4519 中外製薬(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 | 1,040 | 1,050 | 1,020 | 1,050 | 219,000 | 263.16 |
| 1990-12-27 | 1,050 | 1,050 | 1,030 | 1,040 | 179,000 | 260.65 |
| 1990-12-26 | 1,040 | 1,060 | 1,020 | 1,050 | 134,000 | 263.16 |
| 1990-12-25 | 1,070 | 1,070 | 1,030 | 1,060 | 151,000 | 265.66 |
| 1990-12-21 | 1,060 | 1,090 | 1,060 | 1,080 | 213,000 | 270.68 |
| 1990-12-20 | 1,100 | 1,110 | 1,070 | 1,090 | 249,000 | 273.18 |
| 1990-12-19 | 1,110 | 1,130 | 1,080 | 1,110 | 475,000 | 278.20 |
| 1990-12-18 | 1,110 | 1,120 | 1,090 | 1,120 | 166,000 | 280.70 |
| 1990-12-17 | 1,140 | 1,140 | 1,110 | 1,130 | 70,000 | 283.21 |
| 1990-12-14 | 1,110 | 1,130 | 1,100 | 1,130 | 308,000 | 283.21 |
| 1990-12-13 | 1,170 | 1,170 | 1,130 | 1,130 | 183,000 | 283.21 |
| 1990-12-12 | 1,160 | 1,170 | 1,150 | 1,160 | 262,000 | 290.73 |
| 1990-12-11 | 1,170 | 1,170 | 1,150 | 1,170 | 103,000 | 293.23 |
| 1990-12-10 | 1,170 | 1,180 | 1,160 | 1,170 | 251,000 | 293.23 |
| 1990-12-07 | 1,140 | 1,160 | 1,130 | 1,130 | 202,000 | 283.21 |
| 1990-12-06 | 1,130 | 1,130 | 1,090 | 1,110 | 112,000 | 278.20 |
| 1990-12-05 | 1,090 | 1,110 | 1,030 | 1,090 | 338,000 | 273.18 |
| 1990-12-04 | 1,100 | 1,100 | 1,080 | 1,090 | 206,000 | 273.18 |
| 1990-12-03 | 1,140 | 1,150 | 1,100 | 1,110 | 200,000 | 278.20 |
| 1990-11-30 | 1,110 | 1,150 | 1,080 | 1,080 | 238,000 | 270.68 |
| 1990-11-29 | 1,200 | 1,200 | 1,140 | 1,180 | 275,000 | 295.74 |
| 1990-11-28 | 1,220 | 1,250 | 1,220 | 1,220 | 148,000 | 305.76 |
| 1990-11-27 | 1,270 | 1,280 | 1,230 | 1,230 | 113,000 | 308.27 |
| 1990-11-26 | 1,260 | 1,300 | 1,260 | 1,280 | 70,000 | 320.80 |
| 1990-11-22 | 1,250 | 1,260 | 1,220 | 1,260 | 122,000 | 315.79 |
| 1990-11-21 | 1,240 | 1,240 | 1,220 | 1,220 | 370,000 | 305.76 |
| 1990-11-20 | 1,230 | 1,250 | 1,230 | 1,240 | 56,000 | 310.78 |
| 1990-11-19 | 1,250 | 1,260 | 1,230 | 1,230 | 149,000 | 308.27 |
| 1990-11-16 | 1,240 | 1,250 | 1,230 | 1,240 | 129,000 | 310.78 |
| 1990-11-15 | 1,290 | 1,290 | 1,250 | 1,250 | 81,000 | 313.28 |
| 1990-11-14 | 1,260 | 1,300 | 1,250 | 1,270 | 242,000 | 318.30 |
| 1990-11-13 | 1,290 | 1,300 | 1,280 | 1,290 | 131,000 | 323.31 |
| 1990-11-09 | 1,270 | 1,270 | 1,230 | 1,250 | 115,000 | 313.28 |
| 1990-11-08 | 1,240 | 1,260 | 1,230 | 1,260 | 235,000 | 315.79 |
| 1990-11-07 | 1,250 | 1,270 | 1,250 | 1,250 | 252,000 | 313.28 |
