4521 科研製薬(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 | 1,190 | 1,250 | 1,190 | 1,230 | 75,000 | 2,342.86 |
| 1990-12-27 | 1,230 | 1,250 | 1,200 | 1,200 | 110,000 | 2,285.71 |
| 1990-12-26 | 1,240 | 1,240 | 1,210 | 1,220 | 34,000 | 2,323.81 |
| 1990-12-25 | 1,290 | 1,290 | 1,220 | 1,230 | 49,000 | 2,342.86 |
| 1990-12-21 | 1,330 | 1,330 | 1,270 | 1,270 | 124,000 | 2,419.05 |
| 1990-12-20 | 1,390 | 1,390 | 1,310 | 1,340 | 84,000 | 2,552.38 |
| 1990-12-19 | 1,390 | 1,400 | 1,370 | 1,370 | 52,000 | 2,609.52 |
| 1990-12-18 | 1,400 | 1,410 | 1,370 | 1,370 | 99,000 | 2,609.52 |
| 1990-12-17 | 1,380 | 1,400 | 1,370 | 1,390 | 123,000 | 2,647.62 |
| 1990-12-14 | 1,430 | 1,440 | 1,380 | 1,440 | 178,000 | 2,742.86 |
| 1990-12-13 | 1,350 | 1,420 | 1,350 | 1,400 | 289,000 | 2,666.67 |
| 1990-12-12 | 1,280 | 1,350 | 1,270 | 1,320 | 157,000 | 2,514.29 |
| 1990-12-11 | 1,280 | 1,280 | 1,250 | 1,260 | 72,000 | 2,400 |
| 1990-12-10 | 1,320 | 1,340 | 1,280 | 1,300 | 62,000 | 2,476.19 |
| 1990-12-07 | 1,280 | 1,340 | 1,270 | 1,300 | 123,000 | 2,476.19 |
| 1990-12-06 | 1,200 | 1,230 | 1,180 | 1,220 | 61,000 | 2,323.81 |
| 1990-12-05 | 1,180 | 1,190 | 1,160 | 1,160 | 68,000 | 2,209.52 |
| 1990-12-04 | 1,220 | 1,230 | 1,150 | 1,160 | 49,000 | 2,209.52 |
| 1990-12-03 | 1,230 | 1,240 | 1,210 | 1,210 | 51,000 | 2,304.76 |
| 1990-11-30 | 1,180 | 1,210 | 1,160 | 1,170 | 70,000 | 2,228.57 |
| 1990-11-29 | 1,230 | 1,230 | 1,180 | 1,190 | 71,000 | 2,266.67 |
| 1990-11-28 | 1,280 | 1,300 | 1,250 | 1,250 | 119,000 | 2,380.95 |
| 1990-11-27 | 1,250 | 1,290 | 1,250 | 1,250 | 63,000 | 2,380.95 |
| 1990-11-26 | 1,270 | 1,320 | 1,250 | 1,280 | 75,000 | 2,438.10 |
| 1990-11-22 | 1,250 | 1,280 | 1,250 | 1,250 | 44,000 | 2,380.95 |
| 1990-11-21 | 1,300 | 1,300 | 1,220 | 1,250 | 77,000 | 2,380.95 |
| 1990-11-20 | 1,350 | 1,350 | 1,300 | 1,320 | 27,000 | 2,514.29 |
| 1990-11-19 | 1,320 | 1,340 | 1,300 | 1,330 | 39,000 | 2,533.33 |
| 1990-11-16 | 1,330 | 1,330 | 1,290 | 1,300 | 98,000 | 2,476.19 |
| 1990-11-15 | 1,420 | 1,420 | 1,350 | 1,350 | 92,000 | 2,571.43 |
| 1990-11-14 | 1,400 | 1,420 | 1,380 | 1,400 | 76,000 | 2,666.67 |
| 1990-11-13 | 1,400 | 1,420 | 1,360 | 1,380 | 208,000 | 2,628.57 |
| 1990-11-09 | 1,350 | 1,360 | 1,330 | 1,350 | 72,000 | 2,571.43 |
| 1990-11-08 | 1,370 | 1,390 | 1,330 | 1,350 | 82,000 | 2,571.43 |
| 1990-11-07 | 1,430 | 1,440 | 1,350 | 1,390 | 202,000 | 2,647.62 |
