6645 オムロン(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 | 1,690 | 1,710 | 1,650 | 1,650 | 52,000 | 1,650 |
| 1990-12-27 | 1,720 | 1,730 | 1,700 | 1,720 | 68,000 | 1,720 |
| 1990-12-26 | 1,710 | 1,710 | 1,680 | 1,710 | 35,000 | 1,710 |
| 1990-12-25 | 1,700 | 1,730 | 1,680 | 1,690 | 36,000 | 1,690 |
| 1990-12-21 | 1,740 | 1,770 | 1,700 | 1,760 | 62,000 | 1,760 |
| 1990-12-20 | 1,810 | 1,820 | 1,750 | 1,770 | 71,000 | 1,770 |
| 1990-12-19 | 1,870 | 1,870 | 1,800 | 1,830 | 189,000 | 1,830 |
| 1990-12-18 | 1,800 | 1,840 | 1,780 | 1,840 | 24,000 | 1,840 |
| 1990-12-17 | 1,820 | 1,820 | 1,800 | 1,810 | 40,000 | 1,810 |
| 1990-12-14 | 1,810 | 1,850 | 1,810 | 1,850 | 108,000 | 1,850 |
| 1990-12-13 | 1,800 | 1,880 | 1,790 | 1,870 | 43,000 | 1,870 |
| 1990-12-12 | 1,760 | 1,780 | 1,750 | 1,750 | 74,000 | 1,750 |
| 1990-12-11 | 1,760 | 1,760 | 1,730 | 1,730 | 91,000 | 1,730 |
| 1990-12-10 | 1,830 | 1,830 | 1,780 | 1,780 | 49,000 | 1,780 |
| 1990-12-07 | 1,780 | 1,810 | 1,750 | 1,770 | 93,000 | 1,770 |
| 1990-12-06 | 1,670 | 1,690 | 1,650 | 1,660 | 21,000 | 1,660 |
| 1990-12-05 | 1,650 | 1,660 | 1,580 | 1,600 | 47,000 | 1,600 |
| 1990-12-04 | 1,660 | 1,670 | 1,620 | 1,620 | 73,000 | 1,620 |
| 1990-12-03 | 1,730 | 1,780 | 1,670 | 1,670 | 62,000 | 1,670 |
| 1990-11-30 | 1,640 | 1,710 | 1,640 | 1,700 | 58,000 | 1,700 |
| 1990-11-29 | 1,760 | 1,760 | 1,720 | 1,730 | 27,000 | 1,730 |
| 1990-11-28 | 1,800 | 1,830 | 1,790 | 1,790 | 18,000 | 1,790 |
| 1990-11-27 | 1,810 | 1,830 | 1,790 | 1,790 | 30,000 | 1,790 |
| 1990-11-26 | 1,790 | 1,840 | 1,780 | 1,810 | 38,000 | 1,810 |
| 1990-11-22 | 1,770 | 1,780 | 1,750 | 1,760 | 56,000 | 1,760 |
| 1990-11-21 | 1,810 | 1,810 | 1,750 | 1,760 | 81,000 | 1,760 |
| 1990-11-20 | 1,870 | 1,870 | 1,820 | 1,820 | 9,000 | 1,820 |
| 1990-11-19 | 1,900 | 1,900 | 1,850 | 1,850 | 34,000 | 1,850 |
| 1990-11-16 | 1,870 | 1,870 | 1,840 | 1,840 | 47,000 | 1,840 |
| 1990-11-15 | 1,920 | 1,920 | 1,860 | 1,860 | 50,000 | 1,860 |
| 1990-11-14 | 1,920 | 1,920 | 1,880 | 1,900 | 38,000 | 1,900 |
| 1990-11-13 | 1,930 | 1,930 | 1,930 | 1,930 | 26,000 | 1,930 |
| 1990-11-09 | 1,850 | 1,850 | 1,800 | 1,840 | 62,000 | 1,840 |
| 1990-11-08 | 1,900 | 1,900 | 1,870 | 1,870 | 34,000 | 1,870 |
| 1990-11-07 | 2,000 | 2,010 | 1,970 | 1,970 | 32,000 | 1,970 |
