6247 (株)日阪製作所 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 | 2,280 | 2,300 | 2,250 | 2,250 | 14,000 | 1,875 |
| 1990-12-27 | 2,250 | 2,300 | 2,230 | 2,300 | 259,000 | 1,916.67 |
| 1990-12-26 | 2,230 | 2,230 | 2,230 | 2,230 | 6,000 | 1,858.33 |
| 1990-12-25 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 | 1,925 |
| 1990-12-21 | 2,390 | 2,390 | 2,330 | 2,370 | 9,000 | 1,975 |
| 1990-12-20 | 2,480 | 2,490 | 2,400 | 2,400 | 44,000 | 2,000 |
| 1990-12-19 | 2,480 | 2,480 | 2,450 | 2,470 | 27,000 | 2,058.33 |
| 1990-12-18 | 2,380 | 2,470 | 2,380 | 2,470 | 95,000 | 2,058.33 |
| 1990-12-17 | 2,290 | 2,350 | 2,290 | 2,350 | 13,000 | 1,958.33 |
| 1990-12-14 | 2,220 | 2,300 | 2,220 | 2,300 | 108,000 | 1,916.67 |
| 1990-12-13 | 2,300 | 2,300 | 2,280 | 2,300 | 9,000 | 1,916.67 |
| 1990-12-12 | 2,270 | 2,360 | 2,250 | 2,300 | 95,000 | 1,916.67 |
| 1990-12-11 | 2,150 | 2,300 | 2,150 | 2,270 | 150,000 | 1,891.67 |
| 1990-12-10 | 2,190 | 2,190 | 2,160 | 2,170 | 69,000 | 1,808.33 |
| 1990-12-07 | 2,190 | 2,230 | 2,150 | 2,150 | 80,000 | 1,791.67 |
| 1990-12-06 | 2,170 | 2,180 | 2,170 | 2,180 | 30,000 | 1,816.67 |
| 1990-12-05 | 2,150 | 2,170 | 2,150 | 2,170 | 16,000 | 1,808.33 |
| 1990-12-04 | 2,210 | 2,210 | 2,150 | 2,150 | 34,000 | 1,791.67 |
| 1990-12-03 | 2,200 | 2,240 | 2,190 | 2,200 | 53,000 | 1,833.33 |
| 1990-11-30 | 2,200 | 2,210 | 2,200 | 2,200 | 8,000 | 1,833.33 |
| 1990-11-29 | 2,200 | 2,260 | 2,200 | 2,260 | 10,000 | 1,883.33 |
| 1990-11-28 | 2,390 | 2,390 | 2,220 | 2,300 | 69,000 | 1,916.67 |
| 1990-11-27 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,991.67 |
| 1990-11-26 | 2,470 | 2,480 | 2,460 | 2,470 | 15,000 | 2,058.33 |
| 1990-11-22 | 2,540 | 2,540 | 2,480 | 2,490 | 13,000 | 2,075 |
| 1990-11-21 | 2,470 | 2,480 | 2,470 | 2,480 | 7,000 | 2,066.67 |
| 1990-11-20 | 2,500 | 2,550 | 2,500 | 2,510 | 11,000 | 2,091.67 |
| 1990-11-19 | 2,580 | 2,580 | 2,540 | 2,540 | 38,000 | 2,116.67 |
| 1990-11-16 | 2,590 | 2,600 | 2,540 | 2,580 | 52,000 | 2,150 |
| 1990-11-15 | 2,570 | 2,580 | 2,570 | 2,580 | 21,000 | 2,150 |
| 1990-11-14 | 2,600 | 2,600 | 2,570 | 2,570 | 28,000 | 2,141.67 |
| 1990-11-13 | 2,560 | 2,560 | 2,560 | 2,560 | 10,000 | 2,133.33 |
| 1990-11-09 | 2,490 | 2,490 | 2,450 | 2,480 | 53,000 | 2,066.67 |
