5901 東洋製罐グループホールディングス(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 | 4,500 | 4,520 | 4,460 | 4,520 | 180,000 | 3,424.24 |
| 1990-12-27 | 4,590 | 4,600 | 4,460 | 4,460 | 309,000 | 3,378.79 |
| 1990-12-26 | 4,530 | 4,600 | 4,500 | 4,590 | 139,000 | 3,477.27 |
| 1990-12-25 | 4,560 | 4,590 | 4,530 | 4,580 | 108,000 | 3,469.70 |
| 1990-12-21 | 4,560 | 4,640 | 4,550 | 4,550 | 167,000 | 3,446.97 |
| 1990-12-20 | 4,600 | 4,680 | 4,600 | 4,650 | 565,000 | 3,522.73 |
| 1990-12-19 | 4,600 | 4,640 | 4,570 | 4,600 | 641,000 | 3,484.85 |
| 1990-12-18 | 4,540 | 4,550 | 4,490 | 4,550 | 396,000 | 3,446.97 |
| 1990-12-17 | 4,490 | 4,490 | 4,430 | 4,490 | 119,000 | 3,401.52 |
| 1990-12-14 | 4,490 | 4,570 | 4,490 | 4,490 | 1,553,000 | 3,401.52 |
| 1990-12-13 | 4,500 | 4,550 | 4,410 | 4,550 | 350,000 | 3,446.97 |
| 1990-12-12 | 4,570 | 4,570 | 4,480 | 4,510 | 188,000 | 3,416.67 |
| 1990-12-11 | 4,510 | 4,600 | 4,510 | 4,600 | 288,000 | 3,484.85 |
| 1990-12-10 | 4,630 | 4,680 | 4,490 | 4,560 | 315,000 | 3,454.55 |
| 1990-12-07 | 4,470 | 4,650 | 4,430 | 4,580 | 311,000 | 3,469.70 |
| 1990-12-06 | 4,370 | 4,430 | 4,280 | 4,370 | 261,000 | 3,310.61 |
| 1990-12-05 | 4,330 | 4,380 | 4,190 | 4,350 | 265,000 | 3,295.45 |
| 1990-12-04 | 4,480 | 4,480 | 4,310 | 4,310 | 281,000 | 3,265.15 |
| 1990-12-03 | 4,470 | 4,550 | 4,430 | 4,480 | 315,000 | 3,393.94 |
| 1990-11-30 | 4,250 | 4,450 | 4,250 | 4,410 | 211,000 | 3,340.91 |
| 1990-11-29 | 4,380 | 4,450 | 4,350 | 4,350 | 192,000 | 3,295.45 |
| 1990-11-28 | 4,540 | 4,570 | 4,400 | 4,530 | 325,000 | 3,431.82 |
| 1990-11-27 | 4,580 | 4,610 | 4,510 | 4,570 | 372,000 | 3,462.12 |
| 1990-11-26 | 4,650 | 4,700 | 4,600 | 4,660 | 358,000 | 3,530.30 |
| 1990-11-22 | 4,470 | 4,640 | 4,470 | 4,600 | 425,000 | 3,484.85 |
| 1990-11-21 | 4,580 | 4,580 | 4,450 | 4,450 | 240,000 | 3,371.21 |
| 1990-11-20 | 4,650 | 4,650 | 4,560 | 4,630 | 145,000 | 3,507.58 |
| 1990-11-19 | 4,780 | 4,800 | 4,640 | 4,700 | 520,000 | 3,560.61 |
| 1990-11-16 | 4,580 | 4,750 | 4,500 | 4,750 | 414,000 | 3,598.48 |
| 1990-11-15 | 4,580 | 4,670 | 4,540 | 4,560 | 457,000 | 3,454.55 |
| 1990-11-14 | 4,480 | 4,670 | 4,420 | 4,530 | 689,000 | 3,431.82 |
| 1990-11-13 | 4,420 | 4,470 | 4,350 | 4,470 | 564,000 | 3,386.36 |
| 1990-11-09 | 4,240 | 4,330 | 4,240 | 4,320 | 785,000 | 3,272.73 |
| 1990-11-08 | 4,200 | 4,300 | 4,160 | 4,290 | 937,000 | 3,250 |
