4534 持田製薬(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 | 2,500 | 2,500 | 2,360 | 2,360 | 41,000 | 4,097.22 |
| 1990-12-27 | 2,380 | 2,540 | 2,380 | 2,540 | 46,000 | 4,409.72 |
| 1990-12-26 | 2,380 | 2,380 | 2,350 | 2,350 | 79,000 | 4,079.86 |
| 1990-12-25 | 2,500 | 2,540 | 2,410 | 2,410 | 531,000 | 4,184.03 |
| 1990-12-21 | 2,550 | 2,600 | 2,520 | 2,540 | 534,000 | 4,409.72 |
| 1990-12-20 | 2,670 | 2,670 | 2,610 | 2,630 | 50,000 | 4,565.97 |
| 1990-12-19 | 2,730 | 2,730 | 2,630 | 2,630 | 34,000 | 4,565.97 |
| 1990-12-18 | 2,720 | 2,720 | 2,650 | 2,650 | 13,000 | 4,600.69 |
| 1990-12-17 | 2,680 | 2,750 | 2,680 | 2,680 | 11,000 | 4,652.78 |
| 1990-12-14 | 2,840 | 2,840 | 2,760 | 2,760 | 57,000 | 4,791.67 |
| 1990-12-13 | 2,630 | 2,800 | 2,630 | 2,800 | 64,000 | 4,861.11 |
| 1990-12-12 | 2,690 | 2,690 | 2,600 | 2,600 | 75,000 | 4,513.89 |
| 1990-12-11 | 2,550 | 2,550 | 2,530 | 2,530 | 80,000 | 4,392.36 |
| 1990-12-10 | 2,630 | 2,630 | 2,590 | 2,590 | 27,000 | 4,496.53 |
| 1990-12-07 | 2,590 | 2,650 | 2,580 | 2,630 | 55,000 | 4,565.97 |
| 1990-12-06 | 2,410 | 2,500 | 2,400 | 2,480 | 56,000 | 4,305.56 |
| 1990-12-05 | 2,320 | 2,360 | 2,300 | 2,330 | 75,000 | 4,045.14 |
| 1990-12-04 | 2,500 | 2,500 | 2,300 | 2,300 | 67,000 | 3,993.06 |
| 1990-12-03 | 2,680 | 2,680 | 2,570 | 2,570 | 32,000 | 4,461.81 |
| 1990-11-30 | 2,500 | 2,600 | 2,500 | 2,600 | 42,000 | 4,513.89 |
| 1990-11-29 | 2,720 | 2,720 | 2,600 | 2,620 | 41,000 | 4,548.61 |
| 1990-11-28 | 2,830 | 2,850 | 2,790 | 2,820 | 23,000 | 4,895.83 |
| 1990-11-27 | 2,890 | 2,890 | 2,860 | 2,870 | 25,000 | 4,982.64 |
| 1990-11-26 | 2,870 | 2,900 | 2,850 | 2,880 | 21,000 | 5,000 |
| 1990-11-22 | 2,760 | 2,870 | 2,760 | 2,870 | 24,000 | 4,982.64 |
| 1990-11-21 | 2,790 | 2,790 | 2,750 | 2,790 | 20,000 | 4,843.75 |
| 1990-11-20 | 2,910 | 2,950 | 2,850 | 2,900 | 42,000 | 5,034.72 |
| 1990-11-19 | 2,890 | 2,900 | 2,850 | 2,900 | 26,000 | 5,034.72 |
| 1990-11-16 | 2,880 | 2,880 | 2,780 | 2,780 | 35,000 | 4,826.39 |
| 1990-11-15 | 2,960 | 3,000 | 2,900 | 2,900 | 44,000 | 5,034.72 |
| 1990-11-14 | 2,950 | 3,120 | 2,940 | 2,960 | 267,000 | 5,138.89 |
| 1990-11-09 | 2,660 | 2,680 | 2,600 | 2,680 | 83,000 | 4,652.78 |
| 1990-11-08 | 2,630 | 2,700 | 2,630 | 2,670 | 38,000 | 4,635.42 |
| 1990-11-07 | 2,810 | 2,810 | 2,670 | 2,670 | 76,000 | 4,635.42 |
