5943 (株)ノーリツ 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 | 1,720 | 1,720 | 1,700 | 1,700 | 7,000 | 1,404.96 |
| 1990-12-27 | 1,700 | 1,740 | 1,690 | 1,740 | 21,000 | 1,438.02 |
| 1990-12-26 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 1,363.64 |
| 1990-12-25 | 1,590 | 1,590 | 1,580 | 1,590 | 32,000 | 1,314.05 |
| 1990-12-21 | 1,570 | 1,600 | 1,570 | 1,590 | 36,000 | 1,314.05 |
| 1990-12-20 | 1,680 | 1,680 | 1,650 | 1,650 | 24,000 | 1,363.64 |
| 1990-12-19 | 1,760 | 1,760 | 1,680 | 1,680 | 43,000 | 1,388.43 |
| 1990-12-18 | 1,690 | 1,720 | 1,690 | 1,720 | 6,000 | 1,421.49 |
| 1990-12-17 | 1,680 | 1,720 | 1,680 | 1,720 | 21,000 | 1,421.49 |
| 1990-12-14 | 1,680 | 1,680 | 1,680 | 1,680 | 22,000 | 1,388.43 |
| 1990-12-13 | 1,750 | 1,760 | 1,740 | 1,740 | 26,000 | 1,438.02 |
| 1990-12-12 | 1,760 | 1,760 | 1,760 | 1,760 | 8,000 | 1,454.55 |
| 1990-12-11 | 1,780 | 1,780 | 1,750 | 1,760 | 17,000 | 1,454.55 |
| 1990-12-10 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 1,454.55 |
| 1990-12-07 | 1,750 | 1,750 | 1,730 | 1,730 | 148,000 | 1,429.75 |
| 1990-12-06 | 1,740 | 1,740 | 1,700 | 1,730 | 13,000 | 1,429.75 |
| 1990-12-05 | 1,690 | 1,700 | 1,670 | 1,700 | 16,000 | 1,404.96 |
| 1990-12-03 | 1,870 | 1,910 | 1,870 | 1,900 | 42,000 | 1,570.25 |
| 1990-11-30 | 1,780 | 1,900 | 1,730 | 1,900 | 141,000 | 1,570.25 |
| 1990-11-29 | 1,750 | 1,800 | 1,710 | 1,800 | 56,000 | 1,487.60 |
| 1990-11-28 | 1,710 | 1,710 | 1,690 | 1,690 | 11,000 | 1,396.69 |
| 1990-11-27 | 1,720 | 1,720 | 1,700 | 1,700 | 60,000 | 1,404.96 |
| 1990-11-26 | 1,720 | 1,770 | 1,720 | 1,740 | 10,000 | 1,438.02 |
| 1990-11-22 | 1,720 | 1,720 | 1,690 | 1,720 | 31,000 | 1,421.49 |
| 1990-11-21 | 1,750 | 1,750 | 1,720 | 1,720 | 13,000 | 1,421.49 |
| 1990-11-20 | 1,800 | 1,810 | 1,770 | 1,770 | 28,000 | 1,462.81 |
| 1990-11-19 | 1,820 | 1,820 | 1,800 | 1,800 | 17,000 | 1,487.60 |
| 1990-11-16 | 1,790 | 1,820 | 1,770 | 1,800 | 14,000 | 1,487.60 |
| 1990-11-15 | 1,880 | 1,890 | 1,800 | 1,800 | 35,000 | 1,487.60 |
| 1990-11-14 | 1,890 | 1,890 | 1,830 | 1,890 | 86,000 | 1,561.98 |
| 1990-11-13 | 1,920 | 1,950 | 1,920 | 1,950 | 14,000 | 1,611.57 |
| 1990-11-09 | 1,850 | 1,850 | 1,800 | 1,830 | 24,000 | 1,512.40 |
| 1990-11-08 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 1,570.25 |
| 1990-11-07 | 2,020 | 2,020 | 2,020 | 2,020 | 17,000 | 1,669.42 |