| 1990-11-06 | 1,270 | 1,280 | 1,250 | 1,250 | 347,000 | 313.28 |
| 1990-11-05 | 1,300 | 1,330 | 1,280 | 1,280 | 87,000 | 320.80 |
| 1990-11-02 | 1,280 | 1,310 | 1,260 | 1,310 | 255,000 | 328.32 |
| 1990-11-01 | 1,330 | 1,340 | 1,280 | 1,300 | 219,000 | 325.82 |
| 1990-10-31 | 1,350 | 1,390 | 1,350 | 1,360 | 424,000 | 340.85 |
| 1990-10-30 | 1,360 | 1,360 | 1,330 | 1,350 | 143,000 | 338.35 |
| 1990-10-29 | 1,410 | 1,420 | 1,360 | 1,360 | 544,001 | 340.85 |
| 1990-10-26 | 1,360 | 1,410 | 1,360 | 1,390 | 254,000 | 348.37 |
| 1990-10-25 | 1,400 | 1,430 | 1,350 | 1,360 | 289,000 | 340.85 |
| 1990-10-24 | 1,330 | 1,400 | 1,310 | 1,400 | 394,000 | 350.88 |
| 1990-10-23 | 1,350 | 1,360 | 1,330 | 1,350 | 158,000 | 338.35 |
| 1990-10-22 | 1,370 | 1,380 | 1,350 | 1,350 | 240,000 | 338.35 |
| 1990-10-19 | 1,400 | 1,430 | 1,380 | 1,390 | 658,001 | 348.37 |
| 1990-10-18 | 1,440 | 1,440 | 1,380 | 1,430 | 1,090,001 | 358.40 |
| 1990-10-17 | 1,350 | 1,420 | 1,330 | 1,420 | 2,055,002 | 355.89 |
| 1990-10-16 | 1,310 | 1,350 | 1,280 | 1,350 | 2,092,002 | 338.35 |
| 1990-10-15 | 1,250 | 1,320 | 1,240 | 1,290 | 554,001 | 323.31 |
| 1990-10-12 | 1,210 | 1,270 | 1,200 | 1,210 | 348,000 | 303.26 |
| 1990-10-11 | 1,210 | 1,220 | 1,200 | 1,200 | 432,000 | 300.75 |
| 1990-10-09 | 1,290 | 1,300 | 1,210 | 1,260 | 462,000 | 315.79 |
| 1990-10-08 | 1,250 | 1,330 | 1,250 | 1,290 | 894,001 | 323.31 |
| 1990-10-05 | 1,260 | 1,260 | 1,210 | 1,250 | 1,019,001 | 313.28 |
| 1990-10-04 | 1,170 | 1,260 | 1,130 | 1,220 | 1,259,001 | 305.76 |
| 1990-10-03 | 1,110 | 1,190 | 1,110 | 1,190 | 846,001 | 298.25 |
| 1990-10-02 | 1,030 | 1,080 | 1,020 | 1,080 | 571,001 | 270.68 |
| 1990-10-01 | 1,020 | 1,020 | 965 | 986 | 240,000 | 247.12 |
| 1990-09-28 | 1,010 | 1,020 | 979 | 995 | 415,000 | 249.37 |
| 1990-09-27 | 1,010 | 1,050 | 1,000 | 1,010 | 555,001 | 253.13 |
| 1990-09-26 | 1,110 | 1,110 | 1,000 | 1,000 | 342,000 | 250.63 |
| 1990-09-25 | 1,120 | 1,120 | 1,060 | 1,110 | 347,000 | 278.20 |
| 1990-09-21 | 1,140 | 1,150 | 1,110 | 1,130 | 265,000 | 283.21 |
| 1990-09-20 | 1,140 | 1,160 | 1,110 | 1,150 | 209,000 | 288.22 |
| 1990-09-19 | 1,220 | 1,220 | 1,120 | 1,120 | 301,000 | 280.70 |
| 1990-09-18 | 1,210 | 1,240 | 1,180 | 1,240 | 357,000 | 310.78 |
| 1990-09-17 | 1,190 | 1,200 | 1,170 | 1,200 | 97,000 | 300.75 |
