6368 オルガノ(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 | 1,189 | 1,189 | 1,179 | 1,189 | 18,018 | 1,337.76 |
| 1990-12-27 | 1,149 | 1,209 | 1,129 | 1,199 | 50,050 | 1,349.01 |
| 1990-12-26 | 1,149 | 1,149 | 1,109 | 1,109 | 18,018 | 1,247.75 |
| 1990-12-25 | 1,189 | 1,189 | 1,139 | 1,149 | 45,045 | 1,292.75 |
| 1990-12-21 | 1,219 | 1,219 | 1,169 | 1,179 | 28,028 | 1,326.51 |
| 1990-12-20 | 1,219 | 1,239 | 1,219 | 1,219 | 22,022 | 1,371.51 |
| 1990-12-19 | 1,279 | 1,279 | 1,219 | 1,219 | 79,079 | 1,371.51 |
| 1990-12-18 | 1,229 | 1,229 | 1,199 | 1,209 | 34,034 | 1,360.26 |
| 1990-12-17 | 1,229 | 1,239 | 1,219 | 1,219 | 12,012 | 1,371.51 |
| 1990-12-14 | 1,249 | 1,249 | 1,199 | 1,199 | 55,055 | 1,349.01 |
| 1990-12-13 | 1,259 | 1,259 | 1,209 | 1,229 | 38,038 | 1,382.76 |
| 1990-12-12 | 1,279 | 1,279 | 1,249 | 1,269 | 65,065 | 1,427.77 |
| 1990-12-11 | 1,229 | 1,299 | 1,229 | 1,299 | 94,094 | 1,461.52 |
| 1990-12-10 | 1,269 | 1,279 | 1,249 | 1,269 | 67,067 | 1,427.77 |
| 1990-12-07 | 1,259 | 1,259 | 1,219 | 1,249 | 97,097 | 1,405.27 |
| 1990-12-06 | 1,139 | 1,189 | 1,109 | 1,189 | 50,050 | 1,337.76 |
| 1990-12-05 | 1,099 | 1,099 | 1,019 | 1,099 | 92,092 | 1,236.50 |
| 1990-12-04 | 1,099 | 1,099 | 1,069 | 1,069 | 23,023 | 1,202.75 |
| 1990-12-03 | 1,069 | 1,179 | 1,069 | 1,179 | 51,051 | 1,326.51 |
| 1990-11-30 | 1,049 | 1,059 | 1,029 | 1,049 | 35,035 | 1,180.24 |
| 1990-11-29 | 1,139 | 1,139 | 1,089 | 1,109 | 33,033 | 1,247.75 |
| 1990-11-28 | 1,199 | 1,199 | 1,149 | 1,189 | 61,061 | 1,337.76 |
| 1990-11-27 | 1,189 | 1,199 | 1,189 | 1,189 | 34,034 | 1,337.76 |
| 1990-11-26 | 1,239 | 1,249 | 1,239 | 1,249 | 4,004 | 1,405.27 |
| 1990-11-22 | 1,219 | 1,229 | 1,199 | 1,199 | 29,029 | 1,349.01 |
| 1990-11-21 | 1,199 | 1,219 | 1,199 | 1,199 | 34,034 | 1,349.01 |
| 1990-11-20 | 1,229 | 1,249 | 1,209 | 1,229 | 53,053 | 1,382.76 |
| 1990-11-19 | 1,289 | 1,289 | 1,229 | 1,229 | 106,106 | 1,382.76 |
| 1990-11-16 | 1,279 | 1,289 | 1,249 | 1,249 | 237,237 | 1,405.27 |
| 1990-11-15 | 1,289 | 1,309 | 1,249 | 1,279 | 194,194 | 1,439.02 |
| 1990-11-14 | 1,269 | 1,329 | 1,269 | 1,309 | 103,103 | 1,472.77 |
| 1990-11-09 | 1,189 | 1,189 | 1,099 | 1,129 | 78,078 | 1,270.25 |
| 1990-11-08 | 1,259 | 1,279 | 1,189 | 1,199 | 39,039 | 1,349.01 |