| 1990-11-06 | 2,920 | 2,950 | 2,860 | 2,860 | 45,000 | 4,965.28 |
| 1990-11-05 | 2,860 | 2,920 | 2,820 | 2,880 | 27,000 | 5,000 |
| 1990-11-02 | 2,860 | 2,900 | 2,810 | 2,860 | 65,000 | 4,965.28 |
| 1990-11-01 | 2,950 | 2,960 | 2,860 | 2,900 | 86,000 | 5,034.72 |
| 1990-10-31 | 3,060 | 3,100 | 3,000 | 3,010 | 87,000 | 5,225.69 |
| 1990-10-30 | 3,140 | 3,150 | 3,050 | 3,060 | 82,000 | 5,312.50 |
| 1990-10-29 | 2,980 | 3,190 | 2,980 | 3,150 | 160,000 | 5,468.75 |
| 1990-10-26 | 2,880 | 2,990 | 2,810 | 2,980 | 195,000 | 5,173.61 |
| 1990-10-25 | 2,800 | 2,880 | 2,760 | 2,840 | 103,000 | 4,930.56 |
| 1990-10-24 | 2,710 | 2,760 | 2,660 | 2,760 | 61,000 | 4,791.67 |
| 1990-10-23 | 2,680 | 2,740 | 2,660 | 2,740 | 88,000 | 4,756.94 |
| 1990-10-22 | 2,620 | 2,680 | 2,600 | 2,680 | 54,000 | 4,652.78 |
| 1990-10-19 | 2,670 | 2,670 | 2,610 | 2,650 | 44,000 | 4,600.69 |
| 1990-10-18 | 2,550 | 2,600 | 2,550 | 2,600 | 33,000 | 4,513.89 |
| 1990-10-17 | 2,560 | 2,580 | 2,550 | 2,550 | 34,000 | 4,427.08 |
| 1990-10-16 | 2,630 | 2,630 | 2,600 | 2,600 | 68,000 | 4,513.89 |
| 1990-10-15 | 2,540 | 2,640 | 2,540 | 2,550 | 33,000 | 4,427.08 |
| 1990-10-12 | 2,500 | 2,500 | 2,400 | 2,460 | 79,000 | 4,270.83 |
| 1990-10-11 | 2,590 | 2,590 | 2,500 | 2,550 | 41,000 | 4,427.08 |
| 1990-10-09 | 2,750 | 2,790 | 2,660 | 2,690 | 75,000 | 4,670.14 |
| 1990-10-08 | 2,690 | 2,750 | 2,670 | 2,670 | 54,000 | 4,635.42 |
| 1990-10-05 | 2,700 | 2,730 | 2,610 | 2,610 | 105,000 | 4,531.25 |
| 1990-10-04 | 2,400 | 2,680 | 2,360 | 2,620 | 159,000 | 4,548.61 |
| 1990-10-03 | 2,450 | 2,450 | 2,350 | 2,400 | 100,000 | 4,166.67 |
| 1990-10-02 | 2,160 | 2,250 | 2,150 | 2,250 | 243,000 | 3,906.25 |
| 1990-10-01 | 2,310 | 2,310 | 2,000 | 2,000 | 159,000 | 3,472.22 |
| 1990-09-28 | 2,470 | 2,470 | 2,300 | 2,300 | 91,000 | 3,993.06 |
| 1990-09-27 | 2,740 | 2,740 | 2,540 | 2,550 | 82,000 | 4,427.08 |
| 1990-09-26 | 2,850 | 2,850 | 2,790 | 2,790 | 50,000 | 4,843.75 |
| 1990-09-25 | 2,800 | 2,810 | 2,800 | 2,810 | 9,000 | 4,878.47 |
| 1990-09-21 | 2,850 | 2,850 | 2,780 | 2,850 | 65,000 | 4,947.92 |
| 1990-09-20 | 2,860 | 2,870 | 2,850 | 2,860 | 21,000 | 4,965.28 |
| 1990-09-19 | 2,860 | 2,870 | 2,850 | 2,860 | 47,000 | 4,965.28 |
| 1990-09-18 | 2,980 | 2,980 | 2,880 | 2,880 | 8,000 | 5,000 |
| 1990-09-17 | 2,960 | 2,980 | 2,950 | 2,950 | 33,000 | 5,121.53 |
| 1990-09-14 | 3,050 | 3,050 | 2,980 | 2,980 | 31,000 | 5,173.61 |