| 1990-11-07 | 4,070 | 4,230 | 4,070 | 4,220 | 610,000 | 3,196.97 |
| 1990-11-06 | 4,250 | 4,260 | 4,100 | 4,100 | 382,000 | 3,106.06 |
| 1990-11-05 | 4,230 | 4,230 | 4,150 | 4,200 | 257,000 | 3,181.82 |
| 1990-11-02 | 4,040 | 4,180 | 4,040 | 4,180 | 105,000 | 3,166.67 |
| 1990-11-01 | 4,110 | 4,200 | 4,060 | 4,070 | 481,000 | 3,083.33 |
| 1990-10-31 | 4,250 | 4,280 | 4,200 | 4,200 | 477,000 | 3,181.82 |
| 1990-10-30 | 4,220 | 4,220 | 4,100 | 4,150 | 108,000 | 3,143.94 |
| 1990-10-29 | 4,130 | 4,240 | 4,100 | 4,230 | 287,000 | 3,204.55 |
| 1990-10-26 | 4,090 | 4,150 | 4,080 | 4,130 | 305,000 | 3,128.79 |
| 1990-10-25 | 4,100 | 4,190 | 4,080 | 4,090 | 240,000 | 3,098.48 |
| 1990-10-24 | 4,100 | 4,120 | 4,040 | 4,050 | 301,000 | 3,068.18 |
| 1990-10-23 | 4,100 | 4,150 | 4,040 | 4,150 | 503,000 | 3,143.94 |
| 1990-10-22 | 4,150 | 4,180 | 4,060 | 4,120 | 200,000 | 3,121.21 |
| 1990-10-19 | 4,200 | 4,250 | 4,100 | 4,100 | 236,000 | 3,106.06 |
| 1990-10-18 | 4,100 | 4,250 | 4,100 | 4,250 | 324,000 | 3,219.70 |
| 1990-10-17 | 4,170 | 4,170 | 4,030 | 4,150 | 531,000 | 3,143.94 |
| 1990-10-16 | 4,030 | 4,170 | 3,980 | 4,100 | 783,000 | 3,106.06 |
| 1990-10-15 | 3,900 | 3,980 | 3,850 | 3,980 | 442,000 | 3,015.15 |
| 1990-10-12 | 3,800 | 3,860 | 3,710 | 3,800 | 137,000 | 2,878.79 |
| 1990-10-11 | 3,780 | 3,830 | 3,750 | 3,820 | 151,000 | 2,893.94 |
| 1990-10-09 | 3,920 | 3,920 | 3,800 | 3,880 | 322,000 | 2,939.39 |
| 1990-10-08 | 3,740 | 3,950 | 3,740 | 3,750 | 291,000 | 2,840.91 |
| 1990-10-05 | 3,730 | 3,890 | 3,630 | 3,700 | 341,000 | 2,803.03 |
| 1990-10-04 | 3,660 | 3,750 | 3,620 | 3,630 | 370,000 | 2,750 |
| 1990-10-03 | 3,620 | 3,850 | 3,600 | 3,600 | 304,000 | 2,727.27 |
| 1990-10-02 | 3,490 | 3,670 | 3,400 | 3,670 | 571,000 | 2,780.30 |
| 1990-10-01 | 3,450 | 3,450 | 2,990 | 3,240 | 375,000 | 2,454.55 |
| 1990-09-28 | 3,550 | 3,560 | 3,250 | 3,350 | 373,000 | 2,537.88 |
| 1990-09-27 | 3,640 | 3,780 | 3,550 | 3,550 | 217,000 | 2,689.39 |
| 1990-09-26 | 3,850 | 3,880 | 3,580 | 3,790 | 172,000 | 2,871.21 |
| 1990-09-25 | 3,840 | 3,900 | 3,780 | 3,880 | 284,000 | 2,939.39 |
| 1990-09-21 | 3,650 | 3,890 | 3,650 | 3,860 | 614,000 | 2,924.24 |
| 1990-09-20 | 3,670 | 3,800 | 3,590 | 3,800 | 493,000 | 2,878.79 |
| 1990-09-19 | 3,800 | 3,800 | 3,600 | 3,660 | 189,000 | 2,772.73 |
| 1990-09-18 | 3,770 | 3,820 | 3,570 | 3,820 | 160,000 | 2,893.94 |
| 1990-09-17 | 3,880 | 3,980 | 3,820 | 3,820 | 136,000 | 2,893.94 |