| 1990-11-08 | 2,460 | 2,460 | 2,420 | 2,450 | 102,000 | 2,041.67 |
| 1990-11-07 | 2,530 | 2,530 | 2,460 | 2,460 | 107,000 | 2,050 |
| 1990-11-06 | 2,670 | 2,670 | 2,560 | 2,560 | 93,000 | 2,133.33 |
| 1990-11-05 | 2,740 | 2,740 | 2,690 | 2,690 | 19,000 | 2,241.67 |
| 1990-11-02 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,283.33 |
| 1990-11-01 | 2,760 | 2,790 | 2,740 | 2,750 | 16,000 | 2,291.67 |
| 1990-10-30 | 2,830 | 2,830 | 2,810 | 2,810 | 15,000 | 2,341.67 |
| 1990-10-29 | 2,780 | 2,900 | 2,780 | 2,900 | 25,000 | 2,416.67 |
| 1990-10-26 | 2,850 | 2,850 | 2,780 | 2,780 | 61,000 | 2,316.67 |
| 1990-10-25 | 2,830 | 2,850 | 2,810 | 2,810 | 17,000 | 2,341.67 |
| 1990-10-24 | 2,790 | 2,810 | 2,790 | 2,810 | 13,000 | 2,341.67 |
| 1990-10-23 | 2,670 | 2,750 | 2,650 | 2,750 | 93,000 | 2,291.67 |
| 1990-10-22 | 2,690 | 2,690 | 2,670 | 2,670 | 45,000 | 2,225 |
| 1990-10-19 | 2,670 | 2,670 | 2,600 | 2,650 | 43,000 | 2,208.33 |
| 1990-10-18 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,191.67 |
| 1990-10-17 | 2,600 | 2,630 | 2,600 | 2,630 | 6,000 | 2,191.67 |
| 1990-10-16 | 2,620 | 2,640 | 2,600 | 2,640 | 30,000 | 2,200 |
| 1990-10-15 | 2,620 | 2,620 | 2,580 | 2,600 | 32,000 | 2,166.67 |
| 1990-10-09 | 2,690 | 2,700 | 2,660 | 2,660 | 25,000 | 2,216.67 |
| 1990-10-08 | 2,670 | 2,800 | 2,670 | 2,740 | 12,000 | 2,283.33 |
| 1990-10-05 | 2,560 | 2,660 | 2,560 | 2,650 | 11,000 | 2,208.33 |
| 1990-10-04 | 2,600 | 2,600 | 2,560 | 2,560 | 4,000 | 2,133.33 |
| 1990-10-03 | 2,610 | 2,610 | 2,600 | 2,600 | 4,000 | 2,166.67 |
| 1990-10-02 | 2,400 | 2,500 | 2,380 | 2,500 | 37,000 | 2,083.33 |
| 1990-10-01 | 2,450 | 2,450 | 2,320 | 2,320 | 43,000 | 1,933.33 |
| 1990-09-27 | 2,480 | 2,540 | 2,480 | 2,540 | 16,000 | 2,116.67 |
| 1990-09-25 | 2,670 | 2,670 | 2,600 | 2,600 | 24,000 | 2,166.67 |
| 1990-09-21 | 2,620 | 2,680 | 2,570 | 2,680 | 96,000 | 2,233.33 |
| 1990-09-20 | 2,740 | 2,750 | 2,660 | 2,700 | 28,000 | 2,250 |
| 1990-09-19 | 2,900 | 2,900 | 2,800 | 2,810 | 72,000 | 2,341.67 |
| 1990-09-18 | 3,000 | 3,000 | 2,910 | 2,910 | 14,000 | 2,425 |
| 1990-09-17 | 3,060 | 3,060 | 3,060 | 3,060 | 6,000 | 2,550 |
| 1990-09-14 | 3,070 | 3,110 | 3,060 | 3,060 | 55,000 | 2,550 |
| 1990-09-13 | 3,160 | 3,160 | 3,100 | 3,100 | 10,000 | 2,583.33 |