| 1990-11-06 | 2,130 | 2,130 | 2,100 | 2,100 | 4,000 | 1,735.54 |
| 1990-11-05 | 2,100 | 2,190 | 2,100 | 2,140 | 61,000 | 1,768.60 |
| 1990-11-02 | 2,090 | 2,100 | 2,050 | 2,100 | 30,000 | 1,735.54 |
| 1990-11-01 | 2,190 | 2,190 | 2,100 | 2,130 | 33,000 | 1,760.33 |
| 1990-10-31 | 2,200 | 2,200 | 2,190 | 2,190 | 8,000 | 1,809.92 |
| 1990-10-30 | 2,200 | 2,220 | 2,190 | 2,220 | 7,000 | 1,834.71 |
| 1990-10-29 | 2,250 | 2,250 | 2,210 | 2,210 | 11,000 | 1,826.45 |
| 1990-10-26 | 2,200 | 2,260 | 2,200 | 2,220 | 23,000 | 1,834.71 |
| 1990-10-25 | 2,190 | 2,240 | 2,190 | 2,240 | 38,000 | 1,851.24 |
| 1990-10-24 | 2,150 | 2,150 | 2,130 | 2,130 | 21,000 | 1,760.33 |
| 1990-10-23 | 2,140 | 2,140 | 2,130 | 2,130 | 17,000 | 1,760.33 |
| 1990-10-22 | 2,000 | 2,080 | 2,000 | 2,080 | 50,000 | 1,719.01 |
| 1990-10-19 | 1,930 | 1,990 | 1,920 | 1,990 | 21,000 | 1,644.63 |
| 1990-10-18 | 1,880 | 1,900 | 1,880 | 1,900 | 17,000 | 1,570.25 |
| 1990-10-17 | 1,850 | 1,860 | 1,850 | 1,850 | 36,000 | 1,528.93 |
| 1990-10-16 | 1,860 | 1,860 | 1,850 | 1,850 | 56,000 | 1,528.93 |
| 1990-10-15 | 1,840 | 1,840 | 1,820 | 1,830 | 11,000 | 1,512.40 |
| 1990-10-12 | 1,900 | 1,900 | 1,800 | 1,810 | 16,000 | 1,495.87 |
| 1990-10-11 | 1,880 | 1,890 | 1,880 | 1,890 | 16,000 | 1,561.98 |
| 1990-10-09 | 1,930 | 1,930 | 1,910 | 1,930 | 25,000 | 1,595.04 |
| 1990-10-08 | 1,840 | 1,900 | 1,790 | 1,900 | 40,000 | 1,570.25 |
| 1990-10-05 | 1,750 | 1,780 | 1,750 | 1,780 | 8,000 | 1,471.07 |
| 1990-10-04 | 1,710 | 1,760 | 1,710 | 1,720 | 29,000 | 1,421.49 |
| 1990-10-03 | 1,870 | 1,870 | 1,770 | 1,770 | 15,000 | 1,462.81 |
| 1990-10-02 | 1,670 | 1,810 | 1,670 | 1,810 | 13,000 | 1,495.87 |
| 1990-09-28 | 1,860 | 1,860 | 1,800 | 1,800 | 11,000 | 1,487.60 |
| 1990-09-27 | 1,900 | 1,900 | 1,860 | 1,860 | 19,000 | 1,537.19 |
| 1990-09-26 | 2,000 | 2,000 | 1,950 | 1,950 | 18,000 | 1,611.57 |
| 1990-09-25 | 2,090 | 2,090 | 2,000 | 2,000 | 17,000 | 1,652.89 |
| 1990-09-21 | 2,100 | 2,140 | 2,050 | 2,050 | 33,000 | 1,694.21 |
| 1990-09-20 | 2,100 | 2,150 | 2,100 | 2,120 | 46,000 | 1,752.07 |
| 1990-09-19 | 2,150 | 2,150 | 2,120 | 2,120 | 29,000 | 1,752.07 |
| 1990-09-17 | 2,160 | 2,180 | 2,150 | 2,180 | 6,000 | 1,801.65 |
| 1990-09-14 | 2,230 | 2,230 | 2,150 | 2,150 | 24,000 | 1,776.86 |
| 1990-09-13 | 2,290 | 2,300 | 2,260 | 2,260 | 15,000 | 1,867.77 |
