6357 三精テクノロジーズ(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 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,700 | 1,720 | 1,700 | 1,720 | 12,000 | 1,447.81 |
| 1990-12-26 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,430.98 |
| 1990-12-25 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,430.98 |
| 1990-12-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,498.32 |
| 1990-12-20 | 1,780 | 1,780 | 1,780 | 1,780 | 46,000 | 1,498.32 |
| 1990-12-19 | 1,760 | 1,790 | 1,760 | 1,780 | 70,000 | 1,498.32 |
| 1990-12-18 | 1,830 | 1,830 | 1,770 | 1,770 | 21,000 | 1,489.90 |
| 1990-12-17 | 1,850 | 1,850 | 1,830 | 1,850 | 8,000 | 1,557.24 |
| 1990-12-14 | 1,860 | 1,870 | 1,840 | 1,860 | 8,000 | 1,565.66 |
| 1990-12-13 | 1,900 | 1,900 | 1,890 | 1,900 | 16,000 | 1,599.33 |
| 1990-12-12 | 1,860 | 1,900 | 1,860 | 1,900 | 25,000 | 1,599.33 |
| 1990-12-11 | 1,880 | 1,940 | 1,880 | 1,940 | 9,000 | 1,633 |
| 1990-12-10 | 1,900 | 1,940 | 1,900 | 1,940 | 26,000 | 1,633 |
| 1990-12-07 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,599.33 |
| 1990-12-05 | 1,780 | 1,830 | 1,780 | 1,830 | 6,000 | 1,540.40 |
| 1990-12-04 | 1,720 | 1,740 | 1,720 | 1,740 | 14,000 | 1,464.65 |
| 1990-12-03 | 1,840 | 1,840 | 1,840 | 1,840 | 9,000 | 1,548.82 |
| 1990-11-30 | 1,820 | 1,820 | 1,760 | 1,800 | 27,000 | 1,515.15 |
| 1990-11-29 | 1,850 | 1,890 | 1,850 | 1,850 | 15,000 | 1,557.24 |
| 1990-11-28 | 1,870 | 1,870 | 1,870 | 1,870 | 10,000 | 1,574.07 |
| 1990-11-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,557.24 |
| 1990-11-26 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,574.07 |
| 1990-11-22 | 1,900 | 1,950 | 1,900 | 1,910 | 12,000 | 1,607.74 |
| 1990-11-21 | 2,020 | 2,020 | 1,930 | 1,950 | 35,000 | 1,641.41 |
| 1990-11-20 | 1,930 | 1,980 | 1,930 | 1,980 | 100,000 | 1,666.67 |
| 1990-11-19 | 1,850 | 1,900 | 1,850 | 1,860 | 66,000 | 1,565.66 |
| 1990-11-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,557.24 |
| 1990-11-15 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 1,574.07 |
| 1990-11-14 | 1,850 | 1,880 | 1,820 | 1,870 | 40,000 | 1,574.07 |
| 1990-11-13 | 1,850 | 1,870 | 1,850 | 1,870 | 8,000 | 1,574.07 |
| 1990-11-09 | 1,800 | 1,830 | 1,750 | 1,830 | 24,000 | 1,540.40 |
| 1990-11-08 | 1,840 | 1,900 | 1,800 | 1,860 | 19,000 | 1,565.66 |
| 1990-11-07 | 1,780 | 1,840 | 1,780 | 1,840 | 7,000 | 1,548.82 |
