5110 住友ゴム工業(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 | 750 | 755 | 746 | 750 | 180,000 | 680.52 |
| 1990-12-27 | 756 | 759 | 750 | 755 | 169,000 | 685.06 |
| 1990-12-26 | 756 | 756 | 746 | 755 | 60,000 | 685.06 |
| 1990-12-25 | 794 | 794 | 750 | 755 | 142,000 | 685.06 |
| 1990-12-21 | 850 | 858 | 845 | 851 | 138,000 | 721.65 |
| 1990-12-20 | 894 | 894 | 880 | 887 | 622,000 | 752.18 |
| 1990-12-19 | 925 | 925 | 889 | 889 | 320,000 | 753.87 |
| 1990-12-18 | 955 | 955 | 945 | 948 | 108,000 | 803.90 |
| 1990-12-17 | 955 | 964 | 955 | 955 | 65,000 | 809.84 |
| 1990-12-14 | 956 | 975 | 955 | 955 | 174,000 | 809.84 |
| 1990-12-13 | 976 | 978 | 975 | 976 | 150,000 | 827.65 |
| 1990-12-12 | 970 | 991 | 970 | 976 | 95,000 | 827.65 |
| 1990-12-11 | 946 | 975 | 946 | 966 | 126,000 | 819.17 |
| 1990-12-10 | 965 | 965 | 945 | 954 | 67,000 | 808.99 |
| 1990-12-07 | 911 | 950 | 911 | 945 | 79,000 | 801.36 |
| 1990-12-06 | 890 | 890 | 871 | 871 | 33,000 | 738.61 |
| 1990-12-05 | 861 | 866 | 840 | 850 | 61,000 | 720.80 |
| 1990-12-04 | 881 | 883 | 860 | 860 | 87,000 | 729.28 |
| 1990-12-03 | 925 | 925 | 893 | 893 | 123,000 | 757.26 |
| 1990-11-30 | 891 | 900 | 885 | 890 | 106,000 | 754.72 |
| 1990-11-29 | 921 | 921 | 900 | 901 | 228,000 | 764.05 |
| 1990-11-28 | 975 | 980 | 931 | 931 | 113,000 | 789.49 |
| 1990-11-27 | 998 | 998 | 980 | 980 | 73,000 | 831.04 |
| 1990-11-26 | 950 | 1,000 | 945 | 1,000 | 65,000 | 848 |
| 1990-11-22 | 945 | 951 | 935 | 951 | 61,000 | 806.45 |
| 1990-11-21 | 964 | 964 | 930 | 935 | 87,000 | 792.88 |
| 1990-11-20 | 995 | 995 | 970 | 970 | 14,000 | 822.56 |
| 1990-11-19 | 992 | 992 | 981 | 989 | 49,000 | 838.67 |
| 1990-11-16 | 961 | 969 | 940 | 952 | 133,000 | 807.30 |
| 1990-11-15 | 990 | 990 | 961 | 969 | 103,000 | 821.71 |
| 1990-11-14 | 1,010 | 1,030 | 1,010 | 1,010 | 47,000 | 856.48 |
| 1990-11-13 | 1,010 | 1,010 | 1,000 | 1,010 | 89,000 | 856.48 |
| 1990-11-09 | 976 | 977 | 960 | 977 | 142,000 | 828.50 |
| 1990-11-08 | 980 | 990 | 962 | 976 | 150,000 | 827.65 |
| 1990-11-07 | 1,010 | 1,020 | 990 | 1,000 | 119,000 | 848 |
| 1990-11-06 | 1,070 | 1,070 | 1,020 | 1,030 | 171,000 | 873.44 |
| 1990-11-05 | 1,070 | 1,080 | 1,060 | 1,060 | 71,000 | 898.88 |
| 1990-11-02 | 1,030 | 1,070 | 1,030 | 1,050 | 108,000 | 890.40 |
| 1990-11-01 | 1,110 | 1,110 | 1,040 | 1,040 | 117,000 | 881.92 |