| 1990-11-06 | 2,120 | 2,120 | 2,030 | 2,090 | 49,000 | 2,090 |
| 1990-11-05 | 2,110 | 2,110 | 2,070 | 2,080 | 13,000 | 2,080 |
| 1990-11-02 | 2,040 | 2,060 | 1,990 | 2,040 | 59,000 | 2,040 |
| 1990-11-01 | 2,110 | 2,120 | 2,040 | 2,040 | 70,000 | 2,040 |
| 1990-10-31 | 2,200 | 2,200 | 2,160 | 2,180 | 45,000 | 2,180 |
| 1990-10-30 | 2,230 | 2,230 | 2,160 | 2,180 | 37,000 | 2,180 |
| 1990-10-29 | 2,220 | 2,250 | 2,200 | 2,200 | 50,000 | 2,200 |
| 1990-10-26 | 2,200 | 2,240 | 2,160 | 2,210 | 202,000 | 2,210 |
| 1990-10-25 | 2,200 | 2,230 | 2,180 | 2,180 | 226,000 | 2,180 |
| 1990-10-24 | 2,050 | 2,130 | 2,020 | 2,120 | 340,000 | 2,120 |
| 1990-10-23 | 1,980 | 2,040 | 1,960 | 2,010 | 524,000 | 2,010 |
| 1990-10-22 | 1,950 | 1,980 | 1,950 | 1,950 | 89,000 | 1,950 |
| 1990-10-19 | 1,860 | 1,940 | 1,860 | 1,900 | 170,000 | 1,900 |
| 1990-10-18 | 1,890 | 1,890 | 1,830 | 1,850 | 52,000 | 1,850 |
| 1990-10-17 | 1,900 | 1,920 | 1,850 | 1,880 | 34,000 | 1,880 |
| 1990-10-16 | 1,860 | 1,920 | 1,840 | 1,900 | 51,000 | 1,900 |
| 1990-10-15 | 1,810 | 1,860 | 1,810 | 1,830 | 51,000 | 1,830 |
| 1990-10-12 | 1,770 | 1,800 | 1,760 | 1,780 | 38,000 | 1,780 |
| 1990-10-11 | 1,830 | 1,830 | 1,780 | 1,800 | 66,000 | 1,800 |
| 1990-10-09 | 1,910 | 1,940 | 1,870 | 1,910 | 111,000 | 1,910 |
| 1990-10-08 | 1,900 | 1,950 | 1,880 | 1,890 | 62,000 | 1,890 |
| 1990-10-05 | 1,930 | 1,940 | 1,840 | 1,870 | 83,000 | 1,870 |
| 1990-10-04 | 1,830 | 1,930 | 1,780 | 1,810 | 139,000 | 1,810 |
| 1990-10-03 | 1,890 | 2,000 | 1,800 | 1,840 | 364,000 | 1,840 |
| 1990-10-02 | 1,730 | 1,920 | 1,700 | 1,920 | 279,000 | 1,920 |
| 1990-10-01 | 1,660 | 1,700 | 1,480 | 1,620 | 230,000 | 1,620 |
| 1990-09-28 | 1,600 | 1,650 | 1,530 | 1,620 | 260,000 | 1,620 |
| 1990-09-27 | 1,650 | 1,700 | 1,530 | 1,630 | 216,000 | 1,630 |
| 1990-09-26 | 1,850 | 1,860 | 1,680 | 1,700 | 105,000 | 1,700 |
| 1990-09-25 | 1,880 | 1,900 | 1,830 | 1,850 | 71,000 | 1,850 |
| 1990-09-21 | 1,940 | 1,950 | 1,880 | 1,950 | 106,000 | 1,950 |
| 1990-09-20 | 2,030 | 2,030 | 1,950 | 1,960 | 71,000 | 1,960 |
| 1990-09-19 | 2,000 | 2,030 | 1,980 | 2,010 | 79,000 | 2,010 |
| 1990-09-18 | 2,060 | 2,060 | 1,950 | 1,980 | 116,000 | 1,980 |
| 1990-09-17 | 2,070 | 2,100 | 2,070 | 2,080 | 23,000 | 2,080 |
