 1990-08-10 | 2,250 | 2,360 | 2,250 | 2,250 | 330,000 | 2,040.82 |
| 1990-08-09 | 2,420 | 2,420 | 2,250 | 2,250 | 282,000 | 2,040.82 |
| 1990-08-08 | 2,310 | 2,420 | 2,250 | 2,420 | 326,000 | 2,195.01 |
| 1990-08-07 | 2,220 | 2,400 | 2,220 | 2,280 | 349,000 | 2,068.03 |
| 1990-08-06 | 2,470 | 2,500 | 2,400 | 2,420 | 163,000 | 2,195.01 |
| 1990-08-03 | 2,570 | 2,630 | 2,560 | 2,560 | 126,000 | 2,322 |
| 1990-08-02 | 2,680 | 2,730 | 2,550 | 2,640 | 193,000 | 2,394.56 |
| 1990-08-01 | 2,780 | 2,850 | 2,740 | 2,750 | 109,000 | 2,494.33 |
| 1990-07-31 | 2,730 | 2,820 | 2,730 | 2,800 | 237,000 | 2,539.68 |
| 1990-07-30 | 2,750 | 2,750 | 2,720 | 2,730 | 100,000 | 2,476.19 |
| 1990-07-27 | 2,810 | 2,840 | 2,720 | 2,780 | 225,000 | 2,521.54 |
| 1990-07-26 | 2,940 | 2,970 | 2,870 | 2,880 | 143,000 | 2,612.24 |
| 1990-07-25 | 2,900 | 2,900 | 2,850 | 2,890 | 118,000 | 2,621.32 |
| 1990-07-24 | 2,850 | 2,880 | 2,840 | 2,870 | 264,000 | 2,603.17 |
| 1990-07-23 | 2,930 | 2,950 | 2,880 | 2,880 | 147,000 | 2,612.24 |
| 1990-07-20 | 3,010 | 3,010 | 2,930 | 2,930 | 248,000 | 2,657.60 |
| 1990-07-19 | 3,020 | 3,070 | 3,010 | 3,020 | 343,000 | 2,739.23 |
| 1990-07-18 | 3,030 | 3,060 | 3,010 | 3,060 | 110,000 | 2,775.51 |
| 1990-07-17 | 3,090 | 3,110 | 3,040 | 3,080 | 136,000 | 2,793.65 |
| 1990-07-16 | 3,040 | 3,090 | 3,040 | 3,090 | 210,000 | 2,802.72 |
| 1990-07-13 | 3,100 | 3,120 | 3,030 | 3,070 | 206,000 | 2,784.58 |
| 1990-07-12 | 3,090 | 3,120 | 3,060 | 3,100 | 292,000 | 2,811.79 |
| 1990-07-11 | 3,070 | 3,120 | 3,060 | 3,080 | 160,000 | 2,793.65 |
| 1990-07-10 | 3,130 | 3,140 | 3,060 | 3,060 | 224,000 | 2,775.51 |
| 1990-07-09 | 3,140 | 3,150 | 3,120 | 3,140 | 146,000 | 2,848.07 |
| 1990-07-06 | 3,120 | 3,150 | 3,110 | 3,110 | 228,000 | 2,820.86 |
| 1990-07-05 | 3,130 | 3,170 | 3,110 | 3,110 | 291,000 | 2,820.86 |
| 1990-07-04 | 3,130 | 3,200 | 3,110 | 3,110 | 279,000 | 2,820.86 |
| 1990-07-03 | 3,200 | 3,200 | 3,140 | 3,160 | 368,000 | 2,866.21 |
| 1990-07-02 | 3,120 | 3,260 | 3,120 | 3,210 | 826,000 | 2,911.56 |
| 1990-06-29 | 3,100 | 3,190 | 3,100 | 3,160 | 466,000 | 2,866.21 |
| 1990-06-28 | 3,140 | 3,150 | 3,070 | 3,090 | 369,000 | 2,802.72 |
| 1990-06-27 | 3,210 | 3,280 | 3,160 | 3,190 | 1,324,000 | 2,893.42 |
| 1990-06-26 | 3,000 | 3,090 | 3,000 | 3,090 | 612,000 | 2,802.72 |
| 1990-06-25 | 3,150 | 3,150 | 2,990 | 3,000 | 654,000 | 2,721.09 |
| 1990-06-22 | 3,250 | 3,260 | 3,160 | 3,160 | 984,000 | 2,866.21 |
| 1990-06-21 | 3,250 | 3,260 | 3,180 | 3,190 | 695,000 | 2,893.42 |
| 1990-06-20 | 3,290 | 3,310 | 3,200 | 3,210 | 1,349,000 | 2,911.56 |