| 1990-09-13 | 3,090 | 3,090 | 3,050 | 3,050 | 18,000 | 5,295.14 |
| 1990-09-12 | 3,100 | 3,140 | 3,020 | 3,020 | 21,000 | 5,243.06 |
| 1990-09-11 | 3,020 | 3,100 | 3,020 | 3,100 | 73,000 | 5,381.94 |
| 1990-09-10 | 2,940 | 3,030 | 2,940 | 3,030 | 17,000 | 5,260.42 |
| 1990-09-07 | 2,850 | 2,980 | 2,850 | 2,980 | 39,000 | 5,173.61 |
| 1990-09-06 | 2,990 | 2,990 | 2,840 | 2,840 | 41,000 | 4,930.56 |
| 1990-09-05 | 3,020 | 3,020 | 2,940 | 2,950 | 45,000 | 5,121.53 |
| 1990-09-04 | 3,100 | 3,120 | 3,010 | 3,120 | 15,000 | 5,416.67 |
| 1990-09-03 | 3,150 | 3,150 | 3,100 | 3,100 | 19,000 | 5,381.94 |
| 1990-08-31 | 3,150 | 3,200 | 3,120 | 3,120 | 40,000 | 5,416.67 |
| 1990-08-30 | 3,020 | 3,150 | 3,020 | 3,150 | 32,000 | 5,468.75 |
| 1990-08-29 | 3,090 | 3,100 | 3,010 | 3,010 | 34,000 | 5,225.69 |
| 1990-08-28 | 3,080 | 3,080 | 2,990 | 2,990 | 66,000 | 5,190.97 |
| 1990-08-27 | 3,000 | 3,000 | 2,950 | 2,950 | 52,000 | 5,121.53 |
| 1990-08-24 | 2,810 | 2,980 | 2,810 | 2,850 | 127,000 | 4,947.92 |
| 1990-08-23 | 3,150 | 3,150 | 2,830 | 2,840 | 78,000 | 4,930.56 |
| 1990-08-22 | 3,250 | 3,250 | 3,150 | 3,170 | 91,000 | 5,503.47 |
| 1990-08-21 | 3,300 | 3,350 | 3,250 | 3,250 | 21,000 | 5,642.36 |
| 1990-08-20 | 3,200 | 3,350 | 3,160 | 3,350 | 39,000 | 5,815.97 |
| 1990-08-17 | 3,200 | 3,250 | 3,200 | 3,240 | 48,000 | 5,625 |
| 1990-08-16 | 3,400 | 3,400 | 3,300 | 3,310 | 23,000 | 5,746.53 |
| 1990-08-15 | 3,300 | 3,450 | 3,300 | 3,450 | 49,000 | 5,989.58 |
| 1990-08-14 | 3,130 | 3,240 | 3,130 | 3,220 | 55,000 | 5,590.28 |
| 1990-08-13 | 3,360 | 3,360 | 3,120 | 3,120 | 130,000 | 5,416.67 |
| 1990-08-10 | 3,420 | 3,420 | 3,360 | 3,360 | 50,000 | 5,833.33 |
| 1990-08-09 | 3,490 | 3,490 | 3,350 | 3,350 | 142,000 | 5,815.97 |
| 1990-08-08 | 3,500 | 3,570 | 3,400 | 3,490 | 147,000 | 6,059.03 |
| 1990-08-07 | 3,400 | 3,570 | 3,400 | 3,500 | 78,000 | 6,076.39 |
| 1990-08-06 | 3,650 | 3,660 | 3,600 | 3,600 | 47,000 | 6,250 |
| 1990-08-03 | 3,760 | 3,850 | 3,750 | 3,750 | 41,000 | 6,510.42 |
| 1990-08-02 | 3,820 | 3,830 | 3,760 | 3,760 | 76,000 | 6,527.78 |
| 1990-08-01 | 3,810 | 3,870 | 3,810 | 3,870 | 36,000 | 6,718.75 |
| 1990-07-31 | 3,850 | 3,860 | 3,810 | 3,810 | 58,000 | 6,614.58 |
| 1990-07-30 | 3,880 | 3,880 | 3,850 | 3,850 | 14,000 | 6,684.03 |
| 1990-07-27 | 4,000 | 4,000 | 3,850 | 3,880 | 71,000 | 6,736.11 |