| 1990-11-07 | 1,259 | 1,259 | 1,219 | 1,249 | 12,012 | 1,405.27 |
| 1990-11-06 | 1,349 | 1,349 | 1,259 | 1,259 | 66,066 | 1,416.52 |
| 1990-11-05 | 1,349 | 1,349 | 1,329 | 1,329 | 24,024 | 1,495.27 |
| 1990-11-02 | 1,309 | 1,319 | 1,289 | 1,299 | 58,058 | 1,461.52 |
| 1990-11-01 | 1,379 | 1,379 | 1,309 | 1,319 | 87,087 | 1,484.02 |
| 1990-10-31 | 1,399 | 1,409 | 1,379 | 1,409 | 134,134 | 1,585.28 |
| 1990-10-30 | 1,469 | 1,469 | 1,399 | 1,409 | 255,255 | 1,585.28 |
| 1990-10-29 | 1,359 | 1,459 | 1,359 | 1,459 | 439,439 | 1,641.54 |
| 1990-10-26 | 1,379 | 1,399 | 1,329 | 1,339 | 95,095 | 1,506.53 |
| 1990-10-25 | 1,419 | 1,429 | 1,369 | 1,369 | 98,098 | 1,540.28 |
| 1990-10-24 | 1,359 | 1,419 | 1,349 | 1,419 | 205,205 | 1,596.53 |
| 1990-10-23 | 1,459 | 1,499 | 1,369 | 1,379 | 474,474 | 1,551.53 |
| 1990-10-22 | 1,269 | 1,449 | 1,269 | 1,449 | 932,933 | 1,630.29 |
| 1990-10-19 | 1,299 | 1,309 | 1,249 | 1,289 | 419,419 | 1,450.27 |
| 1990-10-18 | 1,119 | 1,129 | 1,099 | 1,119 | 104,104 | 1,259 |
| 1990-10-17 | 1,029 | 1,099 | 1,029 | 1,099 | 149,149 | 1,236.50 |
| 1990-10-12 | 908 | 915 | 908 | 915 | 22,022 | 1,029.48 |
| 1990-10-11 | 915 | 916 | 915 | 916 | 8,008 | 1,030.60 |
| 1990-10-09 | 925 | 959 | 925 | 925 | 173,173 | 1,040.73 |
| 1990-10-08 | 949 | 954 | 925 | 925 | 47,047 | 1,040.73 |
| 1990-10-05 | 954 | 954 | 929 | 949 | 27,027 | 1,067.73 |
| 1990-10-04 | 918 | 923 | 917 | 923 | 14,014 | 1,038.48 |
| 1990-10-03 | 898 | 898 | 894 | 898 | 37,037 | 1,010.35 |
| 1990-10-02 | 877 | 894 | 874 | 874 | 87,087 | 983.35 |
| 1990-10-01 | 897 | 897 | 897 | 897 | 4,004 | 1,009.23 |
| 1990-09-28 | 934 | 934 | 898 | 898 | 51,051 | 1,010.35 |
| 1990-09-26 | 989 | 989 | 974 | 974 | 40,040 | 1,095.86 |
| 1990-09-25 | 992 | 993 | 980 | 980 | 23,023 | 1,102.61 |
| 1990-09-21 | 979 | 999 | 979 | 989 | 105,105 | 1,112.74 |
| 1990-09-20 | 1,029 | 1,049 | 1,029 | 1,029 | 28,028 | 1,157.74 |
| 1990-09-19 | 1,059 | 1,059 | 1,049 | 1,049 | 28,028 | 1,180.24 |
| 1990-09-18 | 1,099 | 1,099 | 1,029 | 1,069 | 29,029 | 1,202.75 |
| 1990-09-17 | 1,149 | 1,149 | 1,099 | 1,099 | 25,025 | 1,236.50 |
| 1990-09-14 | 1,159 | 1,159 | 1,149 | 1,149 | 42,042 | 1,292.75 |
| 1990-09-13 | 1,179 | 1,179 | 1,149 | 1,149 | 29,029 | 1,292.75 |
| 1990-09-12 | 1,099 | 1,149 | 1,099 | 1,149 | 34,034 | 1,292.75 |