| 1990-09-12 | 2,280 | 2,290 | 2,260 | 2,260 | 33,000 | 1,867.77 |
| 1990-09-11 | 2,290 | 2,300 | 2,290 | 2,300 | 10,000 | 1,900.83 |
| 1990-09-10 | 2,200 | 2,310 | 2,200 | 2,310 | 20,000 | 1,909.09 |
| 1990-09-07 | 2,200 | 2,200 | 2,120 | 2,200 | 14,000 | 1,818.18 |
| 1990-09-06 | 2,270 | 2,270 | 2,200 | 2,210 | 46,000 | 1,826.45 |
| 1990-09-05 | 2,360 | 2,360 | 2,320 | 2,350 | 46,000 | 1,942.15 |
| 1990-09-04 | 2,450 | 2,450 | 2,400 | 2,400 | 93,000 | 1,983.47 |
| 1990-09-03 | 2,390 | 2,450 | 2,390 | 2,450 | 31,000 | 2,024.79 |
| 1990-08-31 | 2,350 | 2,400 | 2,330 | 2,400 | 31,000 | 1,983.47 |
| 1990-08-30 | 2,250 | 2,330 | 2,250 | 2,330 | 48,000 | 1,925.62 |
| 1990-08-29 | 2,210 | 2,300 | 2,210 | 2,300 | 29,000 | 1,900.83 |
| 1990-08-28 | 2,190 | 2,260 | 2,190 | 2,200 | 60,000 | 1,818.18 |
| 1990-08-27 | 2,100 | 2,150 | 2,100 | 2,110 | 35,000 | 1,743.80 |
| 1990-08-24 | 2,200 | 2,240 | 2,120 | 2,140 | 73,000 | 1,768.60 |
| 1990-08-23 | 2,380 | 2,380 | 2,200 | 2,200 | 38,000 | 1,818.18 |
| 1990-08-22 | 2,430 | 2,430 | 2,300 | 2,400 | 31,000 | 1,983.47 |
| 1990-08-21 | 2,480 | 2,480 | 2,450 | 2,450 | 9,000 | 2,024.79 |
| 1990-08-20 | 2,450 | 2,450 | 2,450 | 2,450 | 26,000 | 2,024.79 |
| 1990-08-17 | 2,440 | 2,480 | 2,440 | 2,450 | 69,000 | 2,024.79 |
| 1990-08-16 | 2,440 | 2,490 | 2,440 | 2,450 | 56,000 | 2,024.79 |
| 1990-08-15 | 2,440 | 2,450 | 2,400 | 2,440 | 37,000 | 2,016.53 |
| 1990-08-14 | 2,320 | 2,400 | 2,320 | 2,390 | 46,000 | 1,975.21 |
| 1990-08-13 | 2,540 | 2,580 | 2,400 | 2,400 | 23,000 | 1,983.47 |
| 1990-08-10 | 2,570 | 2,600 | 2,470 | 2,500 | 86,000 | 2,066.12 |
| 1990-08-09 | 2,650 | 2,650 | 2,570 | 2,570 | 58,000 | 2,123.97 |
| 1990-08-08 | 2,620 | 2,650 | 2,570 | 2,610 | 75,000 | 2,157.02 |
| 1990-08-07 | 2,650 | 2,680 | 2,650 | 2,650 | 15,000 | 2,190.08 |
| 1990-08-06 | 2,880 | 2,880 | 2,800 | 2,800 | 19,000 | 2,314.05 |
| 1990-08-03 | 2,900 | 2,900 | 2,840 | 2,900 | 23,000 | 2,396.69 |
| 1990-08-02 | 3,000 | 3,000 | 2,950 | 2,990 | 54,000 | 2,471.07 |
| 1990-08-01 | 2,990 | 3,030 | 2,980 | 3,000 | 84,000 | 2,479.34 |
| 1990-07-31 | 2,920 | 2,980 | 2,910 | 2,950 | 68,000 | 2,438.02 |
| 1990-07-30 | 2,990 | 3,000 | 2,990 | 2,990 | 3,000 | 2,471.07 |
| 1990-07-27 | 2,980 | 3,020 | 2,980 | 2,990 | 40,000 | 2,471.07 |
| 1990-07-26 | 3,050 | 3,050 | 3,010 | 3,010 | 43,000 | 2,487.60 |
