5911 (株)横河ブリッジホールディングス 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 | 3,270 | 3,300 | 3,270 | 3,270 | 60,000 | 2,972.73 |
| 1990-12-27 | 3,280 | 3,320 | 3,250 | 3,320 | 109,000 | 3,018.18 |
| 1990-12-26 | 3,320 | 3,320 | 3,270 | 3,280 | 371,000 | 2,981.82 |
| 1990-12-25 | 3,310 | 3,350 | 3,300 | 3,300 | 387,000 | 3,000 |
| 1990-12-21 | 3,350 | 3,390 | 3,310 | 3,380 | 138,000 | 3,072.73 |
| 1990-12-20 | 3,500 | 3,510 | 3,410 | 3,450 | 165,000 | 3,136.36 |
| 1990-12-19 | 3,470 | 3,510 | 3,470 | 3,500 | 1,416,000 | 3,181.82 |
| 1990-12-18 | 3,400 | 3,480 | 3,400 | 3,470 | 536,000 | 3,154.55 |
| 1990-12-17 | 3,420 | 3,420 | 3,350 | 3,350 | 173,000 | 3,045.45 |
| 1990-12-14 | 3,580 | 3,590 | 3,450 | 3,470 | 315,000 | 3,154.55 |
| 1990-12-13 | 3,580 | 3,630 | 3,570 | 3,580 | 1,810,000 | 3,254.55 |
| 1990-12-12 | 3,540 | 3,620 | 3,530 | 3,530 | 1,676,000 | 3,209.09 |
| 1990-12-11 | 3,400 | 3,520 | 3,350 | 3,490 | 943,000 | 3,172.73 |
| 1990-12-10 | 3,350 | 3,400 | 3,300 | 3,370 | 169,000 | 3,063.64 |
| 1990-12-07 | 3,260 | 3,320 | 3,220 | 3,300 | 145,000 | 3,000 |
| 1990-12-06 | 3,230 | 3,250 | 3,190 | 3,220 | 66,000 | 2,927.27 |
| 1990-12-05 | 3,220 | 3,240 | 3,130 | 3,190 | 174,000 | 2,900 |
| 1990-12-04 | 3,290 | 3,300 | 3,200 | 3,240 | 142,000 | 2,945.45 |
| 1990-12-03 | 3,350 | 3,370 | 3,260 | 3,300 | 287,000 | 3,000 |
| 1990-11-30 | 3,260 | 3,350 | 3,260 | 3,300 | 525,000 | 3,000 |
| 1990-11-29 | 3,370 | 3,370 | 3,270 | 3,330 | 419,000 | 3,027.27 |
| 1990-11-28 | 3,600 | 3,650 | 3,410 | 3,440 | 1,260,000 | 3,127.27 |
| 1990-11-27 | 3,500 | 3,640 | 3,440 | 3,620 | 1,475,000 | 3,290.91 |
| 1990-11-26 | 3,520 | 3,590 | 3,490 | 3,540 | 666,000 | 3,218.18 |
| 1990-11-22 | 3,390 | 3,560 | 3,390 | 3,530 | 856,000 | 3,209.09 |
| 1990-11-21 | 3,400 | 3,430 | 3,370 | 3,430 | 276,000 | 3,118.18 |
| 1990-11-20 | 3,380 | 3,430 | 3,330 | 3,430 | 157,000 | 3,118.18 |
| 1990-11-19 | 3,360 | 3,380 | 3,320 | 3,360 | 221,000 | 3,054.55 |
| 1990-11-16 | 3,320 | 3,380 | 3,270 | 3,370 | 130,000 | 3,063.64 |
| 1990-11-15 | 3,400 | 3,400 | 3,280 | 3,370 | 297,000 | 3,063.64 |
| 1990-11-14 | 3,230 | 3,450 | 3,170 | 3,350 | 927,000 | 3,045.45 |
| 1990-11-13 | 3,150 | 3,200 | 3,150 | 3,200 | 89,000 | 2,909.09 |
| 1990-11-09 | 3,020 | 3,100 | 3,020 | 3,100 | 206,000 | 2,818.18 |
| 1990-11-08 | 3,120 | 3,140 | 3,070 | 3,100 | 126,000 | 2,818.18 |