| 1990-07-26 | 4,010 | 4,010 | 3,910 | 3,950 | 41,000 | 6,857.64 |
| 1990-07-25 | 4,020 | 4,020 | 3,940 | 3,950 | 30,000 | 6,857.64 |
| 1990-07-24 | 4,030 | 4,030 | 3,910 | 3,940 | 81,000 | 6,840.28 |
| 1990-07-23 | 4,010 | 4,120 | 4,000 | 4,070 | 437,000 | 7,065.97 |
| 1990-07-20 | 3,960 | 3,960 | 3,890 | 3,890 | 45,000 | 6,753.47 |
| 1990-07-19 | 3,990 | 4,000 | 3,890 | 3,910 | 39,000 | 6,788.19 |
| 1990-07-18 | 3,990 | 4,000 | 3,940 | 3,950 | 31,000 | 6,857.64 |
| 1990-07-17 | 4,020 | 4,020 | 4,000 | 4,020 | 133,000 | 6,979.17 |
| 1990-07-16 | 3,980 | 4,020 | 3,950 | 4,020 | 193,000 | 6,979.17 |
| 1990-07-13 | 3,980 | 3,980 | 3,900 | 3,980 | 54,000 | 6,909.72 |
| 1990-07-12 | 3,900 | 3,950 | 3,850 | 3,940 | 44,000 | 6,840.28 |
| 1990-07-11 | 3,800 | 4,000 | 3,800 | 3,970 | 147,000 | 6,892.36 |
| 1990-07-10 | 3,840 | 3,860 | 3,820 | 3,830 | 17,000 | 6,649.31 |
| 1990-07-09 | 3,820 | 3,950 | 3,820 | 3,850 | 17,000 | 6,684.03 |
| 1990-07-06 | 3,970 | 3,970 | 3,800 | 3,800 | 28,000 | 6,597.22 |
| 1990-07-05 | 3,900 | 4,010 | 3,860 | 3,980 | 256,000 | 6,909.72 |
| 1990-07-04 | 3,830 | 3,830 | 3,760 | 3,830 | 18,000 | 6,649.31 |
| 1990-07-03 | 3,730 | 3,740 | 3,730 | 3,730 | 28,000 | 6,475.69 |
| 1990-07-02 | 3,720 | 3,770 | 3,700 | 3,700 | 23,000 | 6,423.61 |
| 1990-06-29 | 3,700 | 3,750 | 3,700 | 3,700 | 52,000 | 6,423.61 |
| 1990-06-28 | 3,700 | 3,750 | 3,700 | 3,750 | 66,000 | 6,510.42 |
| 1990-06-27 | 3,890 | 3,890 | 3,800 | 3,800 | 34,000 | 6,597.22 |
| 1990-06-26 | 3,760 | 3,770 | 3,700 | 3,710 | 48,000 | 6,440.97 |
| 1990-06-25 | 3,780 | 3,780 | 3,680 | 3,760 | 80,000 | 6,527.78 |
| 1990-06-22 | 3,810 | 3,840 | 3,780 | 3,780 | 65,000 | 6,562.50 |
| 1990-06-21 | 3,880 | 3,940 | 3,830 | 3,830 | 33,000 | 6,649.31 |
| 1990-06-20 | 3,900 | 3,940 | 3,840 | 3,900 | 34,000 | 6,770.83 |
| 1990-06-19 | 4,000 | 4,000 | 3,910 | 3,950 | 39,000 | 6,857.64 |
| 1990-06-18 | 4,000 | 4,000 | 3,900 | 4,000 | 65,000 | 6,944.44 |
| 1990-06-15 | 3,910 | 4,000 | 3,870 | 3,950 | 90,000 | 6,857.64 |
| 1990-06-14 | 3,900 | 3,950 | 3,810 | 3,870 | 43,000 | 6,718.75 |
| 1990-06-13 | 3,950 | 3,950 | 3,810 | 3,810 | 41,000 | 6,614.58 |
| 1990-06-12 | 3,880 | 3,880 | 3,810 | 3,850 | 29,000 | 6,684.03 |
| 1990-06-11 | 3,900 | 3,900 | 3,800 | 3,830 | 71,000 | 6,649.31 |
| 1990-06-08 | 3,800 | 3,810 | 3,800 | 3,800 | 40,000 | 6,597.22 |