| 1990-09-11 | 1,069 | 1,089 | 1,069 | 1,089 | 9,009 | 1,225.25 |
| 1990-09-10 | 1,039 | 1,059 | 1,039 | 1,059 | 25,025 | 1,191.49 |
| 1990-09-07 | 1,029 | 1,029 | 1,009 | 1,009 | 15,015 | 1,135.24 |
| 1990-09-06 | 1,049 | 1,069 | 1,019 | 1,069 | 8,008 | 1,202.75 |
| 1990-09-05 | 1,089 | 1,089 | 998 | 1,049 | 42,042 | 1,180.24 |
| 1990-09-04 | 1,119 | 1,119 | 1,089 | 1,099 | 13,013 | 1,236.50 |
| 1990-09-03 | 1,179 | 1,179 | 1,109 | 1,109 | 29,029 | 1,247.75 |
| 1990-08-31 | 1,159 | 1,199 | 1,149 | 1,159 | 51,051 | 1,304.01 |
| 1990-08-30 | 1,089 | 1,129 | 1,089 | 1,119 | 51,051 | 1,259 |
| 1990-08-29 | 1,049 | 1,099 | 1,029 | 1,099 | 147,147 | 1,236.50 |
| 1990-08-27 | 969 | 969 | 969 | 969 | 38,038 | 1,090.23 |
| 1990-08-24 | 940 | 989 | 927 | 929 | 204,204 | 1,045.23 |
| 1990-08-23 | 1,099 | 1,099 | 950 | 950 | 114,114 | 1,068.86 |
| 1990-08-22 | 1,249 | 1,249 | 1,119 | 1,119 | 48,048 | 1,259 |
| 1990-08-21 | 1,269 | 1,269 | 1,229 | 1,249 | 36,036 | 1,405.27 |
| 1990-08-20 | 1,279 | 1,279 | 1,249 | 1,249 | 54,054 | 1,405.27 |
| 1990-08-17 | 1,249 | 1,279 | 1,199 | 1,279 | 43,043 | 1,439.02 |
| 1990-08-16 | 1,239 | 1,299 | 1,229 | 1,289 | 107,107 | 1,450.27 |
| 1990-08-15 | 1,199 | 1,239 | 1,199 | 1,239 | 108,108 | 1,394.01 |
| 1990-08-14 | 1,169 | 1,199 | 1,149 | 1,199 | 149,149 | 1,349.01 |
| 1990-08-13 | 1,209 | 1,209 | 1,149 | 1,189 | 89,089 | 1,337.76 |
| 1990-08-10 | 1,269 | 1,279 | 1,229 | 1,229 | 85,085 | 1,382.76 |
| 1990-08-09 | 1,259 | 1,289 | 1,229 | 1,229 | 76,076 | 1,382.76 |
| 1990-08-08 | 1,199 | 1,249 | 1,199 | 1,249 | 52,052 | 1,405.27 |
| 1990-08-07 | 1,259 | 1,319 | 1,209 | 1,209 | 107,107 | 1,360.26 |
| 1990-08-03 | 1,419 | 1,439 | 1,389 | 1,419 | 63,063 | 1,596.53 |
| 1990-08-02 | 1,409 | 1,439 | 1,379 | 1,439 | 105,105 | 1,619.04 |
| 1990-08-01 | 1,439 | 1,449 | 1,419 | 1,419 | 123,123 | 1,596.53 |
| 1990-07-31 | 1,439 | 1,439 | 1,419 | 1,419 | 60,060 | 1,596.53 |
| 1990-07-30 | 1,499 | 1,499 | 1,399 | 1,399 | 34,034 | 1,574.03 |
| 1990-07-27 | 1,499 | 1,499 | 1,429 | 1,479 | 48,048 | 1,664.04 |
| 1990-07-26 | 1,489 | 1,538 | 1,489 | 1,489 | 79,079 | 1,675.29 |
| 1990-07-25 | 1,499 | 1,499 | 1,459 | 1,459 | 48,048 | 1,641.54 |
| 1990-07-24 | 1,459 | 1,518 | 1,459 | 1,479 | 60,060 | 1,664.04 |
| 1990-07-23 | 1,518 | 1,518 | 1,439 | 1,449 | 62,062 | 1,630.29 |