| 1990-09-14 | 3,880 | 3,990 | 3,880 | 3,910 | 944,000 | 2,962.12 |
| 1990-09-13 | 4,100 | 4,140 | 3,930 | 3,930 | 185,000 | 2,977.27 |
| 1990-09-12 | 3,910 | 4,200 | 3,900 | 4,100 | 161,000 | 3,106.06 |
| 1990-09-11 | 4,050 | 4,080 | 3,850 | 3,960 | 201,000 | 3,000 |
| 1990-09-10 | 4,060 | 4,150 | 3,990 | 4,150 | 334,000 | 3,143.94 |
| 1990-09-07 | 3,650 | 3,980 | 3,600 | 3,960 | 193,000 | 3,000 |
| 1990-09-06 | 3,860 | 3,870 | 3,570 | 3,700 | 165,000 | 2,803.03 |
| 1990-09-05 | 4,000 | 4,010 | 3,750 | 3,830 | 265,000 | 2,901.52 |
| 1990-09-04 | 4,190 | 4,200 | 3,960 | 4,100 | 290,000 | 3,106.06 |
| 1990-09-03 | 4,390 | 4,390 | 4,210 | 4,210 | 204,000 | 3,189.39 |
| 1990-08-31 | 4,220 | 4,450 | 4,190 | 4,290 | 396,000 | 3,250 |
| 1990-08-30 | 4,090 | 4,190 | 4,000 | 4,190 | 2,436,001 | 3,174.24 |
| 1990-08-29 | 4,040 | 4,100 | 3,990 | 4,020 | 236,000 | 3,045.45 |
| 1990-08-28 | 4,320 | 4,340 | 4,090 | 4,340 | 527,000 | 3,287.88 |
| 1990-08-27 | 4,090 | 4,200 | 4,030 | 4,170 | 360,000 | 3,159.09 |
| 1990-08-24 | 4,050 | 4,170 | 3,740 | 3,990 | 438,000 | 3,022.73 |
| 1990-08-23 | 4,050 | 4,100 | 3,900 | 4,100 | 379,000 | 3,106.06 |
| 1990-08-22 | 4,500 | 4,510 | 4,190 | 4,440 | 488,000 | 3,363.64 |
| 1990-08-21 | 4,930 | 4,980 | 4,580 | 4,600 | 568,000 | 3,484.85 |
| 1990-08-20 | 4,890 | 4,970 | 4,870 | 4,880 | 287,000 | 3,696.97 |
| 1990-08-17 | 4,960 | 5,040 | 4,870 | 4,990 | 517,000 | 3,780.30 |
| 1990-08-16 | 5,140 | 5,200 | 5,070 | 5,080 | 741,000 | 3,848.48 |
| 1990-08-15 | 5,100 | 5,190 | 4,990 | 5,180 | 1,919,001 | 3,924.24 |
| 1990-08-14 | 5,010 | 5,120 | 4,880 | 4,980 | 1,256,000 | 3,772.73 |
| 1990-08-13 | 5,100 | 5,100 | 4,830 | 4,980 | 460,000 | 3,772.73 |
| 1990-08-10 | 5,440 | 5,470 | 5,190 | 5,200 | 2,171,001 | 3,939.39 |
| 1990-08-09 | 5,350 | 5,500 | 5,330 | 5,360 | 6,041,002 | 4,060.61 |
| 1990-08-08 | 5,070 | 5,330 | 4,950 | 5,320 | 2,867,001 | 4,030.30 |
| 1990-08-07 | 4,860 | 5,100 | 4,780 | 4,950 | 1,494,000 | 3,750 |
| 1990-08-06 | 5,190 | 5,240 | 4,990 | 5,010 | 615,000 | 3,795.45 |
| 1990-08-03 | 5,310 | 5,460 | 5,270 | 5,390 | 3,545,001 | 4,083.33 |
| 1990-08-02 | 5,260 | 5,350 | 5,150 | 5,350 | 1,782,001 | 4,053.03 |
| 1990-08-01 | 5,300 | 5,370 | 5,200 | 5,210 | 3,688,001 | 3,946.97 |
| 1990-07-31 | 5,000 | 5,240 | 4,990 | 5,220 | 4,111,001 | 3,954.55 |
| 1990-07-30 | 4,980 | 5,010 | 4,890 | 4,910 | 1,069,000 | 3,719.70 |