| 1990-09-14 | 1,200 | 1,200 | 1,180 | 1,180 | 179,000 | 295.74 |
| 1990-09-13 | 1,210 | 1,230 | 1,180 | 1,200 | 228,000 | 300.75 |
| 1990-09-12 | 1,190 | 1,230 | 1,180 | 1,200 | 147,000 | 300.75 |
| 1990-09-11 | 1,200 | 1,210 | 1,150 | 1,170 | 242,000 | 293.23 |
| 1990-09-10 | 1,170 | 1,220 | 1,170 | 1,170 | 201,000 | 293.23 |
| 1990-09-07 | 1,130 | 1,140 | 1,110 | 1,130 | 129,000 | 283.21 |
| 1990-09-06 | 1,130 | 1,130 | 1,110 | 1,110 | 208,000 | 278.20 |
| 1990-09-05 | 1,160 | 1,170 | 1,100 | 1,100 | 217,000 | 275.69 |
| 1990-09-04 | 1,230 | 1,250 | 1,180 | 1,180 | 221,000 | 295.74 |
| 1990-09-03 | 1,240 | 1,250 | 1,230 | 1,240 | 147,000 | 310.78 |
| 1990-08-31 | 1,240 | 1,250 | 1,200 | 1,230 | 205,000 | 308.27 |
| 1990-08-30 | 1,220 | 1,250 | 1,220 | 1,250 | 247,000 | 313.28 |
| 1990-08-29 | 1,230 | 1,230 | 1,200 | 1,200 | 235,000 | 300.75 |
| 1990-08-28 | 1,240 | 1,260 | 1,200 | 1,240 | 448,000 | 310.78 |
| 1990-08-27 | 1,150 | 1,160 | 1,150 | 1,160 | 144,000 | 290.73 |
| 1990-08-24 | 1,060 | 1,150 | 1,000 | 1,010 | 518,000 | 253.13 |
| 1990-08-23 | 1,200 | 1,200 | 1,060 | 1,070 | 272,000 | 268.17 |
| 1990-08-22 | 1,250 | 1,250 | 1,210 | 1,210 | 241,000 | 303.26 |
| 1990-08-21 | 1,280 | 1,300 | 1,260 | 1,290 | 208,000 | 323.31 |
| 1990-08-20 | 1,270 | 1,270 | 1,260 | 1,270 | 170,000 | 318.30 |
| 1990-08-17 | 1,270 | 1,270 | 1,250 | 1,270 | 121,000 | 318.30 |
| 1990-08-16 | 1,300 | 1,310 | 1,260 | 1,300 | 285,000 | 325.82 |
| 1990-08-15 | 1,250 | 1,300 | 1,250 | 1,300 | 348,000 | 325.82 |
| 1990-08-14 | 1,260 | 1,280 | 1,220 | 1,230 | 322,000 | 308.27 |
| 1990-08-13 | 1,270 | 1,290 | 1,250 | 1,270 | 255,000 | 318.30 |
| 1990-08-10 | 1,370 | 1,370 | 1,300 | 1,310 | 326,000 | 328.32 |
| 1990-08-09 | 1,380 | 1,380 | 1,330 | 1,350 | 442,000 | 338.35 |
| 1990-08-08 | 1,350 | 1,380 | 1,340 | 1,360 | 281,000 | 340.85 |
| 1990-08-07 | 1,290 | 1,330 | 1,290 | 1,320 | 381,000 | 330.83 |
| 1990-08-06 | 1,380 | 1,390 | 1,300 | 1,370 | 430,000 | 343.36 |
| 1990-08-03 | 1,430 | 1,440 | 1,370 | 1,410 | 639,001 | 353.38 |
| 1990-08-02 | 1,500 | 1,520 | 1,440 | 1,450 | 317,000 | 363.41 |
| 1990-08-01 | 1,530 | 1,540 | 1,500 | 1,500 | 378,000 | 375.94 |
| 1990-07-31 | 1,550 | 1,560 | 1,530 | 1,530 | 287,000 | 383.46 |
| 1990-07-30 | 1,590 | 1,590 | 1,550 | 1,590 | 140,000 | 398.50 |
| 1990-07-27 | 1,600 | 1,600 | 1,570 | 1,600 | 228,000 | 401 |