| 1990-10-31 | 1,170 | 1,170 | 1,100 | 1,100 | 456,000 | 932.80 |
| 1990-10-30 | 1,100 | 1,160 | 1,070 | 1,150 | 660,000 | 975.20 |
| 1990-10-29 | 1,060 | 1,090 | 1,060 | 1,090 | 200,000 | 924.32 |
| 1990-10-26 | 1,050 | 1,070 | 1,050 | 1,060 | 122,000 | 898.88 |
| 1990-10-25 | 1,070 | 1,080 | 1,050 | 1,050 | 225,000 | 890.40 |
| 1990-10-24 | 1,040 | 1,070 | 1,040 | 1,050 | 40,000 | 890.40 |
| 1990-10-23 | 1,090 | 1,090 | 1,050 | 1,080 | 323,000 | 915.84 |
| 1990-10-22 | 1,100 | 1,100 | 1,060 | 1,070 | 251,000 | 907.36 |
| 1990-10-19 | 1,070 | 1,150 | 1,060 | 1,140 | 535,000 | 966.72 |
| 1990-10-18 | 1,070 | 1,070 | 1,050 | 1,050 | 83,000 | 890.40 |
| 1990-10-17 | 1,040 | 1,070 | 1,000 | 1,070 | 313,000 | 907.36 |
| 1990-10-16 | 994 | 1,040 | 985 | 1,040 | 275,000 | 881.92 |
| 1990-10-15 | 971 | 990 | 971 | 990 | 102,000 | 839.52 |
| 1990-10-12 | 945 | 955 | 945 | 955 | 126,000 | 809.84 |
| 1990-10-11 | 980 | 980 | 965 | 965 | 28,000 | 818.32 |
| 1990-10-09 | 1,020 | 1,030 | 1,000 | 1,020 | 357,000 | 864.96 |
| 1990-10-08 | 970 | 1,000 | 970 | 1,000 | 153,000 | 848 |
| 1990-10-05 | 950 | 980 | 950 | 979 | 132,000 | 830.19 |
| 1990-10-04 | 960 | 960 | 948 | 959 | 38,000 | 813.23 |
| 1990-10-03 | 965 | 965 | 951 | 960 | 69,000 | 814.08 |
| 1990-10-02 | 941 | 953 | 940 | 940 | 116,000 | 797.12 |
| 1990-10-01 | 950 | 950 | 930 | 930 | 83,000 | 788.64 |
| 1990-09-28 | 1,000 | 1,000 | 990 | 991 | 156,000 | 840.37 |
| 1990-09-27 | 990 | 1,000 | 989 | 990 | 126,000 | 839.52 |
| 1990-09-26 | 1,030 | 1,050 | 990 | 990 | 69,000 | 839.52 |
| 1990-09-25 | 1,060 | 1,070 | 1,030 | 1,030 | 126,000 | 873.44 |
| 1990-09-21 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 | 898.88 |
| 1990-09-20 | 1,060 | 1,080 | 1,060 | 1,080 | 67,000 | 915.84 |
| 1990-09-19 | 1,100 | 1,150 | 1,070 | 1,070 | 94,000 | 907.36 |
| 1990-09-18 | 1,090 | 1,090 | 1,080 | 1,090 | 80,000 | 924.32 |
| 1990-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 34,000 | 924.32 |
| 1990-09-14 | 1,130 | 1,150 | 1,130 | 1,140 | 77,000 | 966.72 |
| 1990-09-13 | 1,140 | 1,140 | 1,130 | 1,140 | 23,000 | 966.72 |
| 1990-09-12 | 1,130 | 1,140 | 1,100 | 1,100 | 84,000 | 932.80 |
| 1990-09-11 | 1,100 | 1,130 | 1,100 | 1,100 | 67,000 | 932.80 |
| 1990-09-10 | 1,050 | 1,080 | 1,050 | 1,080 | 26,000 | 915.84 |