| 1990-07-20 | 1,518 | 1,538 | 1,499 | 1,499 | 36,036 | 1,686.54 |
| 1990-07-19 | 1,518 | 1,538 | 1,508 | 1,518 | 93,093 | 1,707.92 |
| 1990-07-18 | 1,518 | 1,528 | 1,499 | 1,518 | 84,084 | 1,707.92 |
| 1990-07-17 | 1,538 | 1,538 | 1,499 | 1,499 | 49,049 | 1,686.54 |
| 1990-07-16 | 1,518 | 1,528 | 1,499 | 1,528 | 53,053 | 1,719.17 |
| 1990-07-13 | 1,528 | 1,548 | 1,469 | 1,479 | 48,048 | 1,664.04 |
| 1990-07-12 | 1,548 | 1,558 | 1,508 | 1,518 | 98,098 | 1,707.92 |
| 1990-07-11 | 1,538 | 1,548 | 1,508 | 1,548 | 47,047 | 1,741.67 |
| 1990-07-10 | 1,588 | 1,588 | 1,538 | 1,538 | 220,220 | 1,730.42 |
| 1990-07-09 | 1,558 | 1,578 | 1,538 | 1,558 | 452,452 | 1,752.93 |
| 1990-07-06 | 1,548 | 1,558 | 1,518 | 1,538 | 118,118 | 1,730.42 |
| 1990-07-05 | 1,508 | 1,528 | 1,499 | 1,518 | 165,165 | 1,707.92 |
| 1990-07-04 | 1,558 | 1,568 | 1,499 | 1,499 | 501,502 | 1,686.54 |
| 1990-07-03 | 1,528 | 1,548 | 1,518 | 1,548 | 258,258 | 1,741.67 |
| 1990-07-02 | 1,499 | 1,528 | 1,469 | 1,479 | 167,167 | 1,664.04 |
| 1990-06-29 | 1,558 | 1,558 | 1,508 | 1,508 | 384,384 | 1,696.67 |
| 1990-06-28 | 1,508 | 1,558 | 1,489 | 1,528 | 977,978 | 1,719.17 |
| 1990-06-27 | 1,479 | 1,499 | 1,449 | 1,489 | 257,257 | 1,675.29 |
| 1990-06-26 | 1,399 | 1,419 | 1,399 | 1,419 | 75,075 | 1,596.53 |
| 1990-06-25 | 1,429 | 1,429 | 1,379 | 1,379 | 72,072 | 1,551.53 |
| 1990-06-22 | 1,409 | 1,429 | 1,409 | 1,409 | 59,059 | 1,585.28 |
| 1990-06-21 | 1,419 | 1,429 | 1,409 | 1,409 | 54,054 | 1,585.28 |
| 1990-06-20 | 1,399 | 1,429 | 1,399 | 1,399 | 47,047 | 1,574.03 |
| 1990-06-19 | 1,429 | 1,429 | 1,389 | 1,399 | 131,131 | 1,574.03 |
| 1990-06-18 | 1,419 | 1,449 | 1,419 | 1,429 | 79,079 | 1,607.79 |
| 1990-06-15 | 1,479 | 1,479 | 1,439 | 1,439 | 28,028 | 1,619.04 |
| 1990-06-14 | 1,449 | 1,489 | 1,429 | 1,459 | 114,114 | 1,641.54 |
| 1990-06-13 | 1,479 | 1,479 | 1,419 | 1,429 | 48,048 | 1,607.79 |
| 1990-06-12 | 1,499 | 1,499 | 1,449 | 1,479 | 39,039 | 1,664.04 |
| 1990-06-11 | 1,489 | 1,499 | 1,469 | 1,499 | 58,058 | 1,686.54 |
| 1990-06-08 | 1,489 | 1,499 | 1,469 | 1,489 | 113,113 | 1,675.29 |
| 1990-06-07 | 1,479 | 1,479 | 1,469 | 1,479 | 31,031 | 1,664.04 |
| 1990-06-06 | 1,469 | 1,479 | 1,449 | 1,449 | 156,156 | 1,630.29 |
| 1990-06-05 | 1,489 | 1,489 | 1,469 | 1,469 | 73,073 | 1,652.79 |