| 1990-11-06 | 1,830 | 1,830 | 1,700 | 1,700 | 30,000 | 1,430.98 |
| 1990-11-05 | 1,830 | 1,830 | 1,820 | 1,820 | 11,000 | 1,531.99 |
| 1990-11-02 | 1,820 | 1,840 | 1,760 | 1,790 | 30,000 | 1,506.73 |
| 1990-11-01 | 1,960 | 1,960 | 1,880 | 1,880 | 28,000 | 1,582.49 |
| 1990-10-31 | 1,990 | 2,000 | 1,940 | 1,940 | 56,000 | 1,633 |
| 1990-10-30 | 1,990 | 2,020 | 1,980 | 2,020 | 18,000 | 1,700.34 |
| 1990-10-29 | 1,980 | 1,990 | 1,980 | 1,990 | 16,000 | 1,675.08 |
| 1990-10-26 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 1,599.33 |
| 1990-10-25 | 1,900 | 1,930 | 1,900 | 1,930 | 33,000 | 1,624.58 |
| 1990-10-24 | 1,900 | 1,900 | 1,840 | 1,900 | 20,000 | 1,599.33 |
| 1990-10-23 | 1,830 | 1,900 | 1,830 | 1,900 | 8,000 | 1,599.33 |
| 1990-10-22 | 1,760 | 1,820 | 1,760 | 1,810 | 23,000 | 1,523.57 |
| 1990-10-19 | 1,810 | 1,820 | 1,770 | 1,800 | 49,000 | 1,515.15 |
| 1990-10-18 | 1,900 | 1,900 | 1,890 | 1,890 | 42,000 | 1,590.91 |
| 1990-10-17 | 1,830 | 1,920 | 1,830 | 1,910 | 38,000 | 1,607.74 |
| 1990-10-16 | 1,710 | 1,840 | 1,710 | 1,830 | 23,000 | 1,540.40 |
| 1990-10-15 | 1,720 | 1,720 | 1,710 | 1,710 | 22,000 | 1,439.39 |
| 1990-10-12 | 1,760 | 1,760 | 1,680 | 1,700 | 26,000 | 1,430.98 |
| 1990-10-11 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,515.15 |
| 1990-10-09 | 1,820 | 1,850 | 1,800 | 1,800 | 29,000 | 1,515.15 |
| 1990-10-08 | 1,750 | 1,820 | 1,700 | 1,800 | 63,000 | 1,515.15 |
| 1990-10-05 | 1,750 | 1,750 | 1,680 | 1,700 | 30,000 | 1,430.98 |
| 1990-10-04 | 1,730 | 1,760 | 1,690 | 1,760 | 12,000 | 1,481.48 |
| 1990-10-03 | 1,740 | 1,740 | 1,700 | 1,730 | 10,000 | 1,456.23 |
| 1990-10-02 | 1,670 | 1,760 | 1,650 | 1,740 | 78,000 | 1,464.65 |
| 1990-10-01 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 1,414.14 |
| 1990-09-28 | 1,770 | 1,800 | 1,750 | 1,750 | 25,000 | 1,473.06 |
| 1990-09-27 | 1,750 | 1,830 | 1,700 | 1,830 | 111,000 | 1,540.40 |
| 1990-09-26 | 1,700 | 1,800 | 1,700 | 1,800 | 32,000 | 1,515.15 |
| 1990-09-25 | 1,700 | 1,700 | 1,680 | 1,700 | 18,000 | 1,430.98 |
| 1990-09-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,447.81 |
| 1990-09-20 | 1,750 | 1,800 | 1,700 | 1,800 | 19,000 | 1,515.15 |
| 1990-09-19 | 1,800 | 1,800 | 1,790 | 1,800 | 20,000 | 1,515.15 |
| 1990-09-18 | 1,870 | 1,870 | 1,820 | 1,840 | 20,000 | 1,548.82 |