| 1990-09-12 | 3,050 | 3,200 | 3,050 | 3,200 | 160,000 | 2,666.67 |
| 1990-09-11 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 | 2,500 |
| 1990-09-10 | 3,010 | 3,050 | 3,010 | 3,050 | 7,000 | 2,541.67 |
| 1990-09-07 | 2,960 | 2,960 | 2,900 | 2,950 | 25,000 | 2,458.33 |
| 1990-09-06 | 3,100 | 3,100 | 2,950 | 2,950 | 82,000 | 2,458.33 |
| 1990-09-05 | 3,240 | 3,250 | 3,100 | 3,100 | 49,000 | 2,583.33 |
| 1990-09-04 | 3,210 | 3,340 | 3,170 | 3,250 | 90,000 | 2,708.33 |
| 1990-09-03 | 3,290 | 3,290 | 3,250 | 3,250 | 11,000 | 2,708.33 |
| 1990-08-31 | 3,130 | 3,300 | 3,130 | 3,300 | 45,000 | 2,750 |
| 1990-08-30 | 3,170 | 3,170 | 3,160 | 3,170 | 20,000 | 2,641.67 |
| 1990-08-29 | 3,060 | 3,250 | 3,060 | 3,150 | 92,000 | 2,625 |
| 1990-08-28 | 3,040 | 3,150 | 3,040 | 3,060 | 30,000 | 2,550 |
| 1990-08-27 | 3,050 | 3,050 | 3,040 | 3,040 | 3,000 | 2,533.33 |
| 1990-08-24 | 3,020 | 3,100 | 2,990 | 3,000 | 40,000 | 2,500 |
| 1990-08-23 | 3,100 | 3,100 | 3,040 | 3,070 | 85,000 | 2,558.33 |
| 1990-08-22 | 3,450 | 3,450 | 3,150 | 3,200 | 22,000 | 2,666.67 |
| 1990-08-21 | 3,310 | 3,500 | 3,310 | 3,400 | 164,000 | 2,833.33 |
| 1990-08-20 | 3,370 | 3,400 | 3,360 | 3,360 | 21,000 | 2,800 |
| 1990-08-17 | 3,360 | 3,400 | 3,350 | 3,350 | 38,000 | 2,791.67 |
| 1990-08-16 | 3,350 | 3,460 | 3,330 | 3,350 | 113,000 | 2,791.67 |
| 1990-08-15 | 3,300 | 3,360 | 3,300 | 3,360 | 17,000 | 2,800 |
| 1990-08-14 | 3,280 | 3,300 | 3,200 | 3,300 | 40,000 | 2,750 |
| 1990-08-13 | 3,360 | 3,360 | 3,150 | 3,230 | 28,000 | 2,691.67 |
| 1990-08-10 | 3,410 | 3,410 | 3,300 | 3,360 | 37,000 | 2,800 |
| 1990-08-09 | 3,430 | 3,430 | 3,360 | 3,360 | 173,000 | 2,800 |
| 1990-08-08 | 3,180 | 3,440 | 3,180 | 3,440 | 256,000 | 2,866.67 |
| 1990-08-07 | 3,050 | 3,160 | 3,050 | 3,160 | 62,000 | 2,633.33 |
| 1990-08-06 | 3,150 | 3,150 | 3,150 | 3,150 | 7,000 | 2,625 |
| 1990-08-03 | 3,190 | 3,190 | 3,100 | 3,110 | 21,000 | 2,591.67 |
| 1990-08-02 | 3,290 | 3,290 | 3,250 | 3,250 | 8,000 | 2,708.33 |
| 1990-08-01 | 3,360 | 3,360 | 3,300 | 3,300 | 19,000 | 2,750 |
| 1990-07-31 | 3,380 | 3,400 | 3,340 | 3,340 | 94,000 | 2,783.33 |
| 1990-07-30 | 3,360 | 3,360 | 3,300 | 3,330 | 35,000 | 2,775 |
| 1990-07-27 | 3,350 | 3,360 | 3,350 | 3,350 | 30,000 | 2,791.67 |
| 1990-07-26 | 3,400 | 3,410 | 3,400 | 3,400 | 51,000 | 2,833.33 |