| 1990-06-07 | 3,810 | 3,850 | 3,810 | 3,850 | 25,000 | 6,684.03 |
| 1990-06-06 | 3,860 | 3,900 | 3,810 | 3,810 | 38,000 | 6,614.58 |
| 1990-06-05 | 3,820 | 3,910 | 3,820 | 3,820 | 33,000 | 6,631.94 |
| 1990-06-04 | 3,900 | 3,900 | 3,810 | 3,810 | 13,000 | 6,614.58 |
| 1990-06-01 | 3,810 | 3,810 | 3,800 | 3,810 | 26,000 | 6,614.58 |
| 1990-05-31 | 3,810 | 3,900 | 3,800 | 3,800 | 29,000 | 6,597.22 |
| 1990-05-30 | 3,850 | 3,850 | 3,810 | 3,810 | 39,000 | 6,614.58 |
| 1990-05-29 | 3,900 | 3,900 | 3,860 | 3,860 | 20,000 | 6,701.39 |
| 1990-05-28 | 3,910 | 3,910 | 3,850 | 3,860 | 22,000 | 6,701.39 |
| 1990-05-25 | 3,900 | 3,900 | 3,860 | 3,900 | 15,000 | 6,770.83 |
| 1990-05-24 | 3,890 | 3,910 | 3,860 | 3,860 | 18,000 | 6,701.39 |
| 1990-05-23 | 3,910 | 3,940 | 3,890 | 3,890 | 9,000 | 6,753.47 |
| 1990-05-22 | 3,910 | 3,910 | 3,880 | 3,910 | 25,000 | 6,788.19 |
| 1990-05-21 | 3,900 | 3,950 | 3,850 | 3,860 | 30,000 | 6,701.39 |
| 1990-05-18 | 3,840 | 3,990 | 3,840 | 3,990 | 39,000 | 6,927.08 |
| 1990-05-17 | 3,920 | 3,920 | 3,850 | 3,860 | 28,000 | 6,701.39 |
| 1990-05-16 | 4,000 | 4,000 | 3,900 | 3,950 | 21,000 | 6,857.64 |
| 1990-05-15 | 4,050 | 4,050 | 3,930 | 3,950 | 53,000 | 6,857.64 |
| 1990-05-14 | 4,030 | 4,030 | 3,950 | 3,950 | 36,000 | 6,857.64 |
| 1990-05-11 | 3,900 | 3,930 | 3,830 | 3,930 | 89,000 | 6,822.92 |
| 1990-05-10 | 3,830 | 3,900 | 3,830 | 3,890 | 40,000 | 6,753.47 |
| 1990-05-09 | 3,810 | 3,910 | 3,810 | 3,910 | 40,000 | 6,788.19 |
| 1990-05-08 | 3,770 | 3,800 | 3,750 | 3,780 | 86,000 | 6,562.50 |
| 1990-05-07 | 3,900 | 3,980 | 3,870 | 3,870 | 31,000 | 6,718.75 |
| 1990-05-02 | 3,800 | 3,960 | 3,800 | 3,950 | 49,000 | 6,857.64 |
| 1990-05-01 | 3,960 | 3,960 | 3,810 | 3,830 | 39,000 | 6,649.31 |
| 1990-04-27 | 3,830 | 3,890 | 3,800 | 3,820 | 55,000 | 6,631.94 |
| 1990-04-26 | 3,750 | 3,890 | 3,750 | 3,780 | 49,000 | 6,562.50 |
| 1990-04-25 | 3,760 | 3,760 | 3,740 | 3,750 | 34,000 | 6,510.42 |
| 1990-04-24 | 3,780 | 3,780 | 3,700 | 3,740 | 60,000 | 6,493.06 |
| 1990-04-23 | 3,830 | 3,840 | 3,790 | 3,790 | 32,000 | 6,579.86 |
| 1990-04-20 | 3,820 | 3,860 | 3,810 | 3,840 | 27,000 | 6,666.67 |
| 1990-04-19 | 3,820 | 3,950 | 3,810 | 3,810 | 60,000 | 6,614.58 |
| 1990-04-18 | 3,810 | 3,890 | 3,800 | 3,840 | 40,000 | 6,666.67 |
| 1990-04-17 | 4,000 | 4,050 | 3,780 | 3,780 | 38,000 | 6,562.50 |