| 1990-09-17 | 1,890 | 1,890 | 1,870 | 1,870 | 11,000 | 1,574.07 |
| 1990-09-14 | 1,900 | 1,900 | 1,870 | 1,890 | 21,000 | 1,590.91 |
| 1990-09-13 | 1,920 | 1,920 | 1,900 | 1,900 | 14,000 | 1,599.33 |
| 1990-09-12 | 1,950 | 1,950 | 1,930 | 1,930 | 14,000 | 1,624.58 |
| 1990-09-11 | 1,950 | 1,960 | 1,950 | 1,960 | 4,000 | 1,649.83 |
| 1990-09-07 | 1,960 | 1,960 | 1,920 | 1,930 | 15,000 | 1,624.58 |
| 1990-09-06 | 1,960 | 2,010 | 1,960 | 2,000 | 12,000 | 1,683.50 |
| 1990-09-05 | 2,100 | 2,100 | 1,980 | 1,980 | 21,000 | 1,666.67 |
| 1990-09-04 | 2,100 | 2,100 | 2,100 | 2,100 | 18,000 | 1,767.68 |
| 1990-09-03 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,767.68 |
| 1990-08-31 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 1,700.34 |
| 1990-08-30 | 2,000 | 2,000 | 1,980 | 2,000 | 6,000 | 1,683.50 |
| 1990-08-29 | 2,130 | 2,130 | 2,000 | 2,000 | 28,000 | 1,683.50 |
| 1990-08-28 | 2,010 | 2,050 | 2,000 | 2,050 | 15,000 | 1,725.59 |
| 1990-08-27 | 2,000 | 2,000 | 1,980 | 2,000 | 11,000 | 1,683.50 |
| 1990-08-24 | 1,980 | 2,110 | 1,980 | 2,000 | 28,000 | 1,683.50 |
| 1990-08-23 | 2,050 | 2,050 | 2,000 | 2,000 | 4,000 | 1,683.50 |
| 1990-08-22 | 2,100 | 2,100 | 2,090 | 2,090 | 15,000 | 1,759.26 |
| 1990-08-21 | 2,150 | 2,170 | 2,150 | 2,170 | 12,000 | 1,826.60 |
| 1990-08-20 | 2,200 | 2,200 | 2,100 | 2,200 | 29,000 | 1,851.85 |
| 1990-08-16 | 2,220 | 2,300 | 2,220 | 2,300 | 12,000 | 1,936.03 |
| 1990-08-14 | 2,150 | 2,160 | 2,150 | 2,150 | 7,000 | 1,809.76 |
| 1990-08-13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,860.27 |
| 1990-08-10 | 2,370 | 2,370 | 2,300 | 2,370 | 11,000 | 1,994.95 |
| 1990-08-09 | 2,350 | 2,380 | 2,220 | 2,340 | 32,000 | 1,969.70 |
| 1990-08-08 | 2,190 | 2,220 | 2,100 | 2,220 | 37,000 | 1,868.69 |
| 1990-08-07 | 2,200 | 2,200 | 2,160 | 2,200 | 25,000 | 1,851.85 |
| 1990-08-06 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,969.70 |
| 1990-08-03 | 2,470 | 2,480 | 2,450 | 2,480 | 25,000 | 2,087.54 |
| 1990-08-02 | 2,400 | 2,500 | 2,400 | 2,450 | 262,000 | 2,062.29 |
| 1990-08-01 | 2,450 | 2,500 | 2,410 | 2,440 | 121,000 | 2,053.87 |
| 1990-07-31 | 2,330 | 2,410 | 2,330 | 2,400 | 77,000 | 2,020.20 |
| 1990-07-30 | 2,330 | 2,330 | 2,300 | 2,300 | 16,000 | 1,936.03 |
| 1990-07-27 | 2,390 | 2,390 | 2,280 | 2,330 | 19,000 | 1,961.28 |
| 1990-07-26 | 2,400 | 2,400 | 2,390 | 2,390 | 33,000 | 2,011.78 |