| 1990-06-04 | 1,479 | 1,489 | 1,479 | 1,479 | 143,143 | 1,664.04 |
| 1990-06-01 | 1,499 | 1,499 | 1,479 | 1,479 | 127,127 | 1,664.04 |
| 1990-05-31 | 1,528 | 1,538 | 1,479 | 1,479 | 483,483 | 1,664.04 |
| 1990-05-30 | 1,499 | 1,538 | 1,459 | 1,528 | 466,466 | 1,719.17 |
| 1990-05-29 | 1,479 | 1,499 | 1,469 | 1,479 | 135,135 | 1,664.04 |
| 1990-05-28 | 1,469 | 1,489 | 1,459 | 1,489 | 220,220 | 1,675.29 |
| 1990-05-25 | 1,499 | 1,508 | 1,459 | 1,469 | 96,096 | 1,652.79 |
| 1990-05-24 | 1,518 | 1,518 | 1,499 | 1,499 | 209,209 | 1,686.54 |
| 1990-05-23 | 1,508 | 1,528 | 1,489 | 1,499 | 465,465 | 1,686.54 |
| 1990-05-22 | 1,508 | 1,528 | 1,499 | 1,528 | 230,230 | 1,719.17 |
| 1990-05-21 | 1,499 | 1,548 | 1,499 | 1,528 | 469,469 | 1,719.17 |
| 1990-05-18 | 1,528 | 1,528 | 1,479 | 1,499 | 304,304 | 1,686.54 |
| 1990-05-17 | 1,469 | 1,568 | 1,449 | 1,508 | 2,453,453 | 1,696.67 |
| 1990-05-16 | 1,499 | 1,508 | 1,449 | 1,449 | 539,540 | 1,630.29 |
| 1990-05-15 | 1,429 | 1,489 | 1,419 | 1,489 | 1,028,028 | 1,675.29 |
| 1990-05-14 | 1,419 | 1,439 | 1,409 | 1,409 | 149,149 | 1,585.28 |
| 1990-05-11 | 1,429 | 1,449 | 1,409 | 1,439 | 154,154 | 1,619.04 |
| 1990-05-10 | 1,449 | 1,449 | 1,419 | 1,419 | 96,096 | 1,596.53 |
| 1990-05-09 | 1,429 | 1,469 | 1,419 | 1,449 | 481,481 | 1,630.29 |
| 1990-05-08 | 1,439 | 1,449 | 1,409 | 1,409 | 217,217 | 1,585.28 |
| 1990-05-07 | 1,469 | 1,479 | 1,439 | 1,459 | 319,319 | 1,641.54 |
| 1990-05-02 | 1,449 | 1,479 | 1,439 | 1,469 | 1,281,281 | 1,652.79 |
| 1990-05-01 | 1,419 | 1,449 | 1,399 | 1,449 | 345,345 | 1,630.29 |
| 1990-04-27 | 1,409 | 1,439 | 1,359 | 1,399 | 739,740 | 1,574.03 |
| 1990-04-26 | 1,419 | 1,419 | 1,389 | 1,399 | 372,372 | 1,574.03 |
| 1990-04-25 | 1,389 | 1,469 | 1,389 | 1,399 | 1,720,721 | 1,574.03 |
| 1990-04-24 | 1,319 | 1,359 | 1,299 | 1,359 | 178,178 | 1,529.03 |
| 1990-04-23 | 1,379 | 1,379 | 1,329 | 1,329 | 189,189 | 1,495.27 |
| 1990-04-20 | 1,389 | 1,429 | 1,359 | 1,379 | 1,191,191 | 1,551.53 |
| 1990-04-19 | 1,319 | 1,369 | 1,309 | 1,369 | 959,960 | 1,540.28 |
| 1990-04-18 | 1,259 | 1,329 | 1,259 | 1,309 | 294,294 | 1,472.77 |
| 1990-04-17 | 1,279 | 1,309 | 1,229 | 1,259 | 276,276 | 1,416.52 |
| 1990-04-16 | 1,289 | 1,319 | 1,259 | 1,259 | 401,401 | 1,416.52 |
| 1990-04-13 | 1,299 | 1,359 | 1,269 | 1,289 | 1,315,315 | 1,450.27 |