| 1990-07-27 | 4,870 | 4,950 | 4,750 | 4,950 | 911,000 | 3,750 |
| 1990-07-26 | 4,930 | 4,950 | 4,750 | 4,770 | 593,000 | 3,613.64 |
| 1990-07-25 | 4,810 | 4,940 | 4,790 | 4,900 | 823,000 | 3,712.12 |
| 1990-07-24 | 4,820 | 4,930 | 4,760 | 4,760 | 774,000 | 3,606.06 |
| 1990-07-23 | 4,960 | 5,030 | 4,870 | 4,870 | 1,362,000 | 3,689.39 |
| 1990-07-20 | 4,900 | 5,070 | 4,810 | 4,950 | 2,623,001 | 3,750 |
| 1990-07-19 | 4,820 | 4,990 | 4,780 | 4,920 | 1,983,001 | 3,727.27 |
| 1990-07-18 | 4,710 | 4,860 | 4,710 | 4,820 | 1,142,000 | 3,651.52 |
| 1990-07-17 | 4,750 | 4,820 | 4,720 | 4,760 | 920,000 | 3,606.06 |
| 1990-07-16 | 4,600 | 4,780 | 4,600 | 4,720 | 955,000 | 3,575.76 |
| 1990-07-13 | 4,610 | 4,650 | 4,550 | 4,600 | 490,000 | 3,484.85 |
| 1990-07-12 | 4,490 | 4,630 | 4,460 | 4,600 | 976,000 | 3,484.85 |
| 1990-07-11 | 4,450 | 4,520 | 4,450 | 4,460 | 267,000 | 3,378.79 |
| 1990-07-10 | 4,550 | 4,560 | 4,460 | 4,470 | 454,000 | 3,386.36 |
| 1990-07-09 | 4,450 | 4,590 | 4,450 | 4,550 | 1,247,000 | 3,446.97 |
| 1990-07-06 | 4,270 | 4,360 | 4,270 | 4,350 | 111,000 | 3,295.45 |
| 1990-07-05 | 4,360 | 4,370 | 4,310 | 4,320 | 144,000 | 3,272.73 |
| 1990-07-04 | 4,320 | 4,400 | 4,320 | 4,360 | 649,000 | 3,303.03 |
| 1990-07-03 | 4,150 | 4,330 | 4,150 | 4,330 | 474,000 | 3,280.30 |
| 1990-07-02 | 4,080 | 4,200 | 4,080 | 4,200 | 245,000 | 3,181.82 |
| 1990-06-29 | 4,200 | 4,200 | 4,130 | 4,130 | 261,000 | 3,128.79 |
| 1990-06-28 | 4,170 | 4,200 | 4,100 | 4,180 | 190,000 | 3,166.67 |
| 1990-06-27 | 4,200 | 4,240 | 4,160 | 4,190 | 588,000 | 3,174.24 |
| 1990-06-26 | 4,050 | 4,200 | 4,030 | 4,150 | 150,000 | 3,143.94 |
| 1990-06-25 | 4,100 | 4,170 | 4,090 | 4,100 | 240,000 | 3,106.06 |
| 1990-06-22 | 4,210 | 4,210 | 4,150 | 4,200 | 315,000 | 3,181.82 |
| 1990-06-21 | 4,260 | 4,260 | 4,180 | 4,240 | 287,000 | 3,212.12 |
| 1990-06-20 | 4,200 | 4,260 | 4,150 | 4,260 | 670,000 | 3,227.27 |
| 1990-06-19 | 4,120 | 4,230 | 4,080 | 4,200 | 584,000 | 3,181.82 |
| 1990-06-18 | 3,920 | 4,140 | 3,920 | 4,120 | 1,161,000 | 3,121.21 |
| 1990-06-15 | 3,860 | 4,000 | 3,860 | 3,880 | 626,000 | 2,939.39 |
| 1990-06-14 | 3,830 | 3,890 | 3,810 | 3,870 | 249,000 | 2,931.82 |
| 1990-06-13 | 3,770 | 3,830 | 3,770 | 3,820 | 169,000 | 2,893.94 |
| 1990-06-12 | 3,720 | 3,820 | 3,720 | 3,770 | 170,000 | 2,856.06 |
| 1990-06-11 | 3,840 | 3,840 | 3,770 | 3,770 | 136,000 | 2,856.06 |