| 1990-07-25 | 2,370 | 2,400 | 2,370 | 2,400 | 35,000 | 2,020.20 |
| 1990-07-24 | 2,380 | 2,380 | 2,380 | 2,380 | 34,000 | 2,003.37 |
| 1990-07-23 | 2,420 | 2,420 | 2,400 | 2,400 | 29,000 | 2,020.20 |
| 1990-07-20 | 2,380 | 2,420 | 2,370 | 2,420 | 43,000 | 2,037.04 |
| 1990-07-19 | 2,380 | 2,380 | 2,350 | 2,350 | 4,000 | 1,978.11 |
| 1990-07-18 | 2,420 | 2,420 | 2,380 | 2,400 | 44,000 | 2,020.20 |
| 1990-07-17 | 2,440 | 2,440 | 2,330 | 2,430 | 65,000 | 2,045.45 |
| 1990-07-16 | 2,460 | 2,470 | 2,440 | 2,440 | 120,000 | 2,053.87 |
| 1990-07-13 | 2,450 | 2,470 | 2,440 | 2,450 | 43,000 | 2,062.29 |
| 1990-07-12 | 2,450 | 2,450 | 2,450 | 2,450 | 45,000 | 2,062.29 |
| 1990-07-11 | 2,470 | 2,470 | 2,410 | 2,430 | 52,000 | 2,045.45 |
| 1990-07-10 | 2,450 | 2,480 | 2,430 | 2,470 | 120,000 | 2,079.12 |
| 1990-07-09 | 2,380 | 2,500 | 2,380 | 2,410 | 98,000 | 2,028.62 |
| 1990-07-06 | 2,380 | 2,380 | 2,330 | 2,350 | 80,000 | 1,978.11 |
| 1990-07-05 | 2,250 | 2,380 | 2,250 | 2,380 | 176,000 | 2,003.37 |
| 1990-07-04 | 2,240 | 2,240 | 2,220 | 2,240 | 27,000 | 1,885.52 |
| 1990-07-03 | 2,300 | 2,300 | 2,210 | 2,210 | 6,000 | 1,860.27 |
| 1990-07-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,936.03 |
| 1990-06-29 | 2,280 | 2,320 | 2,250 | 2,320 | 27,000 | 1,952.86 |
| 1990-06-28 | 2,300 | 2,300 | 2,250 | 2,250 | 8,000 | 1,893.94 |
| 1990-06-27 | 2,300 | 2,320 | 2,250 | 2,300 | 50,000 | 1,936.03 |
| 1990-06-26 | 2,200 | 2,260 | 2,190 | 2,250 | 48,000 | 1,893.94 |
| 1990-06-25 | 2,240 | 2,240 | 2,160 | 2,200 | 17,000 | 1,851.85 |
| 1990-06-22 | 2,350 | 2,350 | 2,300 | 2,300 | 49,000 | 1,936.03 |
| 1990-06-21 | 2,350 | 2,350 | 2,300 | 2,340 | 37,000 | 1,969.70 |
| 1990-06-20 | 2,360 | 2,400 | 2,340 | 2,380 | 64,000 | 2,003.37 |
| 1990-06-19 | 2,350 | 2,380 | 2,340 | 2,340 | 26,000 | 1,969.70 |
| 1990-06-18 | 2,340 | 2,420 | 2,340 | 2,400 | 56,000 | 2,020.20 |
| 1990-06-15 | 2,400 | 2,410 | 2,340 | 2,340 | 75,000 | 1,969.70 |
| 1990-06-14 | 2,350 | 2,390 | 2,350 | 2,370 | 25,000 | 1,994.95 |
| 1990-06-13 | 2,390 | 2,390 | 2,320 | 2,320 | 19,000 | 1,952.86 |
| 1990-06-12 | 2,390 | 2,390 | 2,380 | 2,390 | 19,000 | 2,011.78 |
| 1990-06-11 | 2,390 | 2,420 | 2,380 | 2,390 | 27,000 | 2,011.78 |
| 1990-06-08 | 2,330 | 2,360 | 2,310 | 2,360 | 11,000 | 1,986.53 |
| 1990-06-07 | 2,350 | 2,360 | 2,310 | 2,310 | 19,000 | 1,944.44 |