| 1990-09-14 | 2,100 | 2,130 | 2,100 | 2,110 | 71,000 | 2,110 |
| 1990-09-13 | 2,160 | 2,200 | 2,100 | 2,110 | 99,000 | 2,110 |
| 1990-09-12 | 2,130 | 2,170 | 2,100 | 2,150 | 76,000 | 2,150 |
| 1990-09-11 | 2,160 | 2,160 | 2,100 | 2,100 | 43,000 | 2,100 |
| 1990-09-10 | 2,120 | 2,190 | 2,110 | 2,180 | 52,000 | 2,180 |
| 1990-09-07 | 2,100 | 2,150 | 2,060 | 2,100 | 64,000 | 2,100 |
| 1990-09-06 | 2,140 | 2,180 | 2,110 | 2,110 | 48,000 | 2,110 |
| 1990-09-05 | 2,200 | 2,220 | 2,090 | 2,110 | 87,000 | 2,110 |
| 1990-09-04 | 2,250 | 2,250 | 2,200 | 2,210 | 31,000 | 2,210 |
| 1990-09-03 | 2,280 | 2,290 | 2,250 | 2,250 | 36,000 | 2,250 |
| 1990-08-31 | 2,280 | 2,320 | 2,200 | 2,200 | 102,000 | 2,200 |
| 1990-08-30 | 2,230 | 2,300 | 2,200 | 2,260 | 36,000 | 2,260 |
| 1990-08-29 | 2,230 | 2,230 | 2,150 | 2,150 | 76,000 | 2,150 |
| 1990-08-28 | 2,230 | 2,240 | 2,200 | 2,200 | 96,000 | 2,200 |
| 1990-08-27 | 2,120 | 2,120 | 2,070 | 2,120 | 109,000 | 2,120 |
| 1990-08-24 | 1,970 | 2,100 | 1,970 | 2,040 | 194,000 | 2,040 |
| 1990-08-23 | 2,240 | 2,240 | 2,010 | 2,010 | 150,000 | 2,010 |
| 1990-08-22 | 2,320 | 2,320 | 2,220 | 2,260 | 94,000 | 2,260 |
| 1990-08-21 | 2,440 | 2,450 | 2,350 | 2,350 | 46,000 | 2,350 |
| 1990-08-20 | 2,420 | 2,460 | 2,400 | 2,400 | 41,000 | 2,400 |
| 1990-08-17 | 2,410 | 2,460 | 2,410 | 2,450 | 44,000 | 2,450 |
| 1990-08-16 | 2,500 | 2,500 | 2,460 | 2,490 | 85,000 | 2,490 |
| 1990-08-15 | 2,470 | 2,500 | 2,400 | 2,500 | 85,000 | 2,500 |
| 1990-08-14 | 2,410 | 2,430 | 2,330 | 2,400 | 79,000 | 2,400 |
| 1990-08-13 | 2,450 | 2,450 | 2,310 | 2,330 | 80,000 | 2,330 |
| 1990-08-10 | 2,520 | 2,600 | 2,480 | 2,490 | 71,000 | 2,490 |
| 1990-08-09 | 2,600 | 2,600 | 2,500 | 2,500 | 24,000 | 2,500 |
| 1990-08-08 | 2,510 | 2,620 | 2,510 | 2,610 | 126,000 | 2,610 |
| 1990-08-07 | 2,530 | 2,550 | 2,390 | 2,520 | 179,000 | 2,520 |
| 1990-08-06 | 2,600 | 2,630 | 2,550 | 2,580 | 110,000 | 2,580 |
| 1990-08-03 | 2,790 | 2,790 | 2,700 | 2,720 | 138,000 | 2,720 |
| 1990-08-02 | 2,800 | 2,820 | 2,780 | 2,790 | 149,000 | 2,790 |
| 1990-08-01 | 2,910 | 2,910 | 2,820 | 2,820 | 92,000 | 2,820 |
| 1990-07-31 | 2,840 | 2,890 | 2,820 | 2,890 | 83,000 | 2,890 |
| 1990-07-30 | 2,840 | 2,880 | 2,800 | 2,810 | 32,000 | 2,810 |