| 1990-09-07 | 1,030 | 1,050 | 1,020 | 1,040 | 112,000 | 881.92 |
| 1990-09-06 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 | 873.44 |
| 1990-09-05 | 1,080 | 1,080 | 1,000 | 1,030 | 201,000 | 873.44 |
| 1990-09-04 | 1,160 | 1,160 | 1,080 | 1,080 | 37,000 | 915.84 |
| 1990-09-03 | 1,170 | 1,170 | 1,150 | 1,160 | 224,000 | 983.68 |
| 1990-08-31 | 1,160 | 1,170 | 1,150 | 1,160 | 78,000 | 983.68 |
| 1990-08-30 | 1,140 | 1,170 | 1,140 | 1,140 | 117,000 | 966.72 |
| 1990-08-29 | 1,170 | 1,170 | 1,140 | 1,140 | 87,000 | 966.72 |
| 1990-08-28 | 1,160 | 1,160 | 1,150 | 1,150 | 67,000 | 975.20 |
| 1990-08-27 | 1,090 | 1,120 | 1,080 | 1,120 | 56,000 | 949.76 |
| 1990-08-24 | 1,090 | 1,150 | 1,060 | 1,080 | 285,000 | 915.84 |
| 1990-08-23 | 1,150 | 1,160 | 1,090 | 1,110 | 105,000 | 941.28 |
| 1990-08-22 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 | 1,017.60 |
| 1990-08-21 | 1,250 | 1,270 | 1,250 | 1,250 | 48,000 | 1,060 |
| 1990-08-20 | 1,250 | 1,270 | 1,250 | 1,270 | 13,000 | 1,076.96 |
| 1990-08-17 | 1,210 | 1,270 | 1,210 | 1,270 | 45,000 | 1,076.96 |
| 1990-08-16 | 1,320 | 1,320 | 1,250 | 1,250 | 65,000 | 1,060 |
| 1990-08-15 | 1,310 | 1,330 | 1,310 | 1,330 | 37,000 | 1,127.84 |
| 1990-08-14 | 1,220 | 1,250 | 1,180 | 1,250 | 80,000 | 1,060 |
| 1990-08-13 | 1,270 | 1,270 | 1,210 | 1,210 | 163,000 | 1,026.08 |
| 1990-08-10 | 1,300 | 1,310 | 1,230 | 1,240 | 138,000 | 1,051.52 |
| 1990-08-09 | 1,280 | 1,310 | 1,270 | 1,280 | 105,000 | 1,085.44 |
| 1990-08-08 | 1,270 | 1,290 | 1,260 | 1,290 | 105,000 | 1,093.92 |
| 1990-08-07 | 1,240 | 1,280 | 1,210 | 1,230 | 93,000 | 1,043.04 |
| 1990-08-06 | 1,360 | 1,360 | 1,320 | 1,330 | 50,000 | 1,127.84 |
| 1990-08-03 | 1,410 | 1,420 | 1,350 | 1,390 | 173,000 | 1,178.72 |
| 1990-08-02 | 1,460 | 1,460 | 1,410 | 1,420 | 16,000 | 1,204.16 |
| 1990-08-01 | 1,450 | 1,480 | 1,440 | 1,440 | 130,000 | 1,221.12 |
| 1990-07-31 | 1,440 | 1,490 | 1,440 | 1,490 | 106,000 | 1,263.52 |
| 1990-07-30 | 1,470 | 1,470 | 1,430 | 1,430 | 55,000 | 1,212.64 |
| 1990-07-27 | 1,480 | 1,480 | 1,440 | 1,470 | 109,000 | 1,246.56 |
| 1990-07-26 | 1,490 | 1,500 | 1,480 | 1,500 | 270,000 | 1,272 |
| 1990-07-25 | 1,480 | 1,500 | 1,480 | 1,500 | 98,000 | 1,272 |
| 1990-07-24 | 1,500 | 1,510 | 1,500 | 1,500 | 153,000 | 1,272 |