| 1990-06-19 | 3,280 | 3,380 | 3,270 | 3,290 | 3,332,000 | 2,984.13 |
| 1990-06-18 | 3,260 | 3,460 | 3,240 | 3,240 | 8,423,999 | 2,938.78 |
| 1990-06-15 | 2,820 | 3,210 | 2,810 | 3,210 | 7,963,999 | 2,911.56 |
| 1990-06-14 | 2,740 | 2,820 | 2,720 | 2,810 | 580,000 | 2,548.75 |
| 1990-06-13 | 2,720 | 2,720 | 2,680 | 2,700 | 419,000 | 2,448.98 |
| 1990-06-12 | 2,720 | 2,740 | 2,680 | 2,720 | 300,000 | 2,467.12 |
| 1990-06-11 | 2,780 | 2,780 | 2,710 | 2,740 | 154,000 | 2,485.26 |
| 1990-06-08 | 2,770 | 2,790 | 2,760 | 2,780 | 417,000 | 2,521.54 |
| 1990-06-07 | 2,680 | 2,720 | 2,670 | 2,690 | 199,000 | 2,439.91 |
| 1990-06-06 | 2,720 | 2,740 | 2,680 | 2,710 | 149,000 | 2,458.05 |
| 1990-06-05 | 2,730 | 2,760 | 2,700 | 2,750 | 83,000 | 2,494.33 |
| 1990-06-04 | 2,740 | 2,750 | 2,710 | 2,730 | 52,000 | 2,476.19 |
| 1990-06-01 | 2,710 | 2,760 | 2,710 | 2,750 | 223,000 | 2,494.33 |
| 1990-05-31 | 2,710 | 2,770 | 2,700 | 2,730 | 130,000 | 2,476.19 |
| 1990-05-30 | 2,680 | 2,770 | 2,650 | 2,740 | 380,000 | 2,485.26 |
| 1990-05-29 | 2,780 | 2,780 | 2,680 | 2,680 | 552,000 | 2,430.84 |
| 1990-05-28 | 2,830 | 2,840 | 2,780 | 2,800 | 205,000 | 2,539.68 |
| 1990-05-25 | 2,790 | 2,800 | 2,760 | 2,800 | 155,000 | 2,539.68 |
| 1990-05-24 | 2,730 | 2,770 | 2,730 | 2,750 | 136,000 | 2,494.33 |
| 1990-05-23 | 2,820 | 2,820 | 2,770 | 2,770 | 271,000 | 2,512.47 |
| 1990-05-22 | 2,690 | 2,810 | 2,690 | 2,800 | 389,000 | 2,539.68 |
| 1990-05-21 | 2,750 | 2,760 | 2,710 | 2,730 | 184,000 | 2,476.19 |
| 1990-05-18 | 2,690 | 2,750 | 2,680 | 2,750 | 243,000 | 2,494.33 |
| 1990-05-17 | 2,700 | 2,750 | 2,700 | 2,700 | 188,000 | 2,448.98 |
| 1990-05-16 | 2,700 | 2,740 | 2,690 | 2,700 | 213,000 | 2,448.98 |
| 1990-05-15 | 2,720 | 2,750 | 2,710 | 2,710 | 473,000 | 2,458.05 |
| 1990-05-14 | 2,850 | 2,850 | 2,730 | 2,730 | 557,000 | 2,476.19 |
| 1990-05-11 | 2,810 | 2,820 | 2,750 | 2,820 | 228,000 | 2,557.82 |
| 1990-05-10 | 2,870 | 2,930 | 2,810 | 2,820 | 1,942,000 | 2,557.82 |
| 1990-05-09 | 2,770 | 2,880 | 2,760 | 2,880 | 1,750,000 | 2,612.24 |
| 1990-05-08 | 2,600 | 2,670 | 2,580 | 2,610 | 210,000 | 2,367.35 |
| 1990-05-07 | 2,660 | 2,730 | 2,640 | 2,640 | 111,000 | 2,394.56 |
| 1990-05-02 | 2,620 | 2,650 | 2,580 | 2,620 | 148,000 | 2,376.42 |
| 1990-05-01 | 2,600 | 2,670 | 2,590 | 2,590 | 146,000 | 2,349.21 |
| 1990-04-27 | 2,600 | 2,640 | 2,560 | 2,640 | 219,000 | 2,394.56 |
| 1990-04-26 | 2,770 | 2,770 | 2,610 | 2,650 | 314,000 | 2,403.63 |
| 1990-04-25 | 2,900 | 2,930 | 2,750 | 2,790 | 1,435,000 | 2,530.61 |
| 1990-04-24 | 2,470 | 2,860 | 2,470 | 2,850 | 938,000 | 2,585.03 |