| 1990-11-07 | 3,070 | 3,200 | 3,070 | 3,170 | 82,000 | 2,881.82 |
| 1990-11-06 | 3,200 | 3,250 | 3,120 | 3,120 | 146,000 | 2,836.36 |
| 1990-11-05 | 3,200 | 3,200 | 3,160 | 3,170 | 33,000 | 2,881.82 |
| 1990-11-02 | 3,100 | 3,150 | 3,080 | 3,140 | 44,000 | 2,854.55 |
| 1990-11-01 | 3,050 | 3,100 | 3,050 | 3,100 | 21,000 | 2,818.18 |
| 1990-10-31 | 3,130 | 3,290 | 3,130 | 3,150 | 227,000 | 2,863.64 |
| 1990-10-30 | 3,180 | 3,190 | 3,150 | 3,160 | 42,000 | 2,872.73 |
| 1990-10-29 | 3,190 | 3,230 | 3,190 | 3,230 | 139,000 | 2,936.36 |
| 1990-10-26 | 3,140 | 3,150 | 3,100 | 3,150 | 80,000 | 2,863.64 |
| 1990-10-25 | 3,060 | 3,190 | 3,060 | 3,150 | 243,000 | 2,863.64 |
| 1990-10-24 | 3,060 | 3,070 | 3,020 | 3,060 | 68,000 | 2,781.82 |
| 1990-10-23 | 3,130 | 3,150 | 3,000 | 3,060 | 82,000 | 2,781.82 |
| 1990-10-22 | 3,160 | 3,200 | 3,130 | 3,180 | 139,000 | 2,890.91 |
| 1990-10-19 | 3,210 | 3,210 | 3,170 | 3,170 | 160,000 | 2,881.82 |
| 1990-10-18 | 3,190 | 3,240 | 3,170 | 3,210 | 403,000 | 2,918.18 |
| 1990-10-17 | 3,190 | 3,250 | 3,160 | 3,180 | 533,000 | 2,890.91 |
| 1990-10-16 | 3,120 | 3,190 | 3,120 | 3,180 | 314,000 | 2,890.91 |
| 1990-10-15 | 3,000 | 3,090 | 3,000 | 3,090 | 161,000 | 2,809.09 |
| 1990-10-12 | 2,930 | 3,000 | 2,920 | 3,000 | 194,000 | 2,727.27 |
| 1990-10-11 | 2,890 | 2,950 | 2,850 | 2,950 | 152,000 | 2,681.82 |
| 1990-10-09 | 2,810 | 2,920 | 2,810 | 2,920 | 317,000 | 2,654.55 |
| 1990-10-08 | 2,760 | 2,810 | 2,750 | 2,790 | 164,000 | 2,536.36 |
| 1990-10-05 | 2,740 | 2,760 | 2,740 | 2,760 | 137,000 | 2,509.09 |
| 1990-10-04 | 2,710 | 2,750 | 2,710 | 2,740 | 15,000 | 2,490.91 |
| 1990-10-03 | 2,740 | 2,780 | 2,740 | 2,770 | 76,000 | 2,518.18 |
| 1990-10-02 | 2,700 | 2,800 | 2,700 | 2,780 | 117,000 | 2,527.27 |
| 1990-10-01 | 2,670 | 2,670 | 2,590 | 2,660 | 155,000 | 2,418.18 |
| 1990-09-28 | 2,740 | 2,740 | 2,660 | 2,670 | 95,000 | 2,427.27 |
| 1990-09-27 | 2,670 | 2,720 | 2,670 | 2,700 | 88,000 | 2,454.55 |
| 1990-09-26 | 2,760 | 2,780 | 2,710 | 2,710 | 103,000 | 2,463.64 |
| 1990-09-25 | 2,700 | 2,770 | 2,700 | 2,770 | 70,000 | 2,518.18 |
| 1990-09-21 | 2,680 | 2,750 | 2,670 | 2,730 | 99,000 | 2,481.82 |
| 1990-09-20 | 2,700 | 2,710 | 2,700 | 2,700 | 20,000 | 2,454.55 |
| 1990-09-19 | 2,710 | 2,750 | 2,710 | 2,750 | 39,000 | 2,500 |
| 1990-09-18 | 2,730 | 2,730 | 2,700 | 2,700 | 78,000 | 2,454.55 |