| 1990-11-06 | 1,510 | 1,520 | 1,410 | 1,410 | 100,000 | 2,685.71 |
| 1990-11-05 | 1,460 | 1,530 | 1,410 | 1,530 | 191,000 | 2,914.29 |
| 1990-11-02 | 1,450 | 1,470 | 1,400 | 1,440 | 236,000 | 2,742.86 |
| 1990-11-01 | 1,540 | 1,540 | 1,450 | 1,470 | 208,000 | 2,800 |
| 1990-10-31 | 1,490 | 1,580 | 1,470 | 1,530 | 898,000 | 2,914.29 |
| 1990-10-30 | 1,490 | 1,500 | 1,430 | 1,470 | 156,000 | 2,800 |
| 1990-10-29 | 1,460 | 1,500 | 1,450 | 1,470 | 280,000 | 2,800 |
| 1990-10-26 | 1,490 | 1,500 | 1,420 | 1,450 | 230,000 | 2,761.90 |
| 1990-10-25 | 1,400 | 1,520 | 1,380 | 1,490 | 914,000 | 2,838.10 |
| 1990-10-24 | 1,350 | 1,410 | 1,350 | 1,410 | 94,000 | 2,685.71 |
| 1990-10-23 | 1,400 | 1,420 | 1,350 | 1,370 | 127,000 | 2,609.52 |
| 1990-10-22 | 1,450 | 1,470 | 1,400 | 1,450 | 229,000 | 2,761.90 |
| 1990-10-19 | 1,350 | 1,430 | 1,350 | 1,430 | 409,000 | 2,723.81 |
| 1990-10-18 | 1,360 | 1,360 | 1,300 | 1,330 | 201,000 | 2,533.33 |
| 1990-10-17 | 1,290 | 1,360 | 1,290 | 1,330 | 495,000 | 2,533.33 |
| 1990-10-16 | 1,280 | 1,290 | 1,250 | 1,270 | 287,000 | 2,419.05 |
| 1990-10-15 | 1,200 | 1,260 | 1,190 | 1,240 | 136,000 | 2,361.90 |
| 1990-10-12 | 1,200 | 1,210 | 1,150 | 1,150 | 139,000 | 2,190.48 |
| 1990-10-11 | 1,260 | 1,270 | 1,220 | 1,230 | 164,000 | 2,342.86 |
| 1990-10-09 | 1,270 | 1,270 | 1,240 | 1,260 | 93,000 | 2,400 |
| 1990-10-08 | 1,250 | 1,290 | 1,220 | 1,270 | 134,000 | 2,419.05 |
| 1990-10-05 | 1,310 | 1,350 | 1,280 | 1,300 | 94,000 | 2,476.19 |
| 1990-10-04 | 1,260 | 1,320 | 1,260 | 1,300 | 114,000 | 2,476.19 |
| 1990-10-03 | 1,270 | 1,330 | 1,220 | 1,300 | 127,000 | 2,476.19 |
| 1990-10-02 | 1,190 | 1,250 | 1,170 | 1,250 | 158,000 | 2,380.95 |
| 1990-10-01 | 1,200 | 1,200 | 1,120 | 1,120 | 49,000 | 2,133.33 |
| 1990-09-28 | 1,200 | 1,230 | 1,180 | 1,220 | 277,000 | 2,323.81 |
| 1990-09-27 | 1,290 | 1,300 | 1,220 | 1,220 | 63,000 | 2,323.81 |
| 1990-09-26 | 1,370 | 1,370 | 1,280 | 1,300 | 1,076,000 | 2,476.19 |
| 1990-09-25 | 1,330 | 1,370 | 1,320 | 1,350 | 44,000 | 2,571.43 |
| 1990-09-21 | 1,320 | 1,380 | 1,320 | 1,340 | 154,000 | 2,552.38 |
| 1990-09-20 | 1,400 | 1,400 | 1,340 | 1,380 | 143,000 | 2,628.57 |
| 1990-09-19 | 1,410 | 1,420 | 1,380 | 1,380 | 82,000 | 2,628.57 |
| 1990-09-18 | 1,440 | 1,440 | 1,380 | 1,390 | 113,000 | 2,647.62 |
| 1990-09-17 | 1,500 | 1,500 | 1,450 | 1,480 | 22,000 | 2,819.05 |