| 1990-07-25 | 3,020 | 3,050 | 2,990 | 3,000 | 24,000 | 2,479.34 |
| 1990-07-24 | 3,000 | 3,050 | 3,000 | 3,010 | 13,000 | 2,487.60 |
| 1990-07-23 | 3,030 | 3,080 | 3,030 | 3,030 | 33,000 | 2,504.13 |
| 1990-07-20 | 3,100 | 3,100 | 3,020 | 3,050 | 44,000 | 2,520.66 |
| 1990-07-19 | 3,150 | 3,150 | 3,120 | 3,150 | 42,000 | 2,603.31 |
| 1990-07-18 | 3,160 | 3,160 | 3,130 | 3,130 | 30,000 | 2,586.78 |
| 1990-07-17 | 3,150 | 3,170 | 3,130 | 3,170 | 28,000 | 2,619.83 |
| 1990-07-16 | 3,200 | 3,200 | 3,120 | 3,150 | 39,000 | 2,603.31 |
| 1990-07-13 | 3,190 | 3,190 | 3,110 | 3,150 | 37,000 | 2,603.31 |
| 1990-07-12 | 3,210 | 3,210 | 3,110 | 3,180 | 58,000 | 2,628.10 |
| 1990-07-11 | 3,240 | 3,240 | 3,190 | 3,190 | 50,000 | 2,636.36 |
| 1990-07-10 | 3,280 | 3,300 | 3,240 | 3,250 | 465,000 | 2,685.95 |
| 1990-07-09 | 3,160 | 3,200 | 3,160 | 3,200 | 204,000 | 2,644.63 |
| 1990-07-06 | 3,150 | 3,180 | 3,110 | 3,110 | 337,000 | 2,570.25 |
| 1990-07-05 | 3,030 | 3,050 | 3,000 | 3,050 | 63,000 | 2,520.66 |
| 1990-07-04 | 2,990 | 3,040 | 2,970 | 3,010 | 52,000 | 2,487.60 |
| 1990-07-03 | 2,980 | 2,980 | 2,920 | 2,960 | 37,000 | 2,446.28 |
| 1990-07-02 | 2,910 | 2,950 | 2,910 | 2,950 | 8,000 | 2,438.02 |
| 1990-06-29 | 2,990 | 3,000 | 2,910 | 2,990 | 40,000 | 2,471.07 |
| 1990-06-28 | 2,980 | 2,980 | 2,900 | 2,980 | 6,000 | 2,462.81 |
| 1990-06-27 | 2,910 | 2,930 | 2,890 | 2,930 | 22,000 | 2,421.49 |
| 1990-06-26 | 2,850 | 2,900 | 2,850 | 2,900 | 9,000 | 2,396.69 |
| 1990-06-25 | 2,900 | 2,900 | 2,800 | 2,900 | 24,000 | 2,396.69 |
| 1990-06-22 | 3,020 | 3,020 | 2,930 | 2,940 | 75,000 | 2,429.75 |
| 1990-06-21 | 3,000 | 3,030 | 2,990 | 3,000 | 41,000 | 2,479.34 |
| 1990-06-20 | 2,990 | 2,990 | 2,980 | 2,980 | 18,000 | 2,462.81 |
| 1990-06-19 | 3,010 | 3,010 | 2,950 | 2,960 | 43,000 | 2,446.28 |
| 1990-06-18 | 3,000 | 3,010 | 2,950 | 3,010 | 27,000 | 2,487.60 |
| 1990-06-15 | 2,980 | 3,050 | 2,950 | 3,000 | 72,000 | 2,479.34 |
| 1990-06-14 | 3,040 | 3,050 | 2,970 | 3,030 | 67,000 | 2,504.13 |
| 1990-06-13 | 3,040 | 3,040 | 3,000 | 3,000 | 86,000 | 2,479.34 |
| 1990-06-12 | 3,040 | 3,040 | 3,020 | 3,040 | 98,000 | 2,512.40 |
| 1990-06-11 | 3,090 | 3,100 | 3,060 | 3,060 | 35,000 | 2,528.93 |
| 1990-06-08 | 3,030 | 3,100 | 3,030 | 3,100 | 65,000 | 2,561.98 |