| 1990-09-17 | 2,830 | 2,830 | 2,710 | 2,720 | 33,000 | 2,472.73 |
| 1990-09-14 | 2,840 | 2,870 | 2,830 | 2,850 | 856,000 | 2,590.91 |
| 1990-09-13 | 2,810 | 2,830 | 2,800 | 2,830 | 904,000 | 2,572.73 |
| 1990-09-12 | 2,760 | 2,800 | 2,750 | 2,750 | 95,000 | 2,500 |
| 1990-09-11 | 2,790 | 2,800 | 2,770 | 2,800 | 98,000 | 2,545.45 |
| 1990-09-10 | 2,740 | 2,780 | 2,710 | 2,780 | 29,000 | 2,527.27 |
| 1990-09-07 | 2,650 | 2,700 | 2,610 | 2,700 | 93,000 | 2,454.55 |
| 1990-09-06 | 2,650 | 2,680 | 2,650 | 2,650 | 37,000 | 2,409.09 |
| 1990-09-05 | 2,650 | 2,650 | 2,650 | 2,650 | 8,000 | 2,409.09 |
| 1990-09-04 | 2,750 | 2,780 | 2,680 | 2,750 | 102,000 | 2,500 |
| 1990-09-03 | 2,800 | 2,820 | 2,750 | 2,750 | 72,000 | 2,500 |
| 1990-08-31 | 2,750 | 2,900 | 2,750 | 2,800 | 185,000 | 2,545.45 |
| 1990-08-30 | 2,670 | 2,750 | 2,640 | 2,750 | 87,000 | 2,500 |
| 1990-08-29 | 2,660 | 2,700 | 2,650 | 2,660 | 102,000 | 2,418.18 |
| 1990-08-28 | 2,600 | 2,650 | 2,600 | 2,650 | 166,000 | 2,409.09 |
| 1990-08-27 | 2,450 | 2,550 | 2,450 | 2,550 | 30,000 | 2,318.18 |
| 1990-08-24 | 2,500 | 2,550 | 2,490 | 2,490 | 57,000 | 2,263.64 |
| 1990-08-23 | 2,650 | 2,650 | 2,540 | 2,540 | 74,000 | 2,309.09 |
| 1990-08-22 | 2,760 | 2,760 | 2,720 | 2,720 | 21,000 | 2,472.73 |
| 1990-08-21 | 2,850 | 2,890 | 2,800 | 2,800 | 47,000 | 2,545.45 |
| 1990-08-20 | 2,840 | 2,880 | 2,840 | 2,880 | 25,000 | 2,618.18 |
| 1990-08-17 | 2,900 | 2,900 | 2,870 | 2,880 | 62,000 | 2,618.18 |
| 1990-08-16 | 2,920 | 2,950 | 2,900 | 2,950 | 84,000 | 2,681.82 |
| 1990-08-15 | 2,850 | 2,890 | 2,820 | 2,880 | 45,000 | 2,618.18 |
| 1990-08-14 | 2,830 | 2,900 | 2,800 | 2,810 | 170,000 | 2,554.55 |
| 1990-08-13 | 3,000 | 3,000 | 2,990 | 2,990 | 13,000 | 2,718.18 |
| 1990-08-10 | 3,080 | 3,090 | 3,000 | 3,010 | 82,000 | 2,736.36 |
| 1990-08-09 | 3,080 | 3,180 | 3,080 | 3,100 | 59,000 | 2,818.18 |
| 1990-08-08 | 2,970 | 3,030 | 2,970 | 3,030 | 56,000 | 2,754.55 |
| 1990-08-07 | 2,930 | 3,000 | 2,930 | 3,000 | 159,000 | 2,727.27 |
| 1990-08-06 | 3,100 | 3,160 | 3,100 | 3,120 | 41,000 | 2,836.36 |
| 1990-08-03 | 3,350 | 3,370 | 3,330 | 3,340 | 204,000 | 3,036.36 |
| 1990-08-02 | 3,370 | 3,380 | 3,350 | 3,350 | 115,000 | 3,045.45 |
| 1990-08-01 | 3,360 | 3,450 | 3,350 | 3,400 | 172,000 | 3,090.91 |
| 1990-07-31 | 3,350 | 3,390 | 3,330 | 3,340 | 99,000 | 3,036.36 |
| 1990-07-30 | 3,370 | 3,370 | 3,300 | 3,330 | 160,000 | 3,027.27 |