| 1990-07-26 | 1,650 | 1,650 | 1,620 | 1,650 | 179,000 | 413.53 |
| 1990-07-25 | 1,680 | 1,680 | 1,620 | 1,620 | 174,000 | 406.02 |
| 1990-07-24 | 1,620 | 1,620 | 1,610 | 1,620 | 69,000 | 406.02 |
| 1990-07-23 | 1,620 | 1,640 | 1,620 | 1,620 | 195,000 | 406.02 |
| 1990-07-20 | 1,630 | 1,640 | 1,620 | 1,620 | 134,000 | 406.02 |
| 1990-07-19 | 1,660 | 1,660 | 1,620 | 1,620 | 475,000 | 406.02 |
| 1990-07-18 | 1,660 | 1,670 | 1,660 | 1,660 | 148,000 | 416.04 |
| 1990-07-17 | 1,650 | 1,670 | 1,650 | 1,670 | 293,000 | 418.55 |
| 1990-07-16 | 1,660 | 1,670 | 1,640 | 1,660 | 217,000 | 416.04 |
| 1990-07-13 | 1,670 | 1,670 | 1,640 | 1,650 | 124,000 | 413.53 |
| 1990-07-12 | 1,670 | 1,670 | 1,650 | 1,660 | 313,000 | 416.04 |
| 1990-07-11 | 1,670 | 1,670 | 1,610 | 1,610 | 299,000 | 403.51 |
| 1990-07-10 | 1,630 | 1,680 | 1,630 | 1,680 | 315,000 | 421.05 |
| 1990-07-09 | 1,660 | 1,670 | 1,630 | 1,630 | 159,000 | 408.52 |
| 1990-07-06 | 1,670 | 1,690 | 1,660 | 1,660 | 204,000 | 416.04 |
| 1990-07-05 | 1,690 | 1,700 | 1,670 | 1,670 | 360,000 | 418.55 |
| 1990-07-04 | 1,670 | 1,700 | 1,670 | 1,690 | 342,000 | 423.56 |
| 1990-07-03 | 1,620 | 1,660 | 1,610 | 1,660 | 690,001 | 416.04 |
| 1990-07-02 | 1,610 | 1,630 | 1,600 | 1,610 | 289,000 | 403.51 |
| 1990-06-29 | 1,630 | 1,640 | 1,600 | 1,600 | 540,001 | 401 |
| 1990-06-28 | 1,610 | 1,620 | 1,600 | 1,600 | 445,000 | 401 |
| 1990-06-27 | 1,620 | 1,630 | 1,590 | 1,600 | 597,001 | 401 |
| 1990-06-26 | 1,610 | 1,640 | 1,600 | 1,600 | 652,001 | 401 |
| 1990-06-25 | 1,620 | 1,640 | 1,610 | 1,610 | 422,000 | 403.51 |
| 1990-06-22 | 1,670 | 1,680 | 1,620 | 1,620 | 854,001 | 406.02 |
| 1990-06-21 | 1,630 | 1,660 | 1,630 | 1,660 | 866,001 | 416.04 |
| 1990-06-20 | 1,630 | 1,640 | 1,600 | 1,630 | 1,733,002 | 408.52 |
| 1990-06-19 | 1,660 | 1,660 | 1,580 | 1,630 | 3,732,003 | 408.52 |
| 1990-06-18 | 1,850 | 1,870 | 1,780 | 1,780 | 703,001 | 446.12 |
| 1990-06-15 | 1,900 | 1,910 | 1,840 | 1,860 | 2,497,002 | 466.17 |
| 1990-06-14 | 1,880 | 1,920 | 1,860 | 1,900 | 1,279,001 | 476.19 |
| 1990-06-13 | 1,890 | 1,890 | 1,850 | 1,870 | 624,001 | 468.67 |
| 1990-06-12 | 1,920 | 1,930 | 1,900 | 1,900 | 382,000 | 476.19 |
| 1990-06-11 | 1,920 | 1,930 | 1,900 | 1,900 | 425,000 | 476.19 |
| 1990-06-08 | 1,960 | 1,960 | 1,930 | 1,950 | 693,001 | 488.72 |