| 1990-07-25 | 3,400 | 3,400 | 3,350 | 3,350 | 36,000 | 2,791.67 |
| 1990-07-24 | 3,400 | 3,400 | 3,380 | 3,400 | 21,000 | 2,833.33 |
| 1990-07-23 | 3,470 | 3,470 | 3,420 | 3,420 | 45,000 | 2,850 |
| 1990-07-20 | 3,430 | 3,470 | 3,430 | 3,470 | 13,000 | 2,891.67 |
| 1990-07-19 | 3,490 | 3,500 | 3,450 | 3,480 | 55,000 | 2,900 |
| 1990-07-18 | 3,500 | 3,500 | 3,410 | 3,490 | 22,000 | 2,908.33 |
| 1990-07-17 | 3,450 | 3,500 | 3,450 | 3,500 | 21,000 | 2,916.67 |
| 1990-07-16 | 3,400 | 3,400 | 3,370 | 3,370 | 14,000 | 2,808.33 |
| 1990-07-13 | 3,410 | 3,450 | 3,370 | 3,370 | 86,000 | 2,808.33 |
| 1990-07-12 | 3,490 | 3,490 | 3,380 | 3,400 | 47,000 | 2,833.33 |
| 1990-07-11 | 3,520 | 3,520 | 3,490 | 3,490 | 25,000 | 2,908.33 |
| 1990-07-10 | 3,550 | 3,550 | 3,520 | 3,530 | 58,000 | 2,941.67 |
| 1990-07-09 | 3,550 | 3,600 | 3,520 | 3,520 | 53,000 | 2,933.33 |
| 1990-07-06 | 3,500 | 3,520 | 3,450 | 3,520 | 39,000 | 2,933.33 |
| 1990-07-05 | 3,450 | 3,480 | 3,420 | 3,450 | 78,000 | 2,875 |
| 1990-07-04 | 3,480 | 3,500 | 3,400 | 3,450 | 59,000 | 2,875 |
| 1990-07-03 | 3,480 | 3,480 | 3,450 | 3,450 | 11,000 | 2,875 |
| 1990-07-02 | 3,430 | 3,490 | 3,380 | 3,380 | 40,000 | 2,816.67 |
| 1990-06-29 | 3,470 | 3,520 | 3,470 | 3,480 | 55,000 | 2,900 |
| 1990-06-28 | 3,530 | 3,540 | 3,470 | 3,470 | 91,000 | 2,891.67 |
| 1990-06-27 | 3,580 | 3,590 | 3,500 | 3,500 | 196,000 | 2,916.67 |
| 1990-06-26 | 3,450 | 3,540 | 3,410 | 3,540 | 300,000 | 2,950 |
| 1990-06-25 | 3,440 | 3,440 | 3,390 | 3,400 | 65,000 | 2,833.33 |
| 1990-06-22 | 3,490 | 3,560 | 3,450 | 3,470 | 388,000 | 2,891.67 |
| 1990-06-21 | 3,420 | 3,500 | 3,420 | 3,450 | 606,000 | 2,875 |
| 1990-06-20 | 3,400 | 3,400 | 3,340 | 3,370 | 295,000 | 2,808.33 |
| 1990-06-19 | 3,180 | 3,230 | 3,150 | 3,230 | 125,000 | 2,691.67 |
| 1990-06-18 | 3,250 | 3,250 | 3,150 | 3,190 | 27,000 | 2,658.33 |
| 1990-06-15 | 3,260 | 3,300 | 3,250 | 3,260 | 47,000 | 2,716.67 |
| 1990-06-14 | 3,250 | 3,390 | 3,250 | 3,250 | 66,000 | 2,708.33 |
| 1990-06-13 | 3,300 | 3,300 | 3,200 | 3,200 | 36,000 | 2,666.67 |
| 1990-06-12 | 3,250 | 3,300 | 3,200 | 3,300 | 38,000 | 2,750 |
| 1990-06-11 | 3,160 | 3,200 | 3,160 | 3,200 | 17,000 | 2,666.67 |
| 1990-06-08 | 3,290 | 3,290 | 3,190 | 3,230 | 53,000 | 2,691.67 |