| 1990-07-23 | 1,530 | 1,530 | 1,480 | 1,500 | 167,000 | 1,272 |
| 1990-07-20 | 1,530 | 1,530 | 1,500 | 1,510 | 217,000 | 1,280.48 |
| 1990-07-19 | 1,540 | 1,540 | 1,520 | 1,520 | 203,000 | 1,288.96 |
| 1990-07-18 | 1,540 | 1,550 | 1,530 | 1,530 | 479,000 | 1,297.44 |
| 1990-07-17 | 1,550 | 1,550 | 1,520 | 1,520 | 315,000 | 1,288.96 |
| 1990-07-16 | 1,510 | 1,540 | 1,500 | 1,540 | 369,000 | 1,305.92 |
| 1990-07-13 | 1,520 | 1,520 | 1,510 | 1,520 | 78,000 | 1,288.96 |
| 1990-07-12 | 1,550 | 1,550 | 1,520 | 1,520 | 129,000 | 1,288.96 |
| 1990-07-11 | 1,520 | 1,550 | 1,520 | 1,550 | 387,000 | 1,314.40 |
| 1990-07-10 | 1,570 | 1,570 | 1,530 | 1,530 | 238,000 | 1,297.44 |
| 1990-07-09 | 1,580 | 1,580 | 1,540 | 1,540 | 382,000 | 1,305.92 |
| 1990-07-06 | 1,590 | 1,590 | 1,540 | 1,550 | 518,000 | 1,314.40 |
| 1990-07-05 | 1,600 | 1,610 | 1,580 | 1,600 | 1,946,001 | 1,356.80 |
| 1990-07-04 | 1,520 | 1,590 | 1,520 | 1,590 | 1,754,001 | 1,348.32 |
| 1990-07-03 | 1,520 | 1,520 | 1,500 | 1,520 | 99,000 | 1,288.96 |
| 1990-07-02 | 1,500 | 1,520 | 1,480 | 1,520 | 89,000 | 1,288.96 |
| 1990-06-29 | 1,520 | 1,530 | 1,500 | 1,530 | 183,000 | 1,297.44 |
| 1990-06-28 | 1,540 | 1,540 | 1,500 | 1,530 | 141,000 | 1,297.44 |
| 1990-06-27 | 1,500 | 1,540 | 1,490 | 1,540 | 264,000 | 1,305.92 |
| 1990-06-26 | 1,460 | 1,500 | 1,430 | 1,500 | 125,000 | 1,272 |
| 1990-06-25 | 1,490 | 1,500 | 1,450 | 1,470 | 77,000 | 1,246.56 |
| 1990-06-22 | 1,500 | 1,520 | 1,490 | 1,510 | 224,000 | 1,280.48 |
| 1990-06-21 | 1,500 | 1,530 | 1,490 | 1,500 | 133,000 | 1,272 |
| 1990-06-20 | 1,490 | 1,510 | 1,480 | 1,500 | 494,000 | 1,272 |
| 1990-06-19 | 1,540 | 1,540 | 1,510 | 1,510 | 245,000 | 1,280.48 |
| 1990-06-18 | 1,520 | 1,540 | 1,520 | 1,540 | 152,000 | 1,305.92 |
| 1990-06-15 | 1,510 | 1,550 | 1,510 | 1,520 | 285,000 | 1,288.96 |
| 1990-06-14 | 1,530 | 1,530 | 1,500 | 1,500 | 69,000 | 1,272 |
| 1990-06-13 | 1,510 | 1,550 | 1,480 | 1,480 | 299,000 | 1,255.04 |
| 1990-06-12 | 1,500 | 1,530 | 1,500 | 1,510 | 105,000 | 1,280.48 |
| 1990-06-11 | 1,540 | 1,540 | 1,500 | 1,540 | 116,000 | 1,305.92 |
| 1990-06-08 | 1,500 | 1,540 | 1,500 | 1,540 | 288,000 | 1,305.92 |
| 1990-06-07 | 1,520 | 1,520 | 1,500 | 1,500 | 125,000 | 1,272 |
| 1990-06-06 | 1,530 | 1,530 | 1,500 | 1,520 | 241,000 | 1,288.96 |
| 1990-06-05 | 1,560 | 1,560 | 1,500 | 1,530 | 535,000 | 1,297.44 |