| 1990-06-07 | 1,960 | 1,980 | 1,960 | 1,960 | 808,001 | 491.23 |
| 1990-06-06 | 2,000 | 2,010 | 1,980 | 1,990 | 584,001 | 498.75 |
| 1990-06-05 | 2,000 | 2,010 | 2,000 | 2,000 | 310,000 | 501.25 |
| 1990-06-04 | 2,020 | 2,030 | 2,000 | 2,000 | 545,001 | 501.25 |
| 1990-06-01 | 2,040 | 2,050 | 2,010 | 2,030 | 474,000 | 508.77 |
| 1990-05-31 | 2,050 | 2,060 | 2,020 | 2,060 | 396,000 | 516.29 |
| 1990-05-30 | 2,070 | 2,070 | 2,030 | 2,030 | 156,000 | 508.77 |
| 1990-05-29 | 2,050 | 2,060 | 2,020 | 2,030 | 361,000 | 508.77 |
| 1990-05-28 | 2,050 | 2,090 | 2,050 | 2,090 | 348,000 | 523.81 |
| 1990-05-25 | 2,100 | 2,100 | 2,040 | 2,070 | 460,000 | 518.80 |
| 1990-05-24 | 2,110 | 2,110 | 2,080 | 2,100 | 218,000 | 526.32 |
| 1990-05-23 | 2,120 | 2,130 | 2,080 | 2,110 | 997,001 | 528.82 |
| 1990-05-22 | 2,080 | 2,130 | 2,070 | 2,120 | 910,001 | 531.33 |
| 1990-05-21 | 2,060 | 2,080 | 2,050 | 2,070 | 437,000 | 518.80 |
| 1990-05-18 | 2,040 | 2,080 | 2,040 | 2,060 | 494,000 | 516.29 |
| 1990-05-17 | 2,050 | 2,070 | 2,020 | 2,030 | 229,000 | 508.77 |
| 1990-05-16 | 2,070 | 2,070 | 2,050 | 2,050 | 298,000 | 513.78 |
| 1990-05-15 | 2,060 | 2,080 | 2,040 | 2,080 | 918,001 | 521.30 |
| 1990-05-14 | 2,050 | 2,050 | 2,030 | 2,040 | 517,000 | 511.28 |
| 1990-05-11 | 2,030 | 2,030 | 2,000 | 2,020 | 373,000 | 506.27 |
| 1990-05-10 | 2,030 | 2,050 | 2,030 | 2,030 | 239,000 | 508.77 |
| 1990-05-09 | 2,060 | 2,070 | 2,030 | 2,050 | 1,181,001 | 513.78 |
| 1990-05-08 | 2,040 | 2,080 | 2,040 | 2,050 | 452,000 | 513.78 |
| 1990-05-07 | 2,110 | 2,140 | 2,080 | 2,080 | 420,000 | 521.30 |
| 1990-05-02 | 2,100 | 2,150 | 2,090 | 2,100 | 675,001 | 526.32 |
| 1990-05-01 | 2,090 | 2,100 | 2,080 | 2,090 | 185,000 | 523.81 |
| 1990-04-27 | 2,100 | 2,110 | 2,070 | 2,110 | 723,001 | 528.82 |
| 1990-04-26 | 2,130 | 2,140 | 2,110 | 2,110 | 750,001 | 528.82 |
| 1990-04-25 | 2,110 | 2,150 | 2,100 | 2,130 | 1,410,001 | 533.84 |
| 1990-04-24 | 2,040 | 2,090 | 2,040 | 2,090 | 1,012,001 | 523.81 |
| 1990-04-23 | 2,150 | 2,150 | 2,080 | 2,080 | 1,406,001 | 521.30 |
| 1990-04-20 | 2,120 | 2,160 | 2,100 | 2,130 | 2,762,003 | 533.84 |
| 1990-04-19 | 2,100 | 2,120 | 2,040 | 2,080 | 1,393,001 | 521.30 |
| 1990-04-18 | 1,970 | 2,030 | 1,960 | 2,030 | 958,001 | 508.77 |
| 1990-04-17 | 1,990 | 2,030 | 1,980 | 1,990 | 915,001 | 498.75 |