| 1990-06-06 | 2,410 | 2,410 | 2,360 | 2,360 | 38,000 | 1,986.53 |
| 1990-06-05 | 2,380 | 2,410 | 2,350 | 2,410 | 50,000 | 2,028.62 |
| 1990-06-04 | 2,380 | 2,420 | 2,380 | 2,410 | 13,000 | 2,028.62 |
| 1990-06-01 | 2,360 | 2,360 | 2,340 | 2,340 | 18,000 | 1,969.70 |
| 1990-05-31 | 2,300 | 2,350 | 2,270 | 2,350 | 19,000 | 1,978.11 |
| 1990-05-30 | 2,290 | 2,290 | 2,260 | 2,280 | 32,000 | 1,919.19 |
| 1990-05-29 | 2,340 | 2,340 | 2,290 | 2,290 | 19,000 | 1,927.61 |
| 1990-05-28 | 2,350 | 2,380 | 2,350 | 2,350 | 52,000 | 1,978.11 |
| 1990-05-25 | 2,350 | 2,370 | 2,260 | 2,350 | 59,000 | 1,978.11 |
| 1990-05-24 | 2,390 | 2,410 | 2,350 | 2,410 | 74,000 | 2,028.62 |
| 1990-05-23 | 2,410 | 2,410 | 2,380 | 2,390 | 18,000 | 2,011.78 |
| 1990-05-22 | 2,430 | 2,430 | 2,400 | 2,410 | 23,000 | 2,028.62 |
| 1990-05-21 | 2,480 | 2,540 | 2,440 | 2,450 | 86,000 | 2,062.29 |
| 1990-05-18 | 2,430 | 2,550 | 2,430 | 2,510 | 408,000 | 2,112.79 |
| 1990-05-17 | 2,380 | 2,460 | 2,350 | 2,460 | 48,000 | 2,070.71 |
| 1990-05-16 | 2,440 | 2,480 | 2,390 | 2,460 | 429,000 | 2,070.71 |
| 1990-05-15 | 2,290 | 2,520 | 2,290 | 2,500 | 708,000 | 2,104.38 |
| 1990-05-14 | 2,240 | 2,290 | 2,200 | 2,290 | 135,000 | 1,927.61 |
| 1990-05-11 | 2,280 | 2,300 | 2,230 | 2,230 | 52,000 | 1,877.10 |
| 1990-05-10 | 2,330 | 2,330 | 2,280 | 2,300 | 15,000 | 1,936.03 |
| 1990-05-09 | 2,360 | 2,360 | 2,280 | 2,350 | 37,000 | 1,978.11 |
| 1990-05-08 | 2,380 | 2,390 | 2,350 | 2,380 | 86,000 | 2,003.37 |
| 1990-05-07 | 2,300 | 2,400 | 2,290 | 2,390 | 262,000 | 2,011.78 |
| 1990-05-02 | 2,250 | 2,300 | 2,180 | 2,300 | 68,000 | 1,936.03 |
| 1990-05-01 | 2,150 | 2,270 | 2,150 | 2,270 | 47,000 | 1,910.77 |
| 1990-04-27 | 2,210 | 2,260 | 2,200 | 2,250 | 50,000 | 1,893.94 |
| 1990-04-26 | 2,220 | 2,220 | 2,210 | 2,220 | 3,000 | 1,868.69 |
| 1990-04-25 | 2,210 | 2,240 | 2,130 | 2,180 | 38,000 | 1,835.02 |
| 1990-04-24 | 2,250 | 2,280 | 2,240 | 2,240 | 61,000 | 1,885.52 |
| 1990-04-23 | 2,300 | 2,300 | 2,250 | 2,280 | 51,000 | 1,919.19 |
| 1990-04-20 | 2,320 | 2,340 | 2,280 | 2,280 | 79,000 | 1,919.19 |
| 1990-04-19 | 2,370 | 2,380 | 2,290 | 2,320 | 410,000 | 1,952.86 |
| 1990-04-18 | 2,200 | 2,370 | 2,200 | 2,330 | 883,000 | 1,961.28 |
| 1990-04-17 | 2,190 | 2,200 | 2,140 | 2,200 | 76,000 | 1,851.85 |
| 1990-04-16 | 2,200 | 2,220 | 2,190 | 2,190 | 89,000 | 1,843.43 |