| 1990-06-04 | 1,540 | 1,560 | 1,500 | 1,550 | 378,000 | 1,314.40 |
| 1990-06-01 | 1,550 | 1,560 | 1,520 | 1,530 | 259,000 | 1,297.44 |
| 1990-05-31 | 1,540 | 1,560 | 1,540 | 1,560 | 1,163,001 | 1,322.88 |
| 1990-05-30 | 1,490 | 1,530 | 1,460 | 1,530 | 852,001 | 1,297.44 |
| 1990-05-29 | 1,460 | 1,500 | 1,460 | 1,490 | 267,000 | 1,263.52 |
| 1990-05-28 | 1,490 | 1,500 | 1,470 | 1,470 | 119,000 | 1,246.56 |
| 1990-05-25 | 1,480 | 1,490 | 1,450 | 1,490 | 156,000 | 1,263.52 |
| 1990-05-24 | 1,470 | 1,490 | 1,450 | 1,460 | 147,000 | 1,238.08 |
| 1990-05-23 | 1,500 | 1,510 | 1,480 | 1,480 | 238,000 | 1,255.04 |
| 1990-05-22 | 1,490 | 1,500 | 1,470 | 1,490 | 180,000 | 1,263.52 |
| 1990-05-21 | 1,490 | 1,500 | 1,480 | 1,500 | 125,000 | 1,272 |
| 1990-05-18 | 1,530 | 1,540 | 1,490 | 1,520 | 277,000 | 1,288.96 |
| 1990-05-17 | 1,540 | 1,550 | 1,530 | 1,540 | 343,000 | 1,305.92 |
| 1990-05-16 | 1,570 | 1,580 | 1,520 | 1,530 | 2,558,002 | 1,297.44 |
| 1990-05-15 | 1,520 | 1,560 | 1,500 | 1,520 | 1,486,001 | 1,288.96 |
| 1990-05-14 | 1,540 | 1,550 | 1,510 | 1,520 | 704,001 | 1,288.96 |
| 1990-05-11 | 1,510 | 1,540 | 1,510 | 1,530 | 1,361,001 | 1,297.44 |
| 1990-05-10 | 1,510 | 1,510 | 1,480 | 1,510 | 649,000 | 1,280.48 |
| 1990-05-09 | 1,440 | 1,500 | 1,440 | 1,500 | 1,868,001 | 1,272 |
| 1990-05-08 | 1,410 | 1,440 | 1,410 | 1,420 | 476,000 | 1,204.16 |
| 1990-05-07 | 1,410 | 1,450 | 1,400 | 1,430 | 658,000 | 1,212.64 |
| 1990-05-02 | 1,360 | 1,430 | 1,360 | 1,400 | 759,001 | 1,187.20 |
| 1990-05-01 | 1,360 | 1,370 | 1,350 | 1,370 | 90,000 | 1,161.76 |
| 1990-04-27 | 1,370 | 1,370 | 1,350 | 1,370 | 119,000 | 1,161.76 |
| 1990-04-26 | 1,360 | 1,370 | 1,350 | 1,370 | 215,000 | 1,161.76 |
| 1990-04-25 | 1,400 | 1,420 | 1,330 | 1,380 | 1,592,001 | 1,170.24 |
| 1990-04-24 | 1,270 | 1,380 | 1,270 | 1,380 | 1,602,001 | 1,170.24 |
| 1990-04-23 | 1,260 | 1,270 | 1,260 | 1,270 | 83,000 | 1,076.96 |
| 1990-04-20 | 1,270 | 1,270 | 1,230 | 1,260 | 264,000 | 1,068.48 |
| 1990-04-19 | 1,270 | 1,280 | 1,230 | 1,250 | 575,000 | 1,060 |
| 1990-04-18 | 1,200 | 1,260 | 1,190 | 1,250 | 376,000 | 1,060 |
| 1990-04-17 | 1,210 | 1,210 | 1,180 | 1,180 | 98,000 | 1,000.64 |
| 1990-04-16 | 1,190 | 1,210 | 1,190 | 1,210 | 69,000 | 1,026.08 |
| 1990-04-13 | 1,220 | 1,240 | 1,210 | 1,210 | 86,000 | 1,026.08 |