| 1990-04-16 | 2,040 | 2,060 | 2,000 | 2,020 | 509,000 | 506.27 |
| 1990-04-13 | 2,130 | 2,140 | 2,040 | 2,070 | 1,831,002 | 518.80 |
| 1990-04-12 | 2,130 | 2,170 | 2,050 | 2,150 | 3,736,003 | 538.85 |
| 1990-04-11 | 2,110 | 2,150 | 2,080 | 2,100 | 3,157,003 | 526.32 |
| 1990-04-10 | 2,030 | 2,150 | 2,000 | 2,070 | 2,538,002 | 518.80 |
| 1990-04-09 | 2,070 | 2,110 | 2,060 | 2,060 | 1,544,001 | 516.29 |
| 1990-04-06 | 2,080 | 2,110 | 2,040 | 2,100 | 3,991,004 | 526.32 |
| 1990-04-05 | 1,920 | 2,070 | 1,900 | 2,040 | 4,549,004 | 511.28 |
| 1990-04-04 | 1,850 | 1,970 | 1,850 | 1,950 | 2,288,002 | 488.72 |
| 1990-04-03 | 1,800 | 1,890 | 1,760 | 1,880 | 813,001 | 471.18 |
| 1990-04-02 | 1,800 | 1,810 | 1,720 | 1,740 | 635,001 | 436.09 |
| 1990-03-30 | 1,950 | 1,960 | 1,850 | 1,910 | 1,362,001 | 478.70 |
| 1990-03-29 | 1,860 | 1,980 | 1,860 | 1,970 | 1,295,001 | 493.73 |
| 1990-03-28 | 1,830 | 1,960 | 1,830 | 1,890 | 771,001 | 473.68 |
| 1990-03-27 | 1,820 | 1,880 | 1,780 | 1,830 | 747,001 | 458.65 |
| 1990-03-26 | 1,670 | 1,830 | 1,660 | 1,820 | 1,059,001 | 456.14 |
| 1990-03-23 | 1,690 | 1,700 | 1,580 | 1,640 | 523,000 | 411.03 |
| 1990-03-22 | 1,600 | 1,680 | 1,480 | 1,670 | 368,000 | 418.55 |
| 1990-03-20 | 1,670 | 1,700 | 1,600 | 1,600 | 391,000 | 401 |
| 1990-03-19 | 1,770 | 1,780 | 1,630 | 1,640 | 467,000 | 411.03 |
| 1990-03-16 | 1,710 | 1,750 | 1,690 | 1,750 | 266,000 | 438.60 |
| 1990-03-15 | 1,650 | 1,720 | 1,650 | 1,720 | 280,000 | 431.08 |
| 1990-03-14 | 1,680 | 1,700 | 1,630 | 1,650 | 269,000 | 413.53 |
| 1990-03-13 | 1,720 | 1,730 | 1,700 | 1,700 | 90,000 | 426.07 |
| 1990-03-12 | 1,770 | 1,770 | 1,740 | 1,760 | 128,000 | 441.10 |
| 1990-03-09 | 1,740 | 1,800 | 1,720 | 1,720 | 319,000 | 431.08 |
| 1990-03-08 | 1,750 | 1,770 | 1,720 | 1,750 | 163,000 | 438.60 |
| 1990-03-07 | 1,760 | 1,770 | 1,740 | 1,770 | 280,000 | 443.61 |
| 1990-03-06 | 1,770 | 1,790 | 1,760 | 1,790 | 112,000 | 448.62 |
| 1990-03-05 | 1,770 | 1,770 | 1,750 | 1,750 | 331,000 | 438.60 |
| 1990-03-02 | 1,750 | 1,790 | 1,750 | 1,770 | 396,000 | 443.61 |
| 1990-03-01 | 1,800 | 1,800 | 1,760 | 1,760 | 396,000 | 441.10 |
| 1990-02-28 | 1,720 | 1,810 | 1,700 | 1,810 | 461,000 | 453.63 |
| 1990-02-27 | 1,700 | 1,730 | 1,670 | 1,670 | 477,000 | 418.55 |
| 1990-02-26 | 1,740 | 1,740 | 1,590 | 1,670 | 316,000 | 418.55 |