| 1990-06-08 | 3,890 | 3,890 | 3,780 | 3,850 | 489,000 | 2,916.67 |
| 1990-06-07 | 3,740 | 3,800 | 3,740 | 3,800 | 316,000 | 2,878.79 |
| 1990-06-06 | 3,760 | 3,760 | 3,720 | 3,730 | 157,000 | 2,825.76 |
| 1990-06-05 | 3,800 | 3,800 | 3,730 | 3,730 | 79,000 | 2,825.76 |
| 1990-06-04 | 3,840 | 3,840 | 3,780 | 3,800 | 111,000 | 2,878.79 |
| 1990-06-01 | 3,820 | 3,830 | 3,800 | 3,800 | 433,000 | 2,878.79 |
| 1990-05-31 | 3,780 | 3,850 | 3,760 | 3,850 | 774,000 | 2,916.67 |
| 1990-05-30 | 3,710 | 3,740 | 3,660 | 3,730 | 484,000 | 2,825.76 |
| 1990-05-29 | 3,780 | 3,780 | 3,720 | 3,730 | 151,000 | 2,825.76 |
| 1990-05-28 | 3,790 | 3,790 | 3,750 | 3,790 | 177,000 | 2,871.21 |
| 1990-05-25 | 3,730 | 3,800 | 3,720 | 3,800 | 477,000 | 2,878.79 |
| 1990-05-24 | 3,700 | 3,720 | 3,690 | 3,720 | 212,000 | 2,818.18 |
| 1990-05-23 | 3,660 | 3,700 | 3,650 | 3,700 | 196,000 | 2,803.03 |
| 1990-05-22 | 3,630 | 3,670 | 3,630 | 3,660 | 125,000 | 2,772.73 |
| 1990-05-21 | 3,620 | 3,680 | 3,620 | 3,680 | 102,000 | 2,787.88 |
| 1990-05-18 | 3,740 | 3,740 | 3,690 | 3,720 | 128,000 | 2,818.18 |
| 1990-05-17 | 3,650 | 3,740 | 3,650 | 3,740 | 188,000 | 2,833.33 |
| 1990-05-16 | 3,660 | 3,700 | 3,650 | 3,700 | 213,000 | 2,803.03 |
| 1990-05-15 | 3,700 | 3,730 | 3,660 | 3,710 | 373,000 | 2,810.61 |
| 1990-05-14 | 3,600 | 3,740 | 3,600 | 3,740 | 667,000 | 2,833.33 |
| 1990-05-11 | 3,450 | 3,600 | 3,430 | 3,500 | 509,000 | 2,651.52 |
| 1990-05-10 | 3,420 | 3,490 | 3,410 | 3,490 | 232,000 | 2,643.94 |
| 1990-05-09 | 3,390 | 3,440 | 3,370 | 3,420 | 174,000 | 2,590.91 |
| 1990-05-08 | 3,360 | 3,410 | 3,350 | 3,400 | 242,000 | 2,575.76 |
| 1990-05-07 | 3,340 | 3,450 | 3,340 | 3,440 | 113,000 | 2,606.06 |
| 1990-05-02 | 3,350 | 3,390 | 3,350 | 3,390 | 70,000 | 2,568.18 |
| 1990-05-01 | 3,320 | 3,380 | 3,320 | 3,350 | 54,000 | 2,537.88 |
| 1990-04-27 | 3,400 | 3,400 | 3,320 | 3,400 | 83,000 | 2,575.76 |
| 1990-04-26 | 3,420 | 3,420 | 3,350 | 3,350 | 96,000 | 2,537.88 |
| 1990-04-25 | 3,350 | 3,420 | 3,350 | 3,420 | 115,000 | 2,590.91 |
| 1990-04-24 | 3,290 | 3,400 | 3,290 | 3,400 | 136,000 | 2,575.76 |
| 1990-04-23 | 3,450 | 3,450 | 3,320 | 3,340 | 108,000 | 2,530.30 |
| 1990-04-20 | 3,370 | 3,430 | 3,350 | 3,430 | 114,000 | 2,598.48 |
| 1990-04-19 | 3,490 | 3,500 | 3,340 | 3,350 | 188,000 | 2,537.88 |
| 1990-04-18 | 3,330 | 3,430 | 3,330 | 3,430 | 157,000 | 2,598.48 |
| 1990-04-17 | 3,350 | 3,430 | 3,350 | 3,390 | 134,000 | 2,568.18 |