| 1990-07-27 | 3,400 | 3,420 | 3,300 | 3,420 | 228,000 | 3,109.09 |
| 1990-07-26 | 3,400 | 3,410 | 3,380 | 3,400 | 90,000 | 3,090.91 |
| 1990-07-25 | 3,370 | 3,420 | 3,360 | 3,380 | 216,000 | 3,072.73 |
| 1990-07-24 | 3,340 | 3,400 | 3,330 | 3,360 | 214,000 | 3,054.55 |
| 1990-07-23 | 3,410 | 3,440 | 3,350 | 3,400 | 185,000 | 3,090.91 |
| 1990-07-20 | 3,360 | 3,450 | 3,350 | 3,440 | 328,000 | 3,127.27 |
| 1990-07-19 | 3,360 | 3,380 | 3,340 | 3,350 | 170,000 | 3,045.45 |
| 1990-07-18 | 3,320 | 3,400 | 3,320 | 3,360 | 217,000 | 3,054.55 |
| 1990-07-17 | 3,400 | 3,400 | 3,350 | 3,370 | 297,000 | 3,063.64 |
| 1990-07-16 | 3,460 | 3,460 | 3,400 | 3,450 | 210,000 | 3,136.36 |
| 1990-07-13 | 3,530 | 3,560 | 3,450 | 3,480 | 350,000 | 3,163.64 |
| 1990-07-12 | 3,350 | 3,490 | 3,330 | 3,480 | 487,000 | 3,163.64 |
| 1990-07-11 | 3,230 | 3,370 | 3,230 | 3,330 | 443,000 | 3,027.27 |
| 1990-07-10 | 3,220 | 3,250 | 3,190 | 3,240 | 203,000 | 2,945.45 |
| 1990-07-09 | 3,280 | 3,320 | 3,200 | 3,230 | 222,000 | 2,936.36 |
| 1990-07-06 | 3,230 | 3,280 | 3,220 | 3,280 | 213,000 | 2,981.82 |
| 1990-07-05 | 3,320 | 3,320 | 3,260 | 3,280 | 199,000 | 2,981.82 |
| 1990-07-04 | 3,370 | 3,390 | 3,310 | 3,350 | 311,000 | 3,045.45 |
| 1990-07-03 | 3,380 | 3,420 | 3,330 | 3,420 | 445,000 | 3,109.09 |
| 1990-07-02 | 3,140 | 3,310 | 3,100 | 3,280 | 1,476,000 | 2,981.82 |
| 1990-06-29 | 3,040 | 3,180 | 3,040 | 3,120 | 327,000 | 2,836.36 |
| 1990-06-28 | 2,970 | 3,140 | 2,940 | 3,060 | 409,000 | 2,781.82 |
| 1990-06-27 | 2,880 | 3,010 | 2,880 | 3,000 | 187,000 | 2,727.27 |
| 1990-06-26 | 2,730 | 2,810 | 2,730 | 2,810 | 32,000 | 2,554.55 |
| 1990-06-25 | 2,820 | 2,820 | 2,770 | 2,820 | 133,000 | 2,441.56 |
| 1990-06-22 | 2,790 | 2,820 | 2,770 | 2,820 | 134,000 | 2,441.56 |
| 1990-06-21 | 2,840 | 2,860 | 2,810 | 2,810 | 156,000 | 2,432.90 |
| 1990-06-20 | 2,780 | 2,820 | 2,780 | 2,810 | 167,000 | 2,432.90 |
| 1990-06-19 | 2,810 | 2,810 | 2,730 | 2,780 | 242,000 | 2,406.93 |
| 1990-06-18 | 2,910 | 2,920 | 2,840 | 2,840 | 463,000 | 2,458.87 |
| 1990-06-15 | 2,810 | 2,950 | 2,810 | 2,900 | 549,000 | 2,510.82 |
| 1990-06-14 | 2,810 | 2,830 | 2,800 | 2,800 | 58,000 | 2,424.24 |
| 1990-06-13 | 2,840 | 2,840 | 2,800 | 2,800 | 75,000 | 2,424.24 |
| 1990-06-12 | 2,810 | 2,850 | 2,800 | 2,810 | 210,000 | 2,432.90 |
| 1990-06-11 | 2,830 | 2,830 | 2,820 | 2,830 | 43,000 | 2,450.22 |