| 1990-04-13 | 2,100 | 2,200 | 2,090 | 2,180 | 130,000 | 1,835.02 |
| 1990-04-12 | 2,090 | 2,130 | 2,060 | 2,130 | 28,000 | 1,792.93 |
| 1990-04-11 | 2,100 | 2,100 | 2,100 | 2,100 | 16,000 | 1,767.68 |
| 1990-04-10 | 2,110 | 2,180 | 2,100 | 2,130 | 62,000 | 1,792.93 |
| 1990-04-09 | 2,180 | 2,180 | 2,100 | 2,150 | 138,000 | 1,809.76 |
| 1990-04-06 | 2,080 | 2,200 | 2,080 | 2,180 | 133,000 | 1,835.02 |
| 1990-04-05 | 2,070 | 2,150 | 2,040 | 2,080 | 97,000 | 1,750.84 |
| 1990-04-04 | 2,190 | 2,240 | 2,140 | 2,190 | 225,000 | 1,843.43 |
| 1990-04-03 | 2,130 | 2,230 | 2,120 | 2,200 | 376,000 | 1,851.85 |
| 1990-04-02 | 2,180 | 2,230 | 2,120 | 2,180 | 357,000 | 1,835.02 |
| 1990-03-30 | 2,110 | 2,230 | 2,110 | 2,190 | 239,000 | 1,843.43 |
| 1990-03-29 | 2,100 | 2,190 | 2,000 | 2,140 | 169,000 | 1,801.35 |
| 1990-03-28 | 2,100 | 2,190 | 2,060 | 2,100 | 131,000 | 1,767.68 |
| 1990-03-27 | 2,190 | 2,190 | 2,160 | 2,180 | 103,000 | 1,835.02 |
| 1990-03-26 | 2,070 | 2,200 | 2,070 | 2,200 | 112,000 | 1,851.85 |
| 1990-03-23 | 1,950 | 2,000 | 1,950 | 2,000 | 31,000 | 1,683.50 |
| 1990-03-22 | 2,020 | 2,020 | 1,890 | 1,890 | 57,000 | 1,590.91 |
| 1990-03-20 | 2,000 | 2,020 | 1,970 | 2,000 | 40,000 | 1,683.50 |
| 1990-03-19 | 2,090 | 2,160 | 2,060 | 2,090 | 28,000 | 1,759.26 |
| 1990-03-16 | 2,180 | 2,180 | 2,150 | 2,180 | 53,000 | 1,835.02 |
| 1990-03-15 | 2,080 | 2,150 | 2,060 | 2,150 | 100,000 | 1,809.76 |
| 1990-03-14 | 2,150 | 2,180 | 2,060 | 2,090 | 98,000 | 1,759.26 |
| 1990-03-13 | 2,190 | 2,190 | 2,130 | 2,190 | 197,000 | 1,843.43 |
| 1990-03-12 | 2,190 | 2,200 | 2,150 | 2,200 | 235,000 | 1,851.85 |
| 1990-03-09 | 2,230 | 2,240 | 2,180 | 2,200 | 997,000 | 1,851.85 |
| 1990-03-08 | 2,070 | 2,190 | 2,060 | 2,180 | 966,000 | 1,835.02 |
| 1990-03-07 | 2,040 | 2,050 | 1,980 | 2,020 | 522,000 | 1,700.34 |
| 1990-03-06 | 1,950 | 2,010 | 1,940 | 1,980 | 344,000 | 1,666.67 |
| 1990-03-05 | 1,940 | 1,950 | 1,870 | 1,870 | 85,000 | 1,574.07 |
| 1990-03-02 | 1,900 | 1,930 | 1,880 | 1,910 | 68,000 | 1,607.74 |
| 1990-03-01 | 1,870 | 1,920 | 1,860 | 1,860 | 64,000 | 1,565.66 |
| 1990-02-28 | 1,850 | 1,870 | 1,820 | 1,850 | 100,000 | 1,557.24 |
| 1990-02-27 | 1,890 | 1,890 | 1,800 | 1,890 | 115,000 | 1,590.91 |
| 1990-02-26 | 1,830 | 1,830 | 1,710 | 1,710 | 71,000 | 1,439.39 |
| 1990-02-23 | 1,860 | 1,950 | 1,860 | 1,870 | 70,000 | 1,574.07 |