| 1990-06-07 | 3,030 | 3,040 | 3,010 | 3,040 | 18,000 | 2,512.40 |
| 1990-06-06 | 3,030 | 3,050 | 3,030 | 3,030 | 20,000 | 2,504.13 |
| 1990-06-05 | 3,030 | 3,030 | 3,020 | 3,030 | 24,000 | 2,504.13 |
| 1990-06-04 | 3,040 | 3,060 | 3,030 | 3,040 | 8,000 | 2,512.40 |
| 1990-06-01 | 3,020 | 3,030 | 3,020 | 3,030 | 40,000 | 2,504.13 |
| 1990-05-31 | 3,130 | 3,150 | 3,070 | 3,150 | 69,000 | 2,603.31 |
| 1990-05-30 | 3,000 | 3,150 | 3,000 | 3,150 | 106,000 | 2,603.31 |
| 1990-05-29 | 3,000 | 3,010 | 2,940 | 3,000 | 37,000 | 2,479.34 |
| 1990-05-28 | 3,000 | 3,050 | 3,000 | 3,000 | 32,000 | 2,479.34 |
| 1990-05-25 | 3,080 | 3,090 | 3,020 | 3,020 | 52,000 | 2,495.87 |
| 1990-05-24 | 2,990 | 3,090 | 2,990 | 3,040 | 94,000 | 2,512.40 |
| 1990-05-23 | 2,910 | 2,980 | 2,910 | 2,950 | 43,000 | 2,438.02 |
| 1990-05-22 | 2,910 | 2,940 | 2,900 | 2,910 | 26,000 | 2,404.96 |
| 1990-05-21 | 2,880 | 2,880 | 2,870 | 2,870 | 5,000 | 2,371.90 |
| 1990-05-18 | 2,910 | 2,960 | 2,910 | 2,940 | 48,000 | 2,429.75 |
| 1990-05-17 | 3,000 | 3,000 | 2,950 | 2,950 | 29,000 | 2,438.02 |
| 1990-05-16 | 2,940 | 2,960 | 2,940 | 2,960 | 18,000 | 2,446.28 |
| 1990-05-15 | 2,960 | 2,990 | 2,930 | 2,980 | 51,000 | 2,462.81 |
| 1990-05-14 | 2,950 | 2,990 | 2,900 | 2,930 | 61,000 | 2,421.49 |
| 1990-05-11 | 2,900 | 2,950 | 2,900 | 2,950 | 64,000 | 2,438.02 |
| 1990-05-10 | 2,950 | 2,950 | 2,860 | 2,860 | 38,000 | 2,363.64 |
| 1990-05-09 | 2,850 | 2,910 | 2,850 | 2,910 | 36,000 | 2,404.96 |
| 1990-05-08 | 2,930 | 2,950 | 2,900 | 2,950 | 67,000 | 2,438.02 |
| 1990-05-07 | 2,850 | 2,950 | 2,830 | 2,950 | 29,000 | 2,438.02 |
| 1990-05-02 | 2,790 | 2,820 | 2,790 | 2,810 | 14,000 | 2,322.31 |
| 1990-05-01 | 2,820 | 2,820 | 2,780 | 2,790 | 16,000 | 2,305.79 |
| 1990-04-27 | 2,890 | 2,890 | 2,880 | 2,890 | 14,000 | 2,388.43 |
| 1990-04-26 | 2,850 | 2,860 | 2,850 | 2,860 | 16,000 | 2,363.64 |
| 1990-04-25 | 2,860 | 2,860 | 2,850 | 2,860 | 58,000 | 2,363.64 |
| 1990-04-24 | 2,820 | 2,880 | 2,820 | 2,850 | 21,000 | 2,355.37 |
| 1990-04-23 | 2,820 | 2,820 | 2,820 | 2,820 | 7,000 | 2,330.58 |
| 1990-04-20 | 2,800 | 2,820 | 2,800 | 2,810 | 34,000 | 2,322.31 |
| 1990-04-19 | 2,770 | 2,800 | 2,770 | 2,800 | 20,000 | 2,314.05 |
| 1990-04-18 | 2,830 | 2,860 | 2,760 | 2,770 | 160,000 | 2,289.26 |
| 1990-04-17 | 2,800 | 2,850 | 2,790 | 2,830 | 72,000 | 2,338.84 |