| 1990-06-07 | 3,160 | 3,220 | 3,150 | 3,200 | 53,000 | 2,666.67 |
| 1990-06-06 | 3,250 | 3,250 | 3,180 | 3,180 | 28,000 | 2,650 |
| 1990-06-05 | 3,300 | 3,330 | 3,250 | 3,250 | 38,000 | 2,708.33 |
| 1990-06-04 | 3,300 | 3,330 | 3,260 | 3,330 | 20,000 | 2,775 |
| 1990-06-01 | 3,370 | 3,370 | 3,310 | 3,310 | 35,000 | 2,758.33 |
| 1990-05-31 | 3,380 | 3,380 | 3,300 | 3,380 | 20,000 | 2,816.67 |
| 1990-05-30 | 3,290 | 3,460 | 3,290 | 3,400 | 241,000 | 2,833.33 |
| 1990-05-29 | 3,290 | 3,330 | 3,260 | 3,290 | 152,000 | 2,741.67 |
| 1990-05-28 | 3,290 | 3,300 | 3,260 | 3,270 | 32,000 | 2,725 |
| 1990-05-25 | 3,340 | 3,340 | 3,260 | 3,300 | 164,000 | 2,750 |
| 1990-05-24 | 3,390 | 3,400 | 3,290 | 3,360 | 392,000 | 2,800 |
| 1990-05-23 | 3,200 | 3,400 | 3,190 | 3,400 | 781,000 | 2,833.33 |
| 1990-05-22 | 3,150 | 3,200 | 3,120 | 3,150 | 350,000 | 2,625 |
| 1990-05-21 | 3,000 | 3,140 | 2,990 | 3,110 | 312,000 | 2,591.67 |
| 1990-05-18 | 2,960 | 2,960 | 2,910 | 2,950 | 117,000 | 2,458.33 |
| 1990-05-17 | 2,940 | 2,940 | 2,880 | 2,880 | 14,000 | 2,400 |
| 1990-05-16 | 2,960 | 2,960 | 2,930 | 2,940 | 28,000 | 2,450 |
| 1990-05-15 | 2,950 | 2,990 | 2,930 | 2,950 | 52,000 | 2,458.33 |
| 1990-05-14 | 2,950 | 2,990 | 2,950 | 2,990 | 27,000 | 2,491.67 |
| 1990-05-11 | 2,970 | 3,000 | 2,940 | 2,940 | 36,000 | 2,450 |
| 1990-05-10 | 2,990 | 3,020 | 2,960 | 2,990 | 71,000 | 2,491.67 |
| 1990-05-09 | 2,990 | 3,030 | 2,930 | 3,030 | 482,000 | 2,525 |
| 1990-05-08 | 2,850 | 2,850 | 2,820 | 2,830 | 18,000 | 2,358.33 |
| 1990-05-07 | 2,800 | 2,850 | 2,800 | 2,850 | 59,000 | 2,375 |
| 1990-05-02 | 2,790 | 2,800 | 2,720 | 2,800 | 60,000 | 2,333.33 |
| 1990-05-01 | 2,650 | 2,790 | 2,650 | 2,790 | 138,000 | 2,325 |
| 1990-04-27 | 2,610 | 2,620 | 2,580 | 2,620 | 12,000 | 2,183.33 |
| 1990-04-26 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,241.67 |
| 1990-04-25 | 2,690 | 2,690 | 2,690 | 2,690 | 4,000 | 2,241.67 |
| 1990-04-20 | 2,700 | 2,740 | 2,700 | 2,700 | 20,000 | 2,250 |
| 1990-04-19 | 2,700 | 2,750 | 2,700 | 2,750 | 37,000 | 2,291.67 |
| 1990-04-18 | 2,640 | 2,680 | 2,640 | 2,680 | 17,000 | 2,233.33 |
| 1990-04-17 | 2,600 | 2,640 | 2,600 | 2,640 | 35,000 | 2,200 |
| 1990-04-16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,166.67 |
| 1990-04-13 | 2,680 | 2,690 | 2,640 | 2,640 | 22,000 | 2,200 |