| 1990-09-14 | 1,500 | 1,520 | 1,500 | 1,510 | 30,000 | 2,876.19 |
| 1990-09-13 | 1,580 | 1,580 | 1,500 | 1,500 | 58,000 | 2,857.14 |
| 1990-09-12 | 1,520 | 1,580 | 1,520 | 1,570 | 20,000 | 2,990.48 |
| 1990-09-11 | 1,500 | 1,550 | 1,500 | 1,520 | 29,000 | 2,895.24 |
| 1990-09-10 | 1,500 | 1,600 | 1,500 | 1,560 | 40,000 | 2,971.43 |
| 1990-09-07 | 1,460 | 1,500 | 1,450 | 1,500 | 57,000 | 2,857.14 |
| 1990-09-06 | 1,480 | 1,500 | 1,450 | 1,450 | 31,000 | 2,761.90 |
| 1990-09-05 | 1,510 | 1,530 | 1,470 | 1,480 | 67,000 | 2,819.05 |
| 1990-09-04 | 1,540 | 1,550 | 1,500 | 1,510 | 305,000 | 2,876.19 |
| 1990-09-03 | 1,610 | 1,650 | 1,550 | 1,600 | 39,000 | 3,047.62 |
| 1990-08-31 | 1,600 | 1,610 | 1,580 | 1,580 | 48,000 | 3,009.52 |
| 1990-08-30 | 1,530 | 1,580 | 1,510 | 1,550 | 62,000 | 2,952.38 |
| 1990-08-29 | 1,520 | 1,580 | 1,500 | 1,500 | 34,000 | 2,857.14 |
| 1990-08-28 | 1,530 | 1,590 | 1,530 | 1,580 | 93,000 | 3,009.52 |
| 1990-08-27 | 1,510 | 1,510 | 1,480 | 1,480 | 66,000 | 2,819.05 |
| 1990-08-24 | 1,390 | 1,450 | 1,360 | 1,450 | 143,000 | 2,761.90 |
| 1990-08-23 | 1,520 | 1,530 | 1,390 | 1,410 | 150,000 | 2,685.71 |
| 1990-08-22 | 1,620 | 1,620 | 1,520 | 1,530 | 130,000 | 2,914.29 |
| 1990-08-21 | 1,670 | 1,700 | 1,620 | 1,620 | 70,000 | 3,085.71 |
| 1990-08-20 | 1,700 | 1,700 | 1,620 | 1,620 | 58,000 | 3,085.71 |
| 1990-08-17 | 1,700 | 1,750 | 1,650 | 1,680 | 34,000 | 3,200 |
| 1990-08-16 | 1,760 | 1,800 | 1,750 | 1,750 | 18,000 | 3,333.33 |
| 1990-08-15 | 1,700 | 1,800 | 1,700 | 1,750 | 42,000 | 3,333.33 |
| 1990-08-14 | 1,650 | 1,700 | 1,610 | 1,680 | 101,000 | 3,200 |
| 1990-08-13 | 1,750 | 1,760 | 1,630 | 1,650 | 43,000 | 3,142.86 |
| 1990-08-10 | 1,790 | 1,800 | 1,740 | 1,770 | 26,000 | 3,371.43 |
| 1990-08-09 | 1,810 | 1,810 | 1,740 | 1,770 | 61,000 | 3,371.43 |
| 1990-08-08 | 1,800 | 1,840 | 1,800 | 1,810 | 61,000 | 3,447.62 |
| 1990-08-07 | 1,790 | 1,830 | 1,760 | 1,780 | 75,000 | 3,390.48 |
| 1990-08-06 | 1,920 | 1,920 | 1,870 | 1,870 | 38,000 | 3,561.90 |
| 1990-08-03 | 1,980 | 2,000 | 1,900 | 1,920 | 62,000 | 3,657.14 |
| 1990-08-02 | 1,980 | 2,000 | 1,960 | 1,980 | 46,000 | 3,771.43 |
| 1990-08-01 | 2,100 | 2,150 | 2,020 | 2,090 | 85,000 | 3,980.95 |
| 1990-07-31 | 1,950 | 2,150 | 1,950 | 2,100 | 101,000 | 4,000 |
| 1990-07-30 | 1,910 | 1,930 | 1,890 | 1,900 | 28,000 | 3,619.05 |
| 1990-07-27 | 1,930 | 1,960 | 1,880 | 1,960 | 58,000 | 3,733.33 |