| 1990-04-16 | 4,060 | 4,060 | 3,940 | 4,000 | 34,000 | 6,944.44 |
| 1990-04-13 | 4,200 | 4,290 | 4,100 | 4,100 | 123,000 | 7,118.06 |
| 1990-04-12 | 4,160 | 4,260 | 4,150 | 4,240 | 188,000 | 7,361.11 |
| 1990-04-11 | 3,950 | 4,130 | 3,950 | 4,130 | 83,000 | 7,170.14 |
| 1990-04-10 | 3,840 | 3,950 | 3,760 | 3,900 | 39,000 | 6,770.83 |
| 1990-04-09 | 3,860 | 3,870 | 3,820 | 3,860 | 61,000 | 6,701.39 |
| 1990-04-06 | 3,650 | 3,800 | 3,650 | 3,800 | 86,000 | 6,597.22 |
| 1990-04-05 | 3,450 | 3,450 | 3,400 | 3,400 | 42,000 | 5,902.78 |
| 1990-04-04 | 3,690 | 3,690 | 3,500 | 3,650 | 88,000 | 6,336.81 |
| 1990-04-03 | 3,530 | 3,640 | 3,420 | 3,640 | 95,000 | 6,319.44 |
| 1990-04-02 | 3,700 | 3,700 | 3,500 | 3,500 | 51,000 | 6,076.39 |
| 1990-03-30 | 3,870 | 3,870 | 3,820 | 3,820 | 37,000 | 6,631.94 |
| 1990-03-29 | 3,800 | 3,860 | 3,800 | 3,850 | 112,000 | 6,684.03 |
| 1990-03-28 | 3,900 | 3,990 | 3,900 | 3,900 | 38,000 | 6,770.83 |
| 1990-03-27 | 4,090 | 4,100 | 3,990 | 3,990 | 25,000 | 6,927.08 |
| 1990-03-26 | 4,240 | 4,260 | 4,150 | 4,150 | 62,000 | 7,204.86 |
| 1990-03-23 | 3,940 | 4,000 | 3,900 | 4,000 | 81,000 | 6,944.44 |
| 1990-03-22 | 3,940 | 3,940 | 3,650 | 3,690 | 37,000 | 6,406.25 |
| 1990-03-20 | 4,060 | 4,090 | 3,910 | 3,960 | 91,000 | 6,875 |
| 1990-03-19 | 4,280 | 4,280 | 4,100 | 4,150 | 39,000 | 7,204.86 |
| 1990-03-16 | 4,350 | 4,390 | 4,300 | 4,300 | 86,000 | 7,465.28 |
| 1990-03-15 | 4,490 | 4,500 | 4,350 | 4,400 | 116,000 | 7,638.89 |
| 1990-03-14 | 4,470 | 4,510 | 4,450 | 4,490 | 107,000 | 7,795.14 |
| 1990-03-13 | 4,450 | 4,490 | 4,410 | 4,470 | 95,000 | 7,760.42 |
| 1990-03-12 | 4,500 | 4,520 | 4,450 | 4,460 | 63,000 | 7,743.06 |
| 1990-03-09 | 4,480 | 4,500 | 4,450 | 4,450 | 134,000 | 7,725.69 |
| 1990-03-08 | 4,350 | 4,380 | 4,340 | 4,380 | 138,000 | 7,604.17 |
| 1990-03-07 | 4,390 | 4,390 | 4,360 | 4,360 | 123,000 | 7,569.44 |
| 1990-03-06 | 4,390 | 4,430 | 4,380 | 4,390 | 78,000 | 7,621.53 |
| 1990-03-05 | 4,370 | 4,390 | 4,350 | 4,390 | 107,000 | 7,621.53 |
| 1990-03-02 | 4,310 | 4,320 | 4,200 | 4,320 | 97,000 | 7,500 |
| 1990-03-01 | 4,180 | 4,350 | 4,180 | 4,300 | 65,000 | 7,465.28 |
| 1990-02-28 | 4,250 | 4,300 | 4,240 | 4,280 | 88,000 | 7,430.56 |
| 1990-02-27 | 4,030 | 4,150 | 4,000 | 4,000 | 119,000 | 6,944.44 |
| 1990-02-26 | 4,180 | 4,180 | 3,840 | 4,000 | 101,000 | 6,944.44 |
| 1990-02-23 | 4,340 | 4,340 | 4,240 | 4,240 | 69,000 | 7,361.11 |