| 1990-04-16 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 2,314.05 |
| 1990-04-13 | 2,850 | 2,850 | 2,780 | 2,780 | 92,000 | 2,297.52 |
| 1990-04-12 | 2,850 | 2,850 | 2,840 | 2,850 | 6,000 | 2,355.37 |
| 1990-04-11 | 2,810 | 2,860 | 2,810 | 2,850 | 13,000 | 2,355.37 |
| 1990-04-10 | 2,850 | 2,890 | 2,850 | 2,850 | 74,000 | 2,355.37 |
| 1990-04-09 | 2,780 | 2,860 | 2,780 | 2,850 | 27,000 | 2,355.37 |
| 1990-04-06 | 2,660 | 2,780 | 2,660 | 2,780 | 36,000 | 2,297.52 |
| 1990-04-04 | 2,820 | 2,860 | 2,810 | 2,810 | 28,000 | 2,322.31 |
| 1990-04-03 | 2,900 | 2,900 | 2,900 | 2,900 | 20,000 | 2,396.69 |
| 1990-04-02 | 2,940 | 2,940 | 2,850 | 2,850 | 46,000 | 2,355.37 |
| 1990-03-30 | 3,000 | 3,000 | 2,970 | 2,970 | 17,000 | 2,454.55 |
| 1990-03-29 | 2,930 | 3,000 | 2,930 | 3,000 | 71,000 | 2,479.34 |
| 1990-03-28 | 2,930 | 2,930 | 2,930 | 2,930 | 13,000 | 2,421.49 |
| 1990-03-27 | 2,960 | 2,970 | 2,920 | 2,930 | 63,000 | 2,421.49 |
| 1990-03-26 | 2,900 | 2,930 | 2,900 | 2,920 | 47,000 | 2,413.22 |
| 1990-03-23 | 2,850 | 2,860 | 2,790 | 2,860 | 41,000 | 2,363.64 |
| 1990-03-22 | 3,000 | 3,000 | 2,850 | 2,850 | 54,000 | 2,355.37 |
| 1990-03-20 | 3,100 | 3,100 | 3,000 | 3,050 | 52,000 | 2,520.66 |
| 1990-03-19 | 3,140 | 3,160 | 3,100 | 3,100 | 75,000 | 2,561.98 |
| 1990-03-16 | 3,150 | 3,170 | 3,150 | 3,170 | 56,000 | 2,619.83 |
| 1990-03-15 | 3,190 | 3,200 | 3,150 | 3,180 | 78,000 | 2,628.10 |
| 1990-03-14 | 3,200 | 3,240 | 3,200 | 3,200 | 110,000 | 2,644.63 |
| 1990-03-13 | 3,200 | 3,200 | 3,160 | 3,200 | 58,000 | 2,644.63 |
| 1990-03-12 | 3,250 | 3,250 | 3,210 | 3,230 | 16,000 | 2,669.42 |
| 1990-03-09 | 3,230 | 3,310 | 3,220 | 3,300 | 105,000 | 2,727.27 |
| 1990-03-08 | 3,220 | 3,220 | 3,180 | 3,220 | 53,000 | 2,661.16 |
| 1990-03-07 | 3,300 | 3,300 | 3,200 | 3,220 | 82,000 | 2,661.16 |
| 1990-03-06 | 3,250 | 3,300 | 3,250 | 3,250 | 44,000 | 2,685.95 |
| 1990-03-05 | 3,280 | 3,300 | 3,250 | 3,250 | 55,000 | 2,685.95 |
| 1990-03-02 | 3,140 | 3,220 | 3,140 | 3,220 | 114,000 | 2,661.16 |
| 1990-03-01 | 3,180 | 3,200 | 3,140 | 3,140 | 125,000 | 2,595.04 |
| 1990-02-28 | 3,110 | 3,180 | 3,100 | 3,170 | 100,000 | 2,619.83 |
| 1990-02-27 | 3,090 | 3,130 | 3,090 | 3,100 | 61,000 | 2,561.98 |
| 1990-02-26 | 3,160 | 3,160 | 3,060 | 3,060 | 40,000 | 2,528.93 |
| 1990-02-23 | 3,300 | 3,300 | 3,250 | 3,260 | 46,000 | 2,694.21 |