| 1990-04-12 | 2,560 | 2,680 | 2,560 | 2,680 | 82,000 | 2,233.33 |
| 1990-04-11 | 2,540 | 2,560 | 2,500 | 2,500 | 34,000 | 2,083.33 |
| 1990-04-10 | 2,600 | 2,600 | 2,560 | 2,560 | 23,000 | 2,133.33 |
| 1990-04-09 | 2,610 | 2,610 | 2,600 | 2,600 | 14,000 | 2,166.67 |
| 1990-04-06 | 2,400 | 2,500 | 2,400 | 2,450 | 38,000 | 2,041.67 |
| 1990-04-05 | 2,500 | 2,500 | 2,370 | 2,370 | 112,000 | 1,975 |
| 1990-04-04 | 2,700 | 2,720 | 2,580 | 2,580 | 38,000 | 2,150 |
| 1990-04-03 | 2,710 | 2,720 | 2,630 | 2,700 | 44,000 | 2,250 |
| 1990-04-02 | 2,800 | 2,800 | 2,790 | 2,790 | 41,000 | 2,325 |
| 1990-03-30 | 2,970 | 3,000 | 2,960 | 2,960 | 151,000 | 2,466.67 |
| 1990-03-29 | 2,990 | 3,050 | 2,970 | 3,000 | 144,000 | 2,500 |
| 1990-03-28 | 2,700 | 2,900 | 2,700 | 2,900 | 26,000 | 2,416.67 |
| 1990-03-27 | 2,720 | 2,790 | 2,700 | 2,760 | 52,000 | 2,300 |
| 1990-03-26 | 2,610 | 2,710 | 2,600 | 2,710 | 68,000 | 2,258.33 |
| 1990-03-23 | 2,600 | 2,660 | 2,600 | 2,650 | 36,000 | 2,208.33 |
| 1990-03-22 | 2,520 | 2,600 | 2,520 | 2,600 | 14,000 | 2,166.67 |
| 1990-03-20 | 2,750 | 2,800 | 2,650 | 2,700 | 66,000 | 2,250 |
| 1990-03-19 | 2,900 | 2,910 | 2,780 | 2,780 | 103,000 | 2,316.67 |
| 1990-03-16 | 2,890 | 2,910 | 2,890 | 2,900 | 22,000 | 2,416.67 |
| 1990-03-15 | 2,950 | 2,950 | 2,930 | 2,930 | 27,000 | 2,441.67 |
| 1990-03-14 | 2,920 | 2,940 | 2,850 | 2,900 | 20,000 | 2,416.67 |
| 1990-03-13 | 2,990 | 2,990 | 2,910 | 2,980 | 62,000 | 2,483.33 |
| 1990-03-12 | 3,000 | 3,000 | 2,980 | 3,000 | 99,000 | 2,500 |
| 1990-03-09 | 2,870 | 2,990 | 2,840 | 2,990 | 90,000 | 2,491.67 |
| 1990-03-08 | 2,800 | 2,920 | 2,800 | 2,830 | 43,000 | 2,358.33 |
| 1990-03-07 | 2,860 | 2,860 | 2,800 | 2,800 | 21,000 | 2,333.33 |
| 1990-03-06 | 2,910 | 2,950 | 2,870 | 2,870 | 33,000 | 2,391.67 |
| 1990-03-05 | 2,950 | 2,950 | 2,880 | 2,950 | 44,000 | 2,458.33 |
| 1990-03-02 | 2,980 | 3,060 | 2,960 | 3,000 | 172,000 | 2,500 |
| 1990-03-01 | 2,810 | 2,980 | 2,810 | 2,980 | 63,000 | 2,483.33 |
| 1990-02-28 | 2,800 | 2,900 | 2,790 | 2,860 | 73,000 | 2,383.33 |
| 1990-02-27 | 2,710 | 2,780 | 2,590 | 2,600 | 98,000 | 2,166.67 |
| 1990-02-26 | 2,810 | 2,850 | 2,610 | 2,610 | 75,000 | 2,175 |
| 1990-02-23 | 2,850 | 2,850 | 2,800 | 2,800 | 27,000 | 2,333.33 |