| 1990-02-22 | 4,300 | 4,390 | 4,300 | 4,320 | 39,000 | 7,500 |
| 1990-02-21 | 4,390 | 4,500 | 4,300 | 4,300 | 84,000 | 7,465.28 |
| 1990-02-20 | 4,300 | 4,390 | 4,280 | 4,390 | 52,000 | 7,621.53 |
| 1990-02-19 | 4,420 | 4,450 | 4,280 | 4,280 | 128,000 | 7,430.56 |
| 1990-02-16 | 4,590 | 4,590 | 4,420 | 4,430 | 115,000 | 7,690.97 |
| 1990-02-15 | 4,480 | 4,600 | 4,440 | 4,550 | 175,000 | 7,899.31 |
| 1990-02-14 | 4,650 | 4,650 | 4,500 | 4,520 | 346,000 | 7,847.22 |
| 1990-02-13 | 5,100 | 5,150 | 4,780 | 4,900 | 721,001 | 8,506.94 |
| 1990-02-09 | 4,800 | 5,230 | 4,800 | 5,070 | 2,483,002 | 8,802.08 |
| 1990-02-08 | 4,300 | 4,750 | 4,300 | 4,750 | 1,939,002 | 8,246.53 |
| 1990-02-07 | 4,280 | 4,280 | 4,250 | 4,250 | 27,000 | 7,378.47 |
| 1990-02-06 | 4,330 | 4,330 | 4,280 | 4,280 | 53,000 | 7,430.56 |
| 1990-02-05 | 4,340 | 4,340 | 4,290 | 4,290 | 27,000 | 7,447.92 |
| 1990-02-02 | 4,360 | 4,360 | 4,280 | 4,290 | 62,000 | 7,447.92 |
| 1990-02-01 | 4,370 | 4,380 | 4,350 | 4,350 | 201,000 | 7,552.08 |
| 1990-01-31 | 4,280 | 4,330 | 4,280 | 4,320 | 296,000 | 7,500 |
| 1990-01-30 | 4,300 | 4,300 | 4,230 | 4,250 | 33,000 | 7,378.47 |
| 1990-01-29 | 4,050 | 4,290 | 4,050 | 4,270 | 45,000 | 7,413.19 |
| 1990-01-26 | 4,110 | 4,120 | 4,100 | 4,100 | 24,000 | 7,118.06 |
| 1990-01-25 | 4,120 | 4,130 | 4,060 | 4,060 | 21,000 | 7,048.61 |
| 1990-01-24 | 4,160 | 4,200 | 4,060 | 4,120 | 43,000 | 7,152.78 |
| 1990-01-23 | 4,230 | 4,250 | 4,130 | 4,160 | 32,000 | 7,222.22 |
| 1990-01-22 | 4,180 | 4,180 | 4,160 | 4,180 | 24,000 | 7,256.94 |
| 1990-01-19 | 4,210 | 4,210 | 4,060 | 4,180 | 75,000 | 7,256.94 |
| 1990-01-18 | 4,270 | 4,300 | 4,210 | 4,220 | 42,000 | 7,326.39 |
| 1990-01-17 | 4,220 | 4,330 | 4,170 | 4,270 | 81,000 | 7,413.19 |
| 1990-01-16 | 4,270 | 4,300 | 4,220 | 4,220 | 64,000 | 7,326.39 |
| 1990-01-12 | 4,380 | 4,380 | 4,260 | 4,300 | 75,000 | 7,465.28 |
| 1990-01-11 | 4,210 | 4,350 | 4,210 | 4,330 | 104,000 | 7,517.36 |
| 1990-01-10 | 4,200 | 4,270 | 4,200 | 4,250 | 44,000 | 7,378.47 |
| 1990-01-09 | 4,210 | 4,290 | 4,210 | 4,290 | 53,000 | 7,447.92 |
| 1990-01-08 | 4,290 | 4,290 | 4,230 | 4,250 | 51,000 | 7,378.47 |
| 1990-01-05 | 4,300 | 4,300 | 4,150 | 4,190 | 42,000 | 7,274.31 |
| 1990-01-04 | 4,350 | 4,350 | 4,250 | 4,300 | 21,000 | 7,465.28 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