| 1990-04-12 | 1,299 | 1,329 | 1,269 | 1,289 | 368,368 | 1,450.27 |
| 1990-04-11 | 1,249 | 1,309 | 1,229 | 1,289 | 488,488 | 1,450.27 |
| 1990-04-10 | 1,229 | 1,229 | 1,199 | 1,209 | 135,135 | 1,360.26 |
| 1990-04-09 | 1,249 | 1,269 | 1,229 | 1,229 | 303,303 | 1,382.76 |
| 1990-04-06 | 1,209 | 1,249 | 1,179 | 1,229 | 398,398 | 1,382.76 |
| 1990-04-05 | 1,059 | 1,109 | 1,039 | 1,109 | 352,352 | 1,247.75 |
| 1990-04-04 | 1,079 | 1,089 | 999 | 1,019 | 148,148 | 1,146.49 |
| 1990-04-03 | 1,039 | 1,079 | 1,019 | 1,059 | 139,139 | 1,191.49 |
| 1990-04-02 | 1,129 | 1,129 | 1,029 | 1,049 | 115,115 | 1,180.24 |
| 1990-03-30 | 1,229 | 1,249 | 1,149 | 1,149 | 31,031 | 1,292.75 |
| 1990-03-29 | 1,249 | 1,269 | 1,249 | 1,249 | 90,090 | 1,405.27 |
| 1990-03-28 | 1,229 | 1,299 | 1,209 | 1,289 | 331,331 | 1,450.27 |
| 1990-03-27 | 1,159 | 1,249 | 1,149 | 1,249 | 266,266 | 1,405.27 |
| 1990-03-26 | 1,049 | 1,099 | 1,049 | 1,099 | 82,082 | 1,236.50 |
| 1990-03-23 | 1,049 | 1,059 | 979 | 1,029 | 133,133 | 1,157.74 |
| 1990-03-22 | 1,029 | 1,049 | 1,029 | 1,049 | 34,034 | 1,180.24 |
| 1990-03-20 | 1,189 | 1,199 | 1,129 | 1,129 | 30,030 | 1,270.25 |
| 1990-03-19 | 1,249 | 1,249 | 1,179 | 1,189 | 36,036 | 1,337.76 |
| 1990-03-16 | 1,259 | 1,289 | 1,259 | 1,259 | 47,047 | 1,416.52 |
| 1990-03-15 | 1,239 | 1,259 | 1,239 | 1,249 | 39,039 | 1,405.27 |
| 1990-03-14 | 1,269 | 1,289 | 1,249 | 1,259 | 31,031 | 1,416.52 |
| 1990-03-13 | 1,309 | 1,309 | 1,259 | 1,289 | 14,014 | 1,450.27 |
| 1990-03-12 | 1,339 | 1,349 | 1,309 | 1,309 | 57,057 | 1,472.77 |
| 1990-03-09 | 1,299 | 1,319 | 1,249 | 1,319 | 146,146 | 1,484.02 |
| 1990-03-08 | 1,309 | 1,309 | 1,249 | 1,299 | 56,056 | 1,461.52 |
| 1990-03-07 | 1,319 | 1,319 | 1,289 | 1,289 | 40,040 | 1,450.27 |
| 1990-03-06 | 1,269 | 1,329 | 1,259 | 1,309 | 107,107 | 1,472.77 |
| 1990-03-05 | 1,299 | 1,299 | 1,259 | 1,259 | 80,080 | 1,416.52 |
| 1990-03-02 | 1,249 | 1,309 | 1,249 | 1,279 | 246,246 | 1,439.02 |
| 1990-03-01 | 1,289 | 1,299 | 1,249 | 1,269 | 54,054 | 1,427.77 |
| 1990-02-27 | 1,149 | 1,189 | 1,149 | 1,189 | 48,048 | 1,337.76 |
| 1990-02-26 | 1,189 | 1,189 | 1,139 | 1,169 | 46,046 | 1,315.26 |
| 1990-02-23 | 1,259 | 1,259 | 1,229 | 1,229 | 75,075 | 1,382.76 |
| 1990-02-22 | 1,249 | 1,269 | 1,229 | 1,249 | 115,115 | 1,405.27 |