| 1990-07-26 | 1,930 | 1,930 | 1,910 | 1,930 | 91,000 | 3,676.19 |
| 1990-07-25 | 1,971 | 1,991 | 1,911 | 1,911 | 522,788 | 3,324.20 |
| 1990-07-24 | 2,031 | 2,031 | 1,951 | 1,951 | 225,908 | 3,393.78 |
| 1990-07-23 | 2,071 | 2,071 | 2,021 | 2,041 | 185,924 | 3,550.34 |
| 1990-07-20 | 2,111 | 2,111 | 2,051 | 2,061 | 176,928 | 3,585.13 |
| 1990-07-19 | 2,121 | 2,131 | 2,091 | 2,101 | 100,959 | 3,654.71 |
| 1990-07-18 | 2,141 | 2,141 | 2,101 | 2,111 | 102,958 | 3,672.10 |
| 1990-07-17 | 2,151 | 2,161 | 2,101 | 2,101 | 105,957 | 3,654.71 |
| 1990-07-16 | 2,191 | 2,201 | 2,151 | 2,151 | 251,898 | 3,741.68 |
| 1990-07-13 | 2,151 | 2,181 | 2,151 | 2,181 | 354,856 | 3,793.87 |
| 1990-07-12 | 2,111 | 2,141 | 2,081 | 2,131 | 111,955 | 3,706.89 |
| 1990-07-11 | 2,081 | 2,101 | 2,071 | 2,091 | 42,983 | 3,637.31 |
| 1990-07-10 | 2,091 | 2,121 | 2,071 | 2,071 | 46,981 | 3,602.52 |
| 1990-07-09 | 2,071 | 2,131 | 2,071 | 2,091 | 137,944 | 3,637.31 |
| 1990-07-06 | 2,121 | 2,121 | 2,051 | 2,051 | 125,949 | 3,567.73 |
| 1990-07-05 | 2,131 | 2,131 | 2,101 | 2,111 | 161,934 | 3,672.10 |
| 1990-07-04 | 2,151 | 2,151 | 2,101 | 2,121 | 223,909 | 3,689.50 |
| 1990-07-03 | 2,211 | 2,211 | 2,171 | 2,171 | 104,957 | 3,776.47 |
| 1990-07-02 | 2,241 | 2,251 | 2,191 | 2,201 | 375,847 | 3,828.66 |
| 1990-06-29 | 2,191 | 2,241 | 2,181 | 2,201 | 276,888 | 3,828.66 |
| 1990-06-28 | 2,131 | 2,171 | 2,121 | 2,171 | 182,926 | 3,776.47 |
| 1990-06-27 | 2,111 | 2,141 | 2,101 | 2,101 | 260,894 | 3,654.71 |
| 1990-06-26 | 2,051 | 2,161 | 2,051 | 2,151 | 133,946 | 3,741.68 |
| 1990-06-25 | 2,161 | 2,161 | 2,081 | 2,091 | 58,976 | 3,637.31 |
| 1990-06-22 | 2,171 | 2,201 | 2,111 | 2,151 | 211,914 | 3,741.68 |
| 1990-06-21 | 2,161 | 2,191 | 2,071 | 2,141 | 92,962 | 3,724.29 |
| 1990-06-20 | 2,201 | 2,201 | 2,131 | 2,151 | 158,935 | 3,741.68 |
| 1990-06-19 | 2,241 | 2,241 | 2,161 | 2,161 | 349,858 | 3,759.08 |
| 1990-06-18 | 2,221 | 2,311 | 2,211 | 2,251 | 1,041,577 | 3,915.63 |
| 1990-06-15 | 2,091 | 2,201 | 2,081 | 2,101 | 757,692 | 3,654.71 |
| 1990-06-14 | 2,091 | 2,131 | 2,051 | 2,071 | 662,731 | 3,602.52 |
| 1990-06-13 | 1,941 | 2,071 | 1,921 | 2,051 | 501,796 | 3,567.73 |
| 1990-06-12 | 1,941 | 1,941 | 1,911 | 1,911 | 69,972 | 3,324.20 |
| 1990-06-11 | 1,941 | 1,941 | 1,901 | 1,901 | 29,988 | 3,306.81 |
| 1990-06-08 | 1,901 | 1,911 | 1,901 | 1,901 | 68,972 | 3,306.81 |