| 1990-02-22 | 2,840 | 2,840 | 2,750 | 2,800 | 54,000 | 2,333.33 |
| 1990-02-21 | 3,000 | 3,000 | 2,920 | 2,920 | 15,000 | 2,433.33 |
| 1990-02-20 | 2,990 | 3,030 | 2,990 | 3,000 | 8,000 | 2,500 |
| 1990-02-19 | 3,080 | 3,080 | 3,040 | 3,050 | 16,000 | 2,541.67 |
| 1990-02-16 | 3,100 | 3,100 | 3,070 | 3,100 | 79,000 | 2,583.33 |
| 1990-02-15 | 3,150 | 3,160 | 3,100 | 3,100 | 94,000 | 2,583.33 |
| 1990-02-14 | 3,200 | 3,200 | 3,060 | 3,140 | 61,000 | 2,616.67 |
| 1990-02-13 | 3,170 | 3,200 | 3,130 | 3,200 | 298,000 | 2,666.67 |
| 1990-02-09 | 3,050 | 3,280 | 3,050 | 3,270 | 660,000 | 2,725 |
| 1990-02-08 | 2,870 | 3,000 | 2,870 | 2,990 | 74,000 | 2,491.67 |
| 1990-02-07 | 3,000 | 3,010 | 2,910 | 2,910 | 253,000 | 2,425 |
| 1990-02-06 | 2,840 | 3,000 | 2,820 | 3,000 | 115,000 | 2,500 |
| 1990-02-05 | 2,730 | 2,840 | 2,700 | 2,840 | 42,000 | 2,366.67 |
| 1990-02-02 | 2,620 | 2,700 | 2,610 | 2,700 | 38,000 | 2,250 |
| 1990-02-01 | 2,620 | 2,620 | 2,610 | 2,610 | 32,000 | 2,175 |
| 1990-01-31 | 2,610 | 2,640 | 2,610 | 2,620 | 14,000 | 2,183.33 |
| 1990-01-30 | 2,640 | 2,640 | 2,620 | 2,630 | 33,000 | 2,191.67 |
| 1990-01-29 | 2,630 | 2,660 | 2,630 | 2,660 | 84,000 | 2,216.67 |
| 1990-01-26 | 2,730 | 2,750 | 2,690 | 2,690 | 106,000 | 2,241.67 |
| 1990-01-25 | 2,700 | 2,750 | 2,700 | 2,750 | 24,000 | 2,291.67 |
| 1990-01-24 | 2,750 | 2,750 | 2,730 | 2,730 | 6,000 | 2,275 |
| 1990-01-23 | 2,710 | 2,750 | 2,710 | 2,730 | 17,000 | 2,275 |
| 1990-01-22 | 2,710 | 2,750 | 2,710 | 2,720 | 21,000 | 2,266.67 |
| 1990-01-19 | 2,780 | 2,780 | 2,750 | 2,750 | 31,000 | 2,291.67 |
| 1990-01-18 | 2,790 | 2,830 | 2,750 | 2,820 | 21,000 | 2,350 |
| 1990-01-17 | 2,830 | 2,830 | 2,750 | 2,810 | 66,000 | 2,341.67 |
| 1990-01-16 | 2,860 | 2,870 | 2,850 | 2,850 | 54,000 | 2,375 |
| 1990-01-12 | 2,890 | 2,900 | 2,850 | 2,900 | 16,000 | 2,416.67 |
| 1990-01-11 | 2,950 | 3,000 | 2,850 | 2,950 | 140,000 | 2,458.33 |
| 1990-01-10 | 2,900 | 3,000 | 2,850 | 3,000 | 58,000 | 2,500 |
| 1990-01-09 | 2,860 | 2,860 | 2,840 | 2,850 | 19,000 | 2,375 |
| 1990-01-08 | 2,950 | 2,950 | 2,840 | 2,850 | 33,000 | 2,375 |
| 1990-01-05 | 3,040 | 3,090 | 2,900 | 2,950 | 131,000 | 2,458.33 |
| 1990-01-04 | 2,920 | 3,020 | 2,900 | 3,010 | 190,000 | 2,508.33 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