| 1990-04-12 | 1,240 | 1,240 | 1,220 | 1,240 | 126,000 | 1,051.52 |
| 1990-04-11 | 1,230 | 1,240 | 1,210 | 1,240 | 258,000 | 1,051.52 |
| 1990-04-10 | 1,170 | 1,270 | 1,160 | 1,270 | 167,000 | 1,076.96 |
| 1990-04-09 | 1,200 | 1,220 | 1,190 | 1,210 | 195,000 | 1,026.08 |
| 1990-04-06 | 1,190 | 1,200 | 1,170 | 1,180 | 47,000 | 1,000.64 |
| 1990-04-05 | 1,170 | 1,170 | 1,120 | 1,170 | 64,000 | 992.16 |
| 1990-04-04 | 1,190 | 1,250 | 1,120 | 1,230 | 150,000 | 1,043.04 |
| 1990-04-03 | 1,130 | 1,150 | 1,110 | 1,150 | 152,000 | 975.20 |
| 1990-04-02 | 1,240 | 1,240 | 1,150 | 1,150 | 60,000 | 975.20 |
| 1990-03-30 | 1,280 | 1,280 | 1,220 | 1,250 | 32,000 | 1,060 |
| 1990-03-29 | 1,280 | 1,280 | 1,220 | 1,280 | 190,000 | 1,085.44 |
| 1990-03-28 | 1,200 | 1,310 | 1,190 | 1,310 | 177,000 | 1,110.88 |
| 1990-03-27 | 1,230 | 1,230 | 1,190 | 1,230 | 111,000 | 1,043.04 |
| 1990-03-26 | 1,190 | 1,250 | 1,180 | 1,240 | 210,000 | 1,051.52 |
| 1990-03-23 | 1,150 | 1,180 | 1,150 | 1,180 | 414,000 | 1,000.64 |
| 1990-03-22 | 1,180 | 1,180 | 1,110 | 1,140 | 480,000 | 966.72 |
| 1990-03-20 | 1,270 | 1,290 | 1,200 | 1,200 | 144,000 | 1,017.60 |
| 1990-03-19 | 1,320 | 1,350 | 1,270 | 1,270 | 96,000 | 1,076.96 |
| 1990-03-16 | 1,380 | 1,380 | 1,340 | 1,350 | 366,000 | 1,144.80 |
| 1990-03-15 | 1,380 | 1,400 | 1,380 | 1,390 | 349,000 | 1,178.72 |
| 1990-03-14 | 1,360 | 1,400 | 1,360 | 1,380 | 102,000 | 1,170.24 |
| 1990-03-13 | 1,390 | 1,400 | 1,350 | 1,360 | 127,000 | 1,153.28 |
| 1990-03-12 | 1,450 | 1,450 | 1,400 | 1,400 | 79,000 | 1,187.20 |
| 1990-03-09 | 1,480 | 1,500 | 1,440 | 1,450 | 119,000 | 1,229.60 |
| 1990-03-08 | 1,370 | 1,510 | 1,370 | 1,510 | 217,000 | 1,280.48 |
| 1990-03-07 | 1,390 | 1,410 | 1,380 | 1,380 | 103,000 | 1,170.24 |
| 1990-03-06 | 1,440 | 1,450 | 1,380 | 1,390 | 237,000 | 1,178.72 |
| 1990-03-05 | 1,450 | 1,470 | 1,430 | 1,430 | 87,000 | 1,212.64 |
| 1990-03-02 | 1,480 | 1,510 | 1,480 | 1,480 | 59,000 | 1,255.04 |
| 1990-03-01 | 1,480 | 1,540 | 1,480 | 1,540 | 341,000 | 1,305.92 |
| 1990-02-28 | 1,440 | 1,540 | 1,420 | 1,540 | 536,000 | 1,305.92 |
| 1990-02-27 | 1,380 | 1,440 | 1,340 | 1,440 | 174,000 | 1,221.12 |
| 1990-02-26 | 1,410 | 1,420 | 1,380 | 1,420 | 19,000 | 1,204.16 |
| 1990-02-23 | 1,410 | 1,440 | 1,410 | 1,440 | 83,000 | 1,221.12 |