| 1990-06-07 | 1,951 | 1,951 | 1,901 | 1,921 | 139,943 | 3,341.60 |
| 1990-06-06 | 1,911 | 1,941 | 1,911 | 1,921 | 99,959 | 3,341.60 |
| 1990-06-05 | 1,921 | 1,931 | 1,911 | 1,931 | 30,987 | 3,358.99 |
| 1990-06-04 | 1,941 | 1,951 | 1,901 | 1,931 | 22,991 | 3,358.99 |
| 1990-06-01 | 1,941 | 1,941 | 1,901 | 1,901 | 103,958 | 3,306.81 |
| 1990-05-31 | 1,921 | 1,921 | 1,911 | 1,921 | 12,995 | 3,341.60 |
| 1990-05-30 | 1,921 | 1,971 | 1,921 | 1,951 | 23,990 | 3,393.78 |
| 1990-05-29 | 1,961 | 1,961 | 1,901 | 1,901 | 63,974 | 3,306.81 |
| 1990-05-28 | 1,931 | 1,951 | 1,911 | 1,951 | 25,989 | 3,393.78 |
| 1990-05-25 | 1,951 | 1,951 | 1,911 | 1,911 | 30,987 | 3,324.20 |
| 1990-05-24 | 1,921 | 1,981 | 1,921 | 1,951 | 39,984 | 3,393.78 |
| 1990-05-23 | 1,921 | 1,951 | 1,901 | 1,901 | 53,978 | 3,306.81 |
| 1990-05-22 | 1,951 | 2,001 | 1,931 | 1,951 | 92,962 | 3,393.78 |
| 1990-05-21 | 1,991 | 1,991 | 1,901 | 1,901 | 45,981 | 3,306.81 |
| 1990-05-18 | 2,011 | 2,021 | 1,971 | 1,981 | 32,987 | 3,445.97 |
| 1990-05-17 | 2,021 | 2,031 | 1,991 | 2,001 | 37,985 | 3,480.76 |
| 1990-05-16 | 2,031 | 2,041 | 2,001 | 2,031 | 160,935 | 3,532.94 |
| 1990-05-15 | 1,951 | 2,051 | 1,931 | 2,031 | 279,886 | 3,532.94 |
| 1990-05-14 | 1,881 | 1,971 | 1,871 | 1,951 | 291,881 | 3,393.78 |
| 1990-05-11 | 1,901 | 1,901 | 1,801 | 1,851 | 52,978 | 3,219.83 |
| 1990-05-10 | 1,911 | 1,911 | 1,851 | 1,871 | 165,933 | 3,254.62 |
| 1990-05-09 | 1,891 | 1,901 | 1,851 | 1,891 | 51,979 | 3,289.41 |
| 1990-05-08 | 1,811 | 1,851 | 1,801 | 1,851 | 35,985 | 3,219.83 |
| 1990-05-07 | 1,921 | 1,931 | 1,861 | 1,861 | 44,982 | 3,237.23 |
| 1990-05-02 | 1,901 | 1,911 | 1,851 | 1,891 | 29,988 | 3,289.41 |
| 1990-05-01 | 1,871 | 1,901 | 1,861 | 1,901 | 13,994 | 3,306.81 |
| 1990-04-27 | 1,851 | 1,921 | 1,851 | 1,861 | 230,906 | 3,237.23 |
| 1990-04-26 | 1,711 | 1,821 | 1,701 | 1,821 | 117,952 | 3,167.65 |
| 1990-04-25 | 1,711 | 1,731 | 1,671 | 1,681 | 162,934 | 2,924.11 |
| 1990-04-24 | 1,731 | 1,731 | 1,651 | 1,701 | 266,892 | 2,958.90 |
| 1990-04-23 | 1,801 | 1,801 | 1,721 | 1,741 | 63,974 | 3,028.48 |
| 1990-04-20 | 1,831 | 1,831 | 1,781 | 1,801 | 86,965 | 3,132.85 |
| 1990-04-19 | 1,831 | 1,861 | 1,821 | 1,861 | 104,957 | 3,237.23 |
| 1990-04-18 | 1,831 | 1,831 | 1,751 | 1,831 | 118,952 | 3,185.04 |
| 1990-04-17 | 1,901 | 1,901 | 1,821 | 1,831 | 49,980 | 3,185.04 |