| 1990-06-08 | 2,860 | 2,880 | 2,840 | 2,860 | 281,000 | 2,476.19 |
| 1990-06-07 | 2,710 | 2,880 | 2,710 | 2,880 | 592,000 | 2,493.51 |
| 1990-06-06 | 2,740 | 2,750 | 2,720 | 2,720 | 61,000 | 2,354.98 |
| 1990-06-05 | 2,760 | 2,770 | 2,740 | 2,750 | 118,000 | 2,380.95 |
| 1990-06-04 | 2,760 | 2,760 | 2,720 | 2,740 | 82,000 | 2,372.29 |
| 1990-06-01 | 2,730 | 2,760 | 2,730 | 2,750 | 127,000 | 2,380.95 |
| 1990-05-31 | 2,770 | 2,780 | 2,740 | 2,770 | 360,000 | 2,398.27 |
| 1990-05-30 | 2,680 | 2,740 | 2,660 | 2,720 | 312,000 | 2,354.98 |
| 1990-05-29 | 2,690 | 2,690 | 2,670 | 2,670 | 91,000 | 2,311.69 |
| 1990-05-28 | 2,680 | 2,700 | 2,650 | 2,690 | 341,000 | 2,329 |
| 1990-05-25 | 2,680 | 2,740 | 2,650 | 2,700 | 1,336,000 | 2,337.66 |
| 1990-05-24 | 2,510 | 2,670 | 2,500 | 2,650 | 1,214,000 | 2,294.37 |
| 1990-05-23 | 2,450 | 2,510 | 2,440 | 2,510 | 92,000 | 2,173.16 |
| 1990-05-22 | 2,430 | 2,450 | 2,420 | 2,450 | 105,000 | 2,121.21 |
| 1990-05-21 | 2,420 | 2,450 | 2,420 | 2,440 | 73,000 | 2,112.55 |
| 1990-05-18 | 2,420 | 2,430 | 2,420 | 2,420 | 59,000 | 2,095.24 |
| 1990-05-17 | 2,420 | 2,420 | 2,410 | 2,420 | 59,000 | 2,095.24 |
| 1990-05-16 | 2,410 | 2,420 | 2,410 | 2,420 | 30,000 | 2,095.24 |
| 1990-05-15 | 2,410 | 2,420 | 2,400 | 2,410 | 54,000 | 2,086.58 |
| 1990-05-14 | 2,350 | 2,410 | 2,350 | 2,410 | 99,000 | 2,086.58 |
| 1990-05-11 | 2,380 | 2,380 | 2,370 | 2,380 | 40,000 | 2,060.61 |
| 1990-05-10 | 2,380 | 2,380 | 2,380 | 2,380 | 27,000 | 2,060.61 |
| 1990-05-09 | 2,360 | 2,390 | 2,360 | 2,390 | 78,000 | 2,069.26 |
| 1990-05-08 | 2,360 | 2,370 | 2,350 | 2,360 | 93,000 | 2,043.29 |
| 1990-05-07 | 2,350 | 2,350 | 2,340 | 2,350 | 175,000 | 2,034.63 |
| 1990-05-02 | 2,280 | 2,350 | 2,280 | 2,350 | 54,000 | 2,034.63 |
| 1990-05-01 | 2,270 | 2,280 | 2,270 | 2,270 | 49,000 | 1,965.37 |
| 1990-04-27 | 2,250 | 2,250 | 2,210 | 2,250 | 58,000 | 1,948.05 |
| 1990-04-26 | 2,200 | 2,240 | 2,200 | 2,210 | 97,000 | 1,913.42 |
| 1990-04-25 | 2,300 | 2,300 | 2,210 | 2,210 | 122,000 | 1,913.42 |
| 1990-04-24 | 2,300 | 2,330 | 2,270 | 2,330 | 27,000 | 2,017.32 |
| 1990-04-23 | 2,310 | 2,340 | 2,310 | 2,310 | 69,000 | 2,000 |
| 1990-04-20 | 2,260 | 2,340 | 2,240 | 2,340 | 209,000 | 2,025.97 |
| 1990-04-19 | 2,230 | 2,260 | 2,200 | 2,250 | 143,000 | 1,948.05 |
| 1990-04-18 | 2,210 | 2,240 | 2,180 | 2,230 | 78,000 | 1,930.74 |