| 1990-02-21 | 1,289 | 1,289 | 1,229 | 1,229 | 66,066 | 1,382.76 |
| 1990-02-20 | 1,329 | 1,329 | 1,289 | 1,299 | 93,093 | 1,461.52 |
| 1990-02-19 | 1,339 | 1,339 | 1,329 | 1,329 | 24,024 | 1,495.27 |
| 1990-02-16 | 1,329 | 1,359 | 1,329 | 1,329 | 167,167 | 1,495.27 |
| 1990-02-15 | 1,379 | 1,379 | 1,319 | 1,319 | 122,122 | 1,484.02 |
| 1990-02-14 | 1,389 | 1,409 | 1,369 | 1,369 | 597,598 | 1,540.28 |
| 1990-02-13 | 1,339 | 1,389 | 1,339 | 1,369 | 548,549 | 1,540.28 |
| 1990-02-09 | 1,349 | 1,359 | 1,329 | 1,349 | 248,248 | 1,517.78 |
| 1990-02-08 | 1,299 | 1,339 | 1,299 | 1,329 | 372,372 | 1,495.27 |
| 1990-02-07 | 1,289 | 1,299 | 1,289 | 1,299 | 78,078 | 1,461.52 |
| 1990-02-06 | 1,289 | 1,309 | 1,289 | 1,289 | 53,053 | 1,450.27 |
| 1990-02-05 | 1,299 | 1,299 | 1,289 | 1,289 | 41,041 | 1,450.27 |
| 1990-02-02 | 1,259 | 1,309 | 1,259 | 1,269 | 99,099 | 1,427.77 |
| 1990-02-01 | 1,279 | 1,279 | 1,249 | 1,269 | 98,098 | 1,427.77 |
| 1990-01-31 | 1,269 | 1,289 | 1,269 | 1,279 | 41,041 | 1,439.02 |
| 1990-01-30 | 1,269 | 1,299 | 1,249 | 1,299 | 61,061 | 1,461.52 |
| 1990-01-29 | 1,239 | 1,269 | 1,239 | 1,269 | 61,061 | 1,427.77 |
| 1990-01-26 | 1,239 | 1,249 | 1,239 | 1,239 | 121,121 | 1,394.01 |
| 1990-01-25 | 1,239 | 1,259 | 1,239 | 1,239 | 38,038 | 1,394.01 |
| 1990-01-24 | 1,239 | 1,259 | 1,229 | 1,259 | 47,047 | 1,416.52 |
| 1990-01-23 | 1,259 | 1,259 | 1,229 | 1,239 | 61,061 | 1,394.01 |
| 1990-01-22 | 1,209 | 1,259 | 1,209 | 1,239 | 78,078 | 1,394.01 |
| 1990-01-19 | 1,249 | 1,249 | 1,209 | 1,209 | 31,031 | 1,360.26 |
| 1990-01-18 | 1,269 | 1,289 | 1,249 | 1,259 | 57,057 | 1,416.52 |
| 1990-01-17 | 1,269 | 1,289 | 1,269 | 1,269 | 36,036 | 1,427.77 |
| 1990-01-16 | 1,289 | 1,289 | 1,259 | 1,269 | 72,072 | 1,427.77 |
| 1990-01-12 | 1,299 | 1,299 | 1,289 | 1,289 | 35,035 | 1,450.27 |
| 1990-01-11 | 1,309 | 1,319 | 1,299 | 1,319 | 35,035 | 1,484.02 |
| 1990-01-10 | 1,279 | 1,319 | 1,279 | 1,319 | 27,027 | 1,484.02 |
| 1990-01-09 | 1,339 | 1,359 | 1,299 | 1,299 | 153,153 | 1,461.52 |
| 1990-01-08 | 1,339 | 1,349 | 1,339 | 1,339 | 29,029 | 1,506.53 |
| 1990-01-05 | 1,329 | 1,359 | 1,329 | 1,329 | 29,029 | 1,495.27 |
| 1990-01-04 | 1,369 | 1,379 | 1,349 | 1,349 | 46,046 | 1,517.78 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