| 1990-02-22 | 1,850 | 1,880 | 1,800 | 1,860 | 85,000 | 1,565.66 |
| 1990-02-21 | 1,920 | 1,930 | 1,780 | 1,850 | 68,000 | 1,557.24 |
| 1990-02-20 | 1,920 | 1,960 | 1,920 | 1,920 | 82,000 | 1,616.16 |
| 1990-02-19 | 2,030 | 2,050 | 1,930 | 1,930 | 68,000 | 1,624.58 |
| 1990-02-16 | 2,030 | 2,060 | 1,970 | 2,060 | 110,000 | 1,734.01 |
| 1990-02-15 | 2,140 | 2,140 | 2,040 | 2,100 | 179,000 | 1,767.68 |
| 1990-02-14 | 2,160 | 2,170 | 2,130 | 2,130 | 89,000 | 1,792.93 |
| 1990-02-13 | 2,170 | 2,220 | 2,150 | 2,180 | 220,000 | 1,835.02 |
| 1990-02-09 | 2,220 | 2,220 | 2,130 | 2,130 | 363,000 | 1,792.93 |
| 1990-02-08 | 2,100 | 2,210 | 2,080 | 2,200 | 545,000 | 1,851.85 |
| 1990-02-07 | 2,120 | 2,120 | 2,060 | 2,100 | 86,000 | 1,767.68 |
| 1990-02-06 | 2,200 | 2,230 | 2,120 | 2,140 | 55,000 | 1,801.35 |
| 1990-02-05 | 2,260 | 2,260 | 2,200 | 2,230 | 223,000 | 1,877.10 |
| 1990-02-02 | 2,200 | 2,230 | 2,160 | 2,220 | 432,000 | 1,868.69 |
| 1990-02-01 | 2,140 | 2,260 | 2,130 | 2,240 | 1,431,000 | 1,885.52 |
| 1990-01-31 | 2,040 | 2,140 | 2,010 | 2,120 | 699,000 | 1,784.51 |
| 1990-01-30 | 1,980 | 2,130 | 1,980 | 2,060 | 328,000 | 1,734.01 |
| 1990-01-29 | 1,920 | 1,980 | 1,920 | 1,980 | 83,000 | 1,666.67 |
| 1990-01-26 | 1,870 | 1,980 | 1,870 | 1,980 | 39,000 | 1,666.67 |
| 1990-01-25 | 1,870 | 1,870 | 1,850 | 1,850 | 15,000 | 1,557.24 |
| 1990-01-24 | 1,850 | 1,900 | 1,850 | 1,870 | 15,000 | 1,574.07 |
| 1990-01-23 | 1,920 | 1,920 | 1,890 | 1,900 | 40,000 | 1,599.33 |
| 1990-01-22 | 1,950 | 1,950 | 1,920 | 1,920 | 88,000 | 1,616.16 |
| 1990-01-19 | 1,930 | 1,930 | 1,900 | 1,930 | 113,000 | 1,624.58 |
| 1990-01-18 | 1,910 | 1,970 | 1,900 | 1,900 | 309,000 | 1,599.33 |
| 1990-01-17 | 1,900 | 1,900 | 1,860 | 1,890 | 58,000 | 1,590.91 |
| 1990-01-16 | 1,910 | 1,910 | 1,880 | 1,880 | 64,000 | 1,582.49 |
| 1990-01-12 | 1,910 | 1,910 | 1,880 | 1,880 | 53,000 | 1,582.49 |
| 1990-01-11 | 1,930 | 1,930 | 1,880 | 1,900 | 73,000 | 1,599.33 |
| 1990-01-10 | 1,880 | 1,940 | 1,870 | 1,940 | 241,000 | 1,633 |
| 1990-01-09 | 1,840 | 1,860 | 1,820 | 1,850 | 323,000 | 1,557.24 |
| 1990-01-08 | 1,770 | 1,800 | 1,730 | 1,800 | 75,000 | 1,515.15 |
| 1990-01-05 | 1,780 | 1,800 | 1,750 | 1,760 | 337,000 | 1,481.48 |
| 1990-01-04 | 1,770 | 1,790 | 1,760 | 1,790 | 3,000 | 1,506.73 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株