| 1990-04-23 | 2,530 | 2,540 | 2,490 | 2,540 | 52,000 | 2,303.85 |
| 1990-04-20 | 2,580 | 2,580 | 2,510 | 2,540 | 105,000 | 2,303.85 |
| 1990-04-19 | 2,580 | 2,590 | 2,520 | 2,570 | 151,000 | 2,331.07 |
| 1990-04-18 | 2,490 | 2,550 | 2,490 | 2,550 | 140,000 | 2,312.93 |
| 1990-04-17 | 2,490 | 2,560 | 2,490 | 2,530 | 87,000 | 2,294.78 |
| 1990-04-16 | 2,550 | 2,550 | 2,490 | 2,520 | 138,000 | 2,285.71 |
| 1990-04-13 | 2,540 | 2,600 | 2,540 | 2,590 | 230,000 | 2,349.21 |
| 1990-04-12 | 2,500 | 2,570 | 2,470 | 2,540 | 356,000 | 2,303.85 |
| 1990-04-11 | 2,460 | 2,520 | 2,450 | 2,470 | 214,000 | 2,240.36 |
| 1990-04-10 | 2,390 | 2,540 | 2,390 | 2,450 | 229,000 | 2,222.22 |
| 1990-04-09 | 2,580 | 2,600 | 2,500 | 2,500 | 224,000 | 2,267.57 |
| 1990-04-06 | 2,590 | 2,610 | 2,500 | 2,540 | 302,000 | 2,303.85 |
| 1990-04-05 | 2,490 | 2,550 | 2,440 | 2,550 | 262,000 | 2,312.93 |
| 1990-04-04 | 2,460 | 2,540 | 2,440 | 2,500 | 251,000 | 2,267.57 |
| 1990-04-03 | 2,410 | 2,530 | 2,350 | 2,510 | 291,000 | 2,276.64 |
| 1990-04-02 | 2,340 | 2,400 | 2,340 | 2,360 | 172,000 | 2,140.59 |
| 1990-03-30 | 2,450 | 2,530 | 2,410 | 2,530 | 110,000 | 2,294.78 |
| 1990-03-29 | 2,410 | 2,530 | 2,410 | 2,510 | 163,000 | 2,276.64 |
| 1990-03-28 | 2,350 | 2,540 | 2,350 | 2,490 | 225,000 | 2,258.50 |
| 1990-03-27 | 2,570 | 2,570 | 2,390 | 2,390 | 260,000 | 2,167.80 |
| 1990-03-26 | 2,530 | 2,530 | 2,430 | 2,440 | 138,000 | 2,213.15 |
| 1990-03-23 | 2,530 | 2,530 | 2,360 | 2,530 | 257,000 | 2,294.78 |
| 1990-03-22 | 2,410 | 2,570 | 2,410 | 2,570 | 171,000 | 2,331.07 |
| 1990-03-20 | 2,390 | 2,530 | 2,390 | 2,530 | 180,000 | 2,294.78 |
| 1990-03-19 | 2,550 | 2,580 | 2,310 | 2,400 | 145,000 | 2,176.87 |
| 1990-03-16 | 2,530 | 2,570 | 2,500 | 2,510 | 80,000 | 2,276.64 |
| 1990-03-15 | 2,430 | 2,580 | 2,430 | 2,580 | 110,000 | 2,340.14 |
| 1990-03-14 | 2,340 | 2,420 | 2,340 | 2,420 | 118,000 | 2,195.01 |
| 1990-03-13 | 2,420 | 2,440 | 2,380 | 2,380 | 139,000 | 2,158.73 |
| 1990-03-12 | 2,580 | 2,580 | 2,500 | 2,500 | 151,000 | 2,267.57 |
| 1990-03-09 | 2,700 | 2,740 | 2,580 | 2,580 | 391,000 | 2,340.14 |
| 1990-03-08 | 2,550 | 2,580 | 2,500 | 2,550 | 156,000 | 2,312.93 |
| 1990-03-07 | 2,610 | 2,610 | 2,530 | 2,570 | 157,000 | 2,331.07 |
| 1990-03-06 | 2,610 | 2,650 | 2,600 | 2,600 | 51,000 | 2,358.28 |
| 1990-03-05 | 2,650 | 2,670 | 2,600 | 2,620 | 47,000 | 2,376.42 |
| 1990-03-02 | 2,700 | 2,740 | 2,670 | 2,670 | 169,000 | 2,421.77 |
| 1990-03-01 | 2,720 | 2,720 | 2,560 | 2,560 | 183,000 | 2,322 |
| 1990-02-28 | 2,730 | 2,790 | 2,680 | 2,680 | 165,000 | 2,430.84 |