| 1990-02-22 | 3,400 | 3,450 | 3,300 | 3,350 | 24,000 | 2,768.59 |
| 1990-02-21 | 3,400 | 3,450 | 3,350 | 3,400 | 45,000 | 2,809.92 |
| 1990-02-20 | 3,480 | 3,500 | 3,450 | 3,480 | 71,000 | 2,876.03 |
| 1990-02-19 | 3,500 | 3,500 | 3,480 | 3,490 | 5,000 | 2,884.30 |
| 1990-02-16 | 3,540 | 3,540 | 3,500 | 3,500 | 148,000 | 2,892.56 |
| 1990-02-15 | 3,530 | 3,540 | 3,460 | 3,490 | 70,000 | 2,884.30 |
| 1990-02-14 | 3,480 | 3,500 | 3,450 | 3,470 | 107,000 | 2,867.77 |
| 1990-02-13 | 3,480 | 3,480 | 3,450 | 3,450 | 39,000 | 2,851.24 |
| 1990-02-09 | 3,360 | 3,480 | 3,360 | 3,480 | 72,000 | 2,876.03 |
| 1990-02-08 | 3,500 | 3,500 | 3,300 | 3,300 | 55,000 | 2,727.27 |
| 1990-02-07 | 3,550 | 3,550 | 3,500 | 3,500 | 140,000 | 2,892.56 |
| 1990-02-06 | 3,530 | 3,550 | 3,500 | 3,550 | 176,000 | 2,933.88 |
| 1990-02-05 | 3,450 | 3,480 | 3,400 | 3,480 | 78,000 | 2,876.03 |
| 1990-02-02 | 3,340 | 3,480 | 3,310 | 3,450 | 299,000 | 2,851.24 |
| 1990-02-01 | 3,200 | 3,290 | 3,190 | 3,290 | 105,000 | 2,719.01 |
| 1990-01-31 | 3,210 | 3,210 | 3,190 | 3,210 | 22,000 | 2,652.89 |
| 1990-01-30 | 3,200 | 3,200 | 3,180 | 3,190 | 40,000 | 2,636.36 |
| 1990-01-29 | 3,150 | 3,200 | 3,150 | 3,150 | 41,000 | 2,603.31 |
| 1990-01-26 | 3,150 | 3,210 | 3,150 | 3,150 | 83,000 | 2,603.31 |
| 1990-01-25 | 3,150 | 3,200 | 3,100 | 3,200 | 93,000 | 2,644.63 |
| 1990-01-24 | 3,260 | 3,260 | 3,200 | 3,200 | 26,000 | 2,644.63 |
| 1990-01-23 | 3,280 | 3,280 | 3,230 | 3,280 | 45,000 | 2,710.74 |
| 1990-01-22 | 3,290 | 3,300 | 3,250 | 3,300 | 32,000 | 2,727.27 |
| 1990-01-19 | 3,250 | 3,280 | 3,250 | 3,250 | 26,000 | 2,685.95 |
| 1990-01-18 | 3,250 | 3,300 | 3,200 | 3,270 | 112,000 | 2,702.48 |
| 1990-01-17 | 3,250 | 3,300 | 3,250 | 3,270 | 26,000 | 2,702.48 |
| 1990-01-16 | 3,300 | 3,300 | 3,250 | 3,250 | 12,000 | 2,685.95 |
| 1990-01-12 | 3,320 | 3,390 | 3,310 | 3,350 | 96,000 | 2,768.59 |
| 1990-01-11 | 3,260 | 3,300 | 3,250 | 3,300 | 31,000 | 2,727.27 |
| 1990-01-10 | 3,250 | 3,250 | 3,250 | 3,250 | 19,000 | 2,685.95 |
| 1990-01-09 | 3,300 | 3,310 | 3,250 | 3,250 | 79,000 | 2,685.95 |
| 1990-01-08 | 3,290 | 3,300 | 3,290 | 3,300 | 12,000 | 2,727.27 |
| 1990-01-05 | 3,270 | 3,280 | 3,270 | 3,280 | 38,000 | 2,710.74 |
| 1990-01-04 | 3,250 | 3,280 | 3,250 | 3,270 | 16,000 | 2,702.48 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