| 1990-02-22 | 1,470 | 1,490 | 1,460 | 1,490 | 101,000 | 1,263.52 |
| 1990-02-21 | 1,530 | 1,550 | 1,470 | 1,530 | 202,000 | 1,297.44 |
| 1990-02-20 | 1,470 | 1,560 | 1,470 | 1,560 | 264,000 | 1,322.88 |
| 1990-02-19 | 1,510 | 1,530 | 1,480 | 1,530 | 82,000 | 1,297.44 |
| 1990-02-16 | 1,540 | 1,570 | 1,520 | 1,530 | 67,000 | 1,297.44 |
| 1990-02-15 | 1,550 | 1,570 | 1,530 | 1,550 | 102,000 | 1,314.40 |
| 1990-02-14 | 1,550 | 1,550 | 1,520 | 1,550 | 41,000 | 1,314.40 |
| 1990-02-13 | 1,570 | 1,570 | 1,550 | 1,550 | 47,000 | 1,314.40 |
| 1990-02-09 | 1,520 | 1,600 | 1,510 | 1,600 | 145,000 | 1,356.80 |
| 1990-02-08 | 1,530 | 1,550 | 1,520 | 1,530 | 157,000 | 1,297.44 |
| 1990-02-07 | 1,550 | 1,570 | 1,510 | 1,520 | 293,000 | 1,288.96 |
| 1990-02-06 | 1,480 | 1,550 | 1,480 | 1,550 | 307,000 | 1,314.40 |
| 1990-02-05 | 1,460 | 1,500 | 1,450 | 1,490 | 84,000 | 1,263.52 |
| 1990-02-02 | 1,440 | 1,460 | 1,430 | 1,450 | 124,000 | 1,229.60 |
| 1990-02-01 | 1,430 | 1,440 | 1,420 | 1,430 | 76,000 | 1,212.64 |
| 1990-01-31 | 1,450 | 1,450 | 1,430 | 1,430 | 123,000 | 1,212.64 |
| 1990-01-30 | 1,460 | 1,470 | 1,440 | 1,440 | 31,000 | 1,221.12 |
| 1990-01-29 | 1,460 | 1,460 | 1,440 | 1,440 | 63,000 | 1,221.12 |
| 1990-01-26 | 1,490 | 1,490 | 1,450 | 1,450 | 112,000 | 1,229.60 |
| 1990-01-25 | 1,430 | 1,550 | 1,430 | 1,500 | 285,000 | 1,272 |
| 1990-01-24 | 1,470 | 1,480 | 1,430 | 1,430 | 70,000 | 1,212.64 |
| 1990-01-23 | 1,430 | 1,480 | 1,420 | 1,480 | 278,000 | 1,255.04 |
| 1990-01-22 | 1,440 | 1,480 | 1,430 | 1,450 | 89,000 | 1,229.60 |
| 1990-01-19 | 1,460 | 1,460 | 1,420 | 1,450 | 103,000 | 1,229.60 |
| 1990-01-18 | 1,500 | 1,500 | 1,470 | 1,470 | 91,000 | 1,246.56 |
| 1990-01-17 | 1,470 | 1,490 | 1,470 | 1,490 | 73,000 | 1,263.52 |
| 1990-01-16 | 1,510 | 1,510 | 1,470 | 1,470 | 34,000 | 1,246.56 |
| 1990-01-12 | 1,560 | 1,560 | 1,530 | 1,540 | 67,000 | 1,305.92 |
| 1990-01-11 | 1,570 | 1,570 | 1,560 | 1,570 | 39,000 | 1,331.36 |
| 1990-01-10 | 1,580 | 1,580 | 1,560 | 1,580 | 44,000 | 1,339.84 |
| 1990-01-09 | 1,610 | 1,610 | 1,580 | 1,580 | 44,000 | 1,339.84 |
| 1990-01-08 | 1,620 | 1,620 | 1,600 | 1,620 | 86,000 | 1,373.76 |
| 1990-01-05 | 1,620 | 1,630 | 1,570 | 1,620 | 89,000 | 1,373.76 |
| 1990-01-04 | 1,580 | 1,640 | 1,580 | 1,640 | 42,000 | 1,390.72 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株