| 1990-04-16 | 3,400 | 3,430 | 3,350 | 3,360 | 84,000 | 2,545.45 |
| 1990-04-13 | 3,310 | 3,460 | 3,300 | 3,430 | 203,000 | 2,598.48 |
| 1990-04-12 | 3,420 | 3,500 | 3,340 | 3,350 | 248,000 | 2,537.88 |
| 1990-04-11 | 3,440 | 3,490 | 3,340 | 3,490 | 165,000 | 2,643.94 |
| 1990-04-10 | 3,300 | 3,440 | 3,300 | 3,440 | 200,000 | 2,606.06 |
| 1990-04-09 | 3,500 | 3,500 | 3,400 | 3,400 | 111,000 | 2,575.76 |
| 1990-04-06 | 3,520 | 3,540 | 3,360 | 3,370 | 256,000 | 2,553.03 |
| 1990-04-05 | 3,350 | 3,450 | 3,290 | 3,450 | 211,000 | 2,613.64 |
| 1990-04-04 | 3,420 | 3,420 | 3,350 | 3,410 | 268,000 | 2,583.33 |
| 1990-04-03 | 3,270 | 3,430 | 3,270 | 3,420 | 419,000 | 2,590.91 |
| 1990-04-02 | 3,200 | 3,390 | 3,200 | 3,300 | 215,000 | 2,500 |
| 1990-03-30 | 3,300 | 3,400 | 3,290 | 3,400 | 174,000 | 2,575.76 |
| 1990-03-29 | 3,310 | 3,360 | 3,300 | 3,350 | 301,000 | 2,537.88 |
| 1990-03-28 | 3,290 | 3,390 | 3,290 | 3,310 | 235,000 | 2,507.58 |
| 1990-03-27 | 3,490 | 3,500 | 3,360 | 3,390 | 394,000 | 2,568.18 |
| 1990-03-26 | 3,400 | 3,500 | 3,380 | 3,500 | 476,000 | 2,651.52 |
| 1990-03-23 | 3,380 | 3,400 | 3,250 | 3,400 | 746,000 | 2,575.76 |
| 1990-03-22 | 3,100 | 3,400 | 3,100 | 3,340 | 291,000 | 2,530.30 |
| 1990-03-20 | 3,400 | 3,450 | 3,300 | 3,350 | 469,000 | 2,537.88 |
| 1990-03-19 | 3,420 | 3,450 | 3,340 | 3,420 | 645,000 | 2,590.91 |
| 1990-03-16 | 3,290 | 3,390 | 3,280 | 3,370 | 1,393,000 | 2,553.03 |
| 1990-03-15 | 3,200 | 3,290 | 3,180 | 3,250 | 205,000 | 2,462.12 |
| 1990-03-14 | 3,140 | 3,200 | 3,140 | 3,150 | 139,000 | 2,386.36 |
| 1990-03-13 | 3,150 | 3,200 | 3,150 | 3,170 | 244,000 | 2,401.52 |
| 1990-03-12 | 3,400 | 3,400 | 3,230 | 3,250 | 239,000 | 2,462.12 |
| 1990-03-09 | 3,500 | 3,500 | 3,400 | 3,400 | 586,000 | 2,575.76 |
| 1990-03-08 | 3,200 | 3,410 | 3,190 | 3,400 | 259,000 | 2,575.76 |
| 1990-03-07 | 3,300 | 3,320 | 3,210 | 3,210 | 210,000 | 2,431.82 |
| 1990-03-06 | 3,230 | 3,300 | 3,230 | 3,280 | 67,000 | 2,484.85 |
| 1990-03-05 | 3,320 | 3,320 | 3,200 | 3,230 | 122,000 | 2,446.97 |
| 1990-03-02 | 3,150 | 3,270 | 3,150 | 3,270 | 95,000 | 2,477.27 |
| 1990-03-01 | 3,150 | 3,210 | 3,130 | 3,150 | 306,000 | 2,386.36 |
| 1990-02-28 | 3,220 | 3,390 | 3,170 | 3,250 | 159,000 | 2,462.12 |
| 1990-02-27 | 3,180 | 3,210 | 3,090 | 3,210 | 131,000 | 2,431.82 |
| 1990-02-26 | 3,200 | 3,200 | 3,100 | 3,100 | 101,000 | 2,348.48 |