| 1990-04-16 | 1,951 | 1,961 | 1,881 | 1,881 | 37,985 | 3,272.02 |
| 1990-04-13 | 1,971 | 1,971 | 1,911 | 1,961 | 144,941 | 3,411.18 |
| 1990-04-12 | 1,981 | 1,981 | 1,851 | 1,941 | 473,807 | 3,376.39 |
| 1990-04-11 | 1,871 | 1,941 | 1,861 | 1,941 | 116,952 | 3,376.39 |
| 1990-04-10 | 1,861 | 1,921 | 1,851 | 1,851 | 118,952 | 3,219.83 |
| 1990-04-09 | 1,961 | 1,961 | 1,931 | 1,931 | 167,932 | 3,358.99 |
| 1990-04-06 | 1,691 | 1,691 | 1,691 | 1,691 | 114,953 | 2,941.51 |
| 1990-04-05 | 1,591 | 1,591 | 1,411 | 1,471 | 457,814 | 2,558.82 |
| 1990-04-04 | 1,821 | 1,821 | 1,551 | 1,591 | 391,841 | 2,767.56 |
| 1990-04-03 | 1,941 | 2,011 | 1,851 | 1,851 | 87,964 | 3,219.83 |
| 1990-04-02 | 2,001 | 2,001 | 1,851 | 1,941 | 200,918 | 3,376.39 |
| 1990-03-30 | 2,191 | 2,201 | 2,001 | 2,031 | 78,968 | 3,532.94 |
| 1990-03-29 | 2,171 | 2,311 | 2,171 | 2,231 | 124,949 | 3,880.84 |
| 1990-03-28 | 2,161 | 2,191 | 2,161 | 2,171 | 86,965 | 3,776.47 |
| 1990-03-27 | 2,091 | 2,231 | 2,051 | 2,201 | 142,942 | 3,828.66 |
| 1990-03-26 | 1,951 | 2,031 | 1,931 | 1,931 | 191,922 | 3,358.99 |
| 1990-03-23 | 1,921 | 1,991 | 1,891 | 1,901 | 282,885 | 3,306.81 |
| 1990-03-22 | 1,931 | 1,961 | 1,891 | 1,891 | 271,890 | 3,289.41 |
| 1990-03-20 | 2,401 | 2,401 | 2,261 | 2,261 | 74,970 | 3,933.03 |
| 1990-03-19 | 2,581 | 2,581 | 2,401 | 2,401 | 69,972 | 4,176.56 |
| 1990-03-16 | 2,601 | 2,621 | 2,561 | 2,621 | 75,969 | 4,559.25 |
| 1990-03-15 | 2,531 | 2,651 | 2,511 | 2,651 | 101,959 | 4,611.44 |
| 1990-03-14 | 2,561 | 2,591 | 2,501 | 2,511 | 45,981 | 4,367.91 |
| 1990-03-13 | 2,681 | 2,691 | 2,501 | 2,601 | 47,981 | 4,524.46 |
| 1990-03-12 | 2,721 | 2,721 | 2,691 | 2,691 | 19,992 | 4,681.02 |
| 1990-03-09 | 2,661 | 2,741 | 2,641 | 2,741 | 84,965 | 4,767.99 |
| 1990-03-08 | 2,651 | 2,731 | 2,621 | 2,731 | 56,977 | 4,750.60 |
| 1990-03-07 | 2,671 | 2,691 | 2,651 | 2,691 | 33,986 | 4,681.02 |
| 1990-03-06 | 2,721 | 2,731 | 2,701 | 2,731 | 60,975 | 4,750.60 |
| 1990-03-05 | 2,741 | 2,751 | 2,701 | 2,741 | 44,982 | 4,767.99 |
| 1990-03-02 | 2,771 | 2,781 | 2,691 | 2,771 | 120,951 | 4,820.18 |
| 1990-03-01 | 2,641 | 2,771 | 2,641 | 2,771 | 190,922 | 4,820.18 |
| 1990-02-28 | 2,551 | 2,651 | 2,501 | 2,601 | 281,885 | 4,524.46 |
| 1990-02-27 | 2,551 | 2,561 | 2,461 | 2,511 | 82,966 | 4,367.91 |
| 1990-02-26 | 2,681 | 2,691 | 2,451 | 2,511 | 139,943 | 4,367.91 |
| 1990-02-23 | 2,811 | 2,811 | 2,701 | 2,751 | 315,872 | 4,785.39 |