| 1990-02-23 | 1,810 | 1,830 | 1,750 | 1,760 | 493,000 | 441.10 |
| 1990-02-22 | 1,860 | 1,860 | 1,800 | 1,810 | 567,001 | 453.63 |
| 1990-02-21 | 1,890 | 1,910 | 1,850 | 1,860 | 413,000 | 466.17 |
| 1990-02-20 | 1,940 | 1,950 | 1,890 | 1,900 | 443,000 | 476.19 |
| 1990-02-19 | 2,010 | 2,010 | 1,950 | 1,950 | 253,000 | 488.72 |
| 1990-02-16 | 2,060 | 2,070 | 1,980 | 1,990 | 373,000 | 498.75 |
| 1990-02-15 | 2,060 | 2,080 | 2,040 | 2,060 | 276,000 | 516.29 |
| 1990-02-14 | 2,050 | 2,070 | 2,040 | 2,060 | 165,000 | 516.29 |
| 1990-02-13 | 2,070 | 2,070 | 2,060 | 2,060 | 125,000 | 516.29 |
| 1990-02-09 | 2,060 | 2,070 | 2,040 | 2,070 | 228,000 | 518.80 |
| 1990-02-08 | 2,080 | 2,080 | 2,040 | 2,060 | 305,000 | 516.29 |
| 1990-02-07 | 2,100 | 2,100 | 2,050 | 2,060 | 338,000 | 516.29 |
| 1990-02-06 | 2,100 | 2,100 | 2,080 | 2,100 | 292,000 | 526.32 |
| 1990-02-05 | 2,120 | 2,120 | 2,080 | 2,100 | 314,000 | 526.32 |
| 1990-02-02 | 2,120 | 2,120 | 2,070 | 2,100 | 529,000 | 526.32 |
| 1990-02-01 | 2,070 | 2,100 | 2,050 | 2,100 | 925,001 | 526.32 |
| 1990-01-31 | 2,030 | 2,060 | 2,030 | 2,050 | 371,000 | 513.78 |
| 1990-01-30 | 2,060 | 2,060 | 2,030 | 2,030 | 349,000 | 508.77 |
| 1990-01-29 | 2,020 | 2,070 | 2,010 | 2,060 | 1,031,001 | 516.29 |
| 1990-01-26 | 2,010 | 2,020 | 1,990 | 2,000 | 246,000 | 501.25 |
| 1990-01-25 | 1,990 | 2,030 | 1,960 | 2,020 | 607,001 | 506.27 |
| 1990-01-24 | 1,970 | 1,980 | 1,950 | 1,950 | 846,001 | 488.72 |
| 1990-01-23 | 1,970 | 1,980 | 1,950 | 1,950 | 193,000 | 488.72 |
| 1990-01-22 | 1,950 | 1,990 | 1,940 | 1,990 | 283,000 | 498.75 |
| 1990-01-19 | 1,920 | 1,930 | 1,900 | 1,930 | 374,000 | 483.71 |
| 1990-01-18 | 1,920 | 1,950 | 1,900 | 1,920 | 686,001 | 481.20 |
| 1990-01-17 | 1,930 | 1,960 | 1,910 | 1,910 | 565,001 | 478.70 |
| 1990-01-16 | 1,970 | 1,970 | 1,910 | 1,930 | 254,000 | 483.71 |
| 1990-01-12 | 2,000 | 2,000 | 1,950 | 1,970 | 830,001 | 493.73 |
| 1990-01-11 | 1,950 | 1,990 | 1,910 | 1,980 | 840,001 | 496.24 |
| 1990-01-10 | 1,910 | 1,940 | 1,900 | 1,930 | 226,000 | 483.71 |
| 1990-01-09 | 1,900 | 1,910 | 1,880 | 1,880 | 236,000 | 471.18 |
| 1990-01-08 | 1,950 | 1,950 | 1,910 | 1,910 | 98,000 | 478.70 |
| 1990-01-05 | 1,960 | 1,970 | 1,910 | 1,910 | 232,000 | 478.70 |
| 1990-01-04 | 1,940 | 1,970 | 1,930 | 1,960 | 283,000 | 491.23 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