| 1990-02-27 | 2,640 | 2,670 | 2,580 | 2,640 | 158,000 | 2,394.56 |
| 1990-02-26 | 2,680 | 2,680 | 2,580 | 2,630 | 70,000 | 2,385.49 |
| 1990-02-23 | 2,760 | 2,830 | 2,680 | 2,680 | 165,000 | 2,430.84 |
| 1990-02-22 | 2,850 | 2,850 | 2,680 | 2,760 | 154,000 | 2,503.40 |
| 1990-02-21 | 2,920 | 2,930 | 2,800 | 2,810 | 165,000 | 2,548.75 |
| 1990-02-20 | 2,920 | 2,920 | 2,880 | 2,920 | 147,000 | 2,648.53 |
| 1990-02-19 | 2,890 | 2,920 | 2,880 | 2,880 | 77,000 | 2,612.24 |
| 1990-02-16 | 2,910 | 2,910 | 2,880 | 2,880 | 127,000 | 2,612.24 |
| 1990-02-15 | 2,890 | 2,920 | 2,880 | 2,910 | 104,000 | 2,639.46 |
| 1990-02-14 | 2,900 | 2,900 | 2,880 | 2,900 | 49,000 | 2,630.39 |
| 1990-02-13 | 2,890 | 2,930 | 2,880 | 2,900 | 58,000 | 2,630.39 |
| 1990-02-09 | 2,920 | 2,930 | 2,870 | 2,880 | 141,000 | 2,612.24 |
| 1990-02-08 | 2,810 | 2,900 | 2,810 | 2,900 | 187,000 | 2,630.39 |
| 1990-02-07 | 2,860 | 2,900 | 2,850 | 2,850 | 49,000 | 2,585.03 |
| 1990-02-06 | 2,950 | 2,950 | 2,900 | 2,900 | 176,000 | 2,630.39 |
| 1990-02-05 | 2,910 | 2,920 | 2,900 | 2,920 | 88,000 | 2,648.53 |
| 1990-02-02 | 2,940 | 2,940 | 2,910 | 2,910 | 283,000 | 2,639.46 |
| 1990-02-01 | 2,930 | 2,930 | 2,910 | 2,910 | 280,000 | 2,639.46 |
| 1990-01-31 | 2,880 | 2,910 | 2,860 | 2,900 | 292,000 | 2,630.39 |
| 1990-01-30 | 2,880 | 2,920 | 2,860 | 2,880 | 279,000 | 2,612.24 |
| 1990-01-29 | 2,880 | 2,880 | 2,850 | 2,850 | 113,000 | 2,585.03 |
| 1990-01-26 | 2,890 | 2,890 | 2,810 | 2,810 | 67,000 | 2,548.75 |
| 1990-01-25 | 2,890 | 2,900 | 2,850 | 2,890 | 188,000 | 2,621.32 |
| 1990-01-24 | 2,880 | 2,880 | 2,800 | 2,850 | 121,000 | 2,585.03 |
| 1990-01-23 | 2,850 | 2,880 | 2,830 | 2,880 | 239,000 | 2,612.24 |
| 1990-01-22 | 2,840 | 2,850 | 2,830 | 2,850 | 129,000 | 2,585.03 |
| 1990-01-19 | 2,840 | 2,850 | 2,810 | 2,850 | 59,000 | 2,585.03 |
| 1990-01-18 | 2,870 | 2,870 | 2,800 | 2,800 | 142,000 | 2,539.68 |
| 1990-01-17 | 2,860 | 2,870 | 2,820 | 2,870 | 269,000 | 2,603.17 |
| 1990-01-16 | 2,830 | 2,880 | 2,760 | 2,790 | 115,000 | 2,530.61 |
| 1990-01-12 | 2,890 | 2,890 | 2,850 | 2,860 | 333,000 | 2,594.10 |
| 1990-01-11 | 2,840 | 2,910 | 2,840 | 2,880 | 435,000 | 2,612.24 |
| 1990-01-10 | 2,820 | 2,850 | 2,810 | 2,840 | 124,000 | 2,575.96 |
| 1990-01-09 | 2,830 | 2,830 | 2,750 | 2,750 | 92,000 | 2,494.33 |
| 1990-01-08 | 2,850 | 2,850 | 2,800 | 2,830 | 91,000 | 2,566.89 |
| 1990-01-05 | 2,800 | 2,830 | 2,760 | 2,800 | 138,000 | 2,539.68 |
| 1990-01-04 | 2,760 | 2,760 | 2,720 | 2,730 | 35,000 | 2,476.19 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