| 1990-04-17 | 2,270 | 2,270 | 2,210 | 2,230 | 136,000 | 1,930.74 |
| 1990-04-13 | 2,300 | 2,300 | 2,270 | 2,270 | 23,000 | 1,965.37 |
| 1990-04-12 | 2,300 | 2,300 | 2,280 | 2,280 | 17,000 | 1,974.03 |
| 1990-04-11 | 2,240 | 2,300 | 2,220 | 2,300 | 97,000 | 1,991.34 |
| 1990-04-10 | 2,220 | 2,260 | 2,220 | 2,250 | 33,000 | 1,948.05 |
| 1990-04-09 | 2,300 | 2,320 | 2,290 | 2,300 | 67,000 | 1,991.34 |
| 1990-04-06 | 2,250 | 2,300 | 2,250 | 2,260 | 48,000 | 1,956.71 |
| 1990-04-05 | 2,240 | 2,240 | 2,150 | 2,230 | 35,000 | 1,930.74 |
| 1990-04-04 | 2,310 | 2,340 | 2,250 | 2,250 | 49,000 | 1,948.05 |
| 1990-04-03 | 2,300 | 2,360 | 2,250 | 2,350 | 81,000 | 2,034.63 |
| 1990-04-02 | 2,490 | 2,490 | 2,300 | 2,300 | 58,000 | 1,991.34 |
| 1990-03-30 | 2,540 | 2,540 | 2,420 | 2,500 | 62,000 | 2,164.50 |
| 1990-03-29 | 2,570 | 2,590 | 2,510 | 2,550 | 121,000 | 2,207.79 |
| 1990-03-28 | 2,570 | 2,650 | 2,550 | 2,640 | 292,000 | 2,285.71 |
| 1990-03-27 | 2,580 | 2,720 | 2,550 | 2,600 | 487,000 | 2,251.08 |
| 1990-03-26 | 2,510 | 2,560 | 2,490 | 2,560 | 236,000 | 2,216.45 |
| 1990-03-23 | 2,460 | 2,480 | 2,410 | 2,480 | 132,000 | 2,147.19 |
| 1990-03-22 | 2,410 | 2,460 | 2,300 | 2,420 | 134,000 | 2,095.24 |
| 1990-03-20 | 2,500 | 2,500 | 2,450 | 2,480 | 73,000 | 2,147.19 |
| 1990-03-19 | 2,560 | 2,560 | 2,470 | 2,520 | 51,000 | 2,181.82 |
| 1990-03-16 | 2,500 | 2,570 | 2,500 | 2,570 | 199,000 | 2,225.11 |
| 1990-03-15 | 2,480 | 2,540 | 2,450 | 2,500 | 301,000 | 2,164.50 |
| 1990-03-14 | 2,500 | 2,520 | 2,380 | 2,450 | 245,000 | 2,121.21 |
| 1990-03-13 | 2,510 | 2,520 | 2,490 | 2,500 | 134,000 | 2,164.50 |
| 1990-03-12 | 2,570 | 2,600 | 2,530 | 2,530 | 98,000 | 2,190.48 |
| 1990-03-09 | 2,610 | 2,640 | 2,610 | 2,630 | 157,000 | 2,277.06 |
| 1990-03-08 | 2,530 | 2,650 | 2,530 | 2,650 | 517,000 | 2,294.37 |
| 1990-03-07 | 2,540 | 2,570 | 2,500 | 2,570 | 223,000 | 2,225.11 |
| 1990-03-06 | 2,430 | 2,590 | 2,430 | 2,540 | 386,000 | 2,199.13 |
| 1990-03-05 | 2,420 | 2,430 | 2,420 | 2,420 | 148,000 | 2,095.24 |
| 1990-03-02 | 2,430 | 2,510 | 2,420 | 2,420 | 510,000 | 2,095.24 |
| 1990-03-01 | 2,340 | 2,520 | 2,300 | 2,470 | 436,000 | 2,138.53 |
| 1990-02-28 | 2,380 | 2,380 | 2,350 | 2,350 | 253,000 | 2,034.63 |
| 1990-02-27 | 2,080 | 2,190 | 2,070 | 2,190 | 76,000 | 1,896.10 |
| 1990-02-23 | 2,300 | 2,310 | 2,200 | 2,200 | 34,000 | 1,904.76 |