| 1990-02-22 | 2,791 | 2,851 | 2,771 | 2,801 | 153,937 | 4,872.36 |
| 1990-02-21 | 2,801 | 2,881 | 2,761 | 2,871 | 179,927 | 4,994.13 |
| 1990-02-20 | 2,831 | 2,851 | 2,771 | 2,841 | 222,909 | 4,941.94 |
| 1990-02-19 | 2,881 | 2,901 | 2,881 | 2,891 | 70,971 | 5,028.92 |
| 1990-02-16 | 2,861 | 2,941 | 2,861 | 2,941 | 355,855 | 5,115.89 |
| 1990-02-15 | 2,871 | 2,901 | 2,851 | 2,901 | 224,909 | 5,046.31 |
| 1990-02-14 | 2,921 | 2,921 | 2,871 | 2,911 | 121,950 | 5,063.71 |
| 1990-02-13 | 2,971 | 2,971 | 2,901 | 2,921 | 106,957 | 5,081.10 |
| 1990-02-09 | 2,861 | 2,991 | 2,861 | 2,991 | 931,621 | 5,202.87 |
| 1990-02-08 | 2,891 | 2,921 | 2,861 | 2,901 | 201,918 | 5,046.31 |
| 1990-02-07 | 2,931 | 2,931 | 2,881 | 2,921 | 365,851 | 5,081.10 |
| 1990-02-06 | 2,931 | 2,931 | 2,871 | 2,901 | 204,917 | 5,046.31 |
| 1990-02-05 | 2,881 | 2,921 | 2,881 | 2,891 | 170,931 | 5,028.92 |
| 1990-02-02 | 2,891 | 2,941 | 2,871 | 2,941 | 406,835 | 5,115.89 |
| 1990-02-01 | 2,941 | 2,951 | 2,901 | 2,941 | 465,811 | 5,115.89 |
| 1990-01-31 | 2,851 | 2,961 | 2,851 | 2,951 | 883,641 | 5,133.29 |
| 1990-01-30 | 2,911 | 2,921 | 2,861 | 2,891 | 614,750 | 5,028.92 |
| 1990-01-29 | 2,881 | 2,971 | 2,871 | 2,871 | 1,313,466 | 4,994.13 |
| 1990-01-26 | 2,781 | 2,841 | 2,781 | 2,841 | 610,752 | 4,941.94 |
| 1990-01-25 | 2,811 | 2,831 | 2,781 | 2,821 | 275,888 | 4,907.15 |
| 1990-01-24 | 2,821 | 2,831 | 2,771 | 2,781 | 157,936 | 4,837.57 |
| 1990-01-23 | 2,831 | 2,851 | 2,771 | 2,801 | 358,854 | 4,872.36 |
| 1990-01-22 | 2,871 | 2,871 | 2,791 | 2,831 | 184,925 | 4,924.55 |
| 1990-01-19 | 2,801 | 2,871 | 2,801 | 2,851 | 419,829 | 4,959.34 |
| 1990-01-18 | 2,901 | 2,911 | 2,771 | 2,771 | 570,768 | 4,820.18 |
| 1990-01-17 | 2,851 | 2,941 | 2,841 | 2,901 | 2,000,187 | 5,046.31 |
| 1990-01-16 | 2,781 | 2,821 | 2,751 | 2,821 | 403,836 | 4,907.15 |
| 1990-01-12 | 2,821 | 2,851 | 2,791 | 2,851 | 628,745 | 4,959.34 |
| 1990-01-11 | 2,811 | 2,891 | 2,791 | 2,821 | 1,560,366 | 4,907.15 |
| 1990-01-10 | 2,661 | 2,791 | 2,661 | 2,791 | 1,003,592 | 4,854.97 |
| 1990-01-09 | 2,611 | 2,661 | 2,601 | 2,651 | 305,876 | 4,611.44 |
| 1990-01-08 | 2,691 | 2,701 | 2,611 | 2,611 | 210,914 | 4,541.86 |
| 1990-01-05 | 2,711 | 2,711 | 2,651 | 2,661 | 168,931 | 4,628.83 |
| 1990-01-04 | 2,761 | 2,781 | 2,721 | 2,721 | 97,960 | 4,733.20 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