| 1990-02-23 | 3,300 | 3,350 | 3,200 | 3,220 | 124,000 | 2,439.39 |
| 1990-02-22 | 3,500 | 3,520 | 3,300 | 3,450 | 166,000 | 2,613.64 |
| 1990-02-21 | 3,640 | 3,640 | 3,470 | 3,500 | 155,000 | 2,651.52 |
| 1990-02-20 | 3,670 | 3,670 | 3,570 | 3,670 | 148,000 | 2,780.30 |
| 1990-02-19 | 3,610 | 3,680 | 3,590 | 3,680 | 133,000 | 2,787.88 |
| 1990-02-16 | 3,660 | 3,680 | 3,640 | 3,660 | 128,000 | 2,772.73 |
| 1990-02-15 | 3,540 | 3,690 | 3,520 | 3,650 | 142,000 | 2,765.15 |
| 1990-02-14 | 3,550 | 3,550 | 3,540 | 3,550 | 56,000 | 2,689.39 |
| 1990-02-13 | 3,550 | 3,550 | 3,520 | 3,550 | 91,000 | 2,689.39 |
| 1990-02-09 | 3,630 | 3,630 | 3,510 | 3,550 | 201,000 | 2,689.39 |
| 1990-02-08 | 3,640 | 3,730 | 3,620 | 3,630 | 156,000 | 2,750 |
| 1990-02-07 | 3,610 | 3,610 | 3,590 | 3,590 | 105,000 | 2,719.70 |
| 1990-02-06 | 3,620 | 3,630 | 3,600 | 3,610 | 185,000 | 2,734.85 |
| 1990-02-05 | 3,600 | 3,600 | 3,580 | 3,580 | 145,000 | 2,712.12 |
| 1990-02-02 | 3,600 | 3,600 | 3,570 | 3,600 | 252,000 | 2,727.27 |
| 1990-02-01 | 3,550 | 3,600 | 3,550 | 3,570 | 210,000 | 2,704.55 |
| 1990-01-31 | 3,590 | 3,680 | 3,590 | 3,640 | 150,000 | 2,757.58 |
| 1990-01-30 | 3,600 | 3,690 | 3,550 | 3,690 | 124,000 | 2,795.45 |
| 1990-01-29 | 3,560 | 3,700 | 3,560 | 3,650 | 126,000 | 2,765.15 |
| 1990-01-26 | 3,720 | 3,720 | 3,650 | 3,660 | 139,000 | 2,772.73 |
| 1990-01-25 | 3,750 | 3,750 | 3,690 | 3,750 | 110,000 | 2,840.91 |
| 1990-01-24 | 3,790 | 3,790 | 3,650 | 3,700 | 138,000 | 2,803.03 |
| 1990-01-23 | 3,800 | 3,870 | 3,800 | 3,840 | 197,000 | 2,909.09 |
| 1990-01-22 | 3,730 | 3,900 | 3,730 | 3,890 | 164,000 | 2,946.97 |
| 1990-01-19 | 3,700 | 3,800 | 3,700 | 3,780 | 105,000 | 2,863.64 |
| 1990-01-18 | 3,760 | 3,830 | 3,760 | 3,800 | 168,000 | 2,878.79 |
| 1990-01-17 | 3,750 | 3,790 | 3,700 | 3,760 | 256,000 | 2,848.48 |
| 1990-01-16 | 3,740 | 3,770 | 3,640 | 3,690 | 123,000 | 2,795.45 |
| 1990-01-12 | 3,750 | 3,800 | 3,750 | 3,800 | 115,000 | 2,878.79 |
| 1990-01-11 | 3,730 | 3,800 | 3,650 | 3,800 | 235,000 | 2,878.79 |
| 1990-01-10 | 3,640 | 3,750 | 3,600 | 3,740 | 183,000 | 2,833.33 |
| 1990-01-09 | 3,660 | 3,670 | 3,530 | 3,650 | 286,000 | 2,765.15 |
| 1990-01-08 | 3,750 | 3,750 | 3,700 | 3,700 | 190,000 | 2,803.03 |
| 1990-01-05 | 3,890 | 3,890 | 3,690 | 3,700 | 204,000 | 2,803.03 |
| 1990-01-04 | 3,940 | 3,940 | 3,890 | 3,890 | 50,000 | 2,946.97 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