| 1990-02-22 | 2,380 | 2,390 | 2,310 | 2,350 | 56,000 | 2,034.63 |
| 1990-02-21 | 2,390 | 2,390 | 2,350 | 2,380 | 71,000 | 2,060.61 |
| 1990-02-20 | 2,440 | 2,440 | 2,360 | 2,420 | 54,000 | 2,095.24 |
| 1990-02-19 | 2,450 | 2,450 | 2,430 | 2,450 | 103,000 | 2,121.21 |
| 1990-02-16 | 2,480 | 2,480 | 2,430 | 2,430 | 148,000 | 2,103.90 |
| 1990-02-15 | 2,410 | 2,490 | 2,410 | 2,470 | 308,000 | 2,138.53 |
| 1990-02-14 | 2,430 | 2,430 | 2,410 | 2,420 | 145,000 | 2,095.24 |
| 1990-02-13 | 2,410 | 2,430 | 2,410 | 2,430 | 150,000 | 2,103.90 |
| 1990-02-09 | 2,400 | 2,410 | 2,380 | 2,410 | 160,000 | 2,086.58 |
| 1990-02-08 | 2,390 | 2,400 | 2,360 | 2,400 | 161,000 | 2,077.92 |
| 1990-02-07 | 2,420 | 2,420 | 2,390 | 2,390 | 102,000 | 2,069.26 |
| 1990-02-06 | 2,450 | 2,460 | 2,420 | 2,420 | 272,000 | 2,095.24 |
| 1990-02-05 | 2,370 | 2,420 | 2,370 | 2,420 | 170,000 | 2,095.24 |
| 1990-02-02 | 2,300 | 2,370 | 2,300 | 2,350 | 181,000 | 2,034.63 |
| 1990-02-01 | 2,300 | 2,300 | 2,280 | 2,290 | 24,000 | 1,982.68 |
| 1990-01-31 | 2,270 | 2,280 | 2,260 | 2,280 | 43,000 | 1,974.03 |
| 1990-01-30 | 2,280 | 2,290 | 2,260 | 2,290 | 35,000 | 1,982.68 |
| 1990-01-29 | 2,250 | 2,250 | 2,240 | 2,250 | 20,000 | 1,948.05 |
| 1990-01-26 | 2,240 | 2,280 | 2,240 | 2,240 | 85,000 | 1,939.39 |
| 1990-01-25 | 2,240 | 2,240 | 2,240 | 2,240 | 54,000 | 1,939.39 |
| 1990-01-24 | 2,240 | 2,240 | 2,220 | 2,240 | 111,000 | 1,939.39 |
| 1990-01-23 | 2,200 | 2,240 | 2,200 | 2,240 | 56,000 | 1,939.39 |
| 1990-01-22 | 2,240 | 2,240 | 2,220 | 2,220 | 25,000 | 1,922.08 |
| 1990-01-19 | 2,200 | 2,220 | 2,200 | 2,220 | 69,000 | 1,922.08 |
| 1990-01-18 | 2,220 | 2,230 | 2,200 | 2,200 | 49,000 | 1,904.76 |
| 1990-01-17 | 2,250 | 2,250 | 2,200 | 2,220 | 88,000 | 1,922.08 |
| 1990-01-16 | 2,240 | 2,260 | 2,200 | 2,260 | 74,000 | 1,956.71 |
| 1990-01-12 | 2,240 | 2,250 | 2,200 | 2,200 | 195,000 | 1,904.76 |
| 1990-01-11 | 2,260 | 2,270 | 2,240 | 2,240 | 94,000 | 1,939.39 |
| 1990-01-10 | 2,220 | 2,260 | 2,220 | 2,240 | 81,000 | 1,939.39 |
| 1990-01-09 | 2,320 | 2,320 | 2,290 | 2,300 | 77,000 | 1,991.34 |
| 1990-01-08 | 2,330 | 2,340 | 2,320 | 2,330 | 84,000 | 2,017.32 |
| 1990-01-05 | 2,350 | 2,360 | 2,330 | 2,340 | 138,000 | 2,025.97 |
| 1990-01-04 | 2,340 | 2,400 | 2,300 | 2,370 | 46,000 | 2,051.95 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-06-26]1株→1.05株 [1987-09-26]1株→1.05株