| 1990-07-27 | 2,860 | 2,870 | 2,780 | 2,810 | 114,000 | 2,810 |
| 1990-07-26 | 2,900 | 2,910 | 2,850 | 2,860 | 54,000 | 2,860 |
| 1990-07-25 | 2,890 | 2,900 | 2,840 | 2,900 | 130,000 | 2,900 |
| 1990-07-24 | 2,840 | 2,880 | 2,840 | 2,860 | 86,000 | 2,860 |
| 1990-07-23 | 2,900 | 2,930 | 2,860 | 2,870 | 100,000 | 2,870 |
| 1990-07-20 | 2,910 | 2,950 | 2,900 | 2,900 | 80,000 | 2,900 |
| 1990-07-19 | 2,950 | 3,000 | 2,950 | 2,950 | 86,000 | 2,950 |
| 1990-07-18 | 3,040 | 3,050 | 2,980 | 2,990 | 318,000 | 2,990 |
| 1990-07-17 | 2,950 | 3,060 | 2,950 | 3,040 | 758,000 | 3,040 |
| 1990-07-16 | 2,870 | 2,950 | 2,870 | 2,940 | 133,000 | 2,940 |
| 1990-07-13 | 2,830 | 2,850 | 2,810 | 2,820 | 88,000 | 2,820 |
| 1990-07-12 | 2,850 | 2,870 | 2,800 | 2,820 | 33,000 | 2,820 |
| 1990-07-11 | 2,830 | 2,870 | 2,820 | 2,840 | 62,000 | 2,840 |
| 1990-07-10 | 2,880 | 2,910 | 2,830 | 2,870 | 78,000 | 2,870 |
| 1990-07-09 | 2,860 | 2,900 | 2,830 | 2,860 | 69,000 | 2,860 |
| 1990-07-06 | 2,870 | 2,900 | 2,860 | 2,860 | 53,000 | 2,860 |
| 1990-07-05 | 2,890 | 2,920 | 2,870 | 2,880 | 101,000 | 2,880 |
| 1990-07-04 | 2,920 | 2,920 | 2,880 | 2,920 | 214,000 | 2,920 |
| 1990-07-03 | 2,900 | 2,910 | 2,880 | 2,890 | 277,000 | 2,890 |
| 1990-07-02 | 2,950 | 2,960 | 2,880 | 2,880 | 180,000 | 2,880 |
| 1990-06-29 | 2,930 | 2,980 | 2,890 | 2,950 | 725,000 | 2,950 |
| 1990-06-28 | 2,810 | 2,870 | 2,810 | 2,860 | 394,000 | 2,860 |
| 1990-06-27 | 2,680 | 2,790 | 2,670 | 2,790 | 147,000 | 2,790 |
| 1990-06-26 | 2,620 | 2,660 | 2,620 | 2,650 | 59,000 | 2,650 |
| 1990-06-25 | 2,670 | 2,670 | 2,650 | 2,650 | 27,000 | 2,650 |
| 1990-06-22 | 2,700 | 2,700 | 2,670 | 2,690 | 73,000 | 2,690 |
| 1990-06-21 | 2,710 | 2,740 | 2,690 | 2,690 | 68,000 | 2,690 |
| 1990-06-20 | 2,720 | 2,720 | 2,680 | 2,690 | 86,000 | 2,690 |
| 1990-06-19 | 2,750 | 2,750 | 2,690 | 2,700 | 37,000 | 2,700 |
| 1990-06-18 | 2,770 | 2,770 | 2,710 | 2,710 | 53,000 | 2,710 |
| 1990-06-15 | 2,780 | 2,800 | 2,740 | 2,750 | 41,000 | 2,750 |
| 1990-06-14 | 2,800 | 2,810 | 2,740 | 2,740 | 139,000 | 2,740 |
| 1990-06-13 | 2,830 | 2,860 | 2,800 | 2,800 | 72,000 | 2,800 |
| 1990-06-12 | 2,800 | 2,830 | 2,800 | 2,830 | 70,000 | 2,830 |
| 1990-06-11 | 2,830 | 2,830 | 2,780 | 2,780 | 75,000 | 2,780 |
| 1990-06-08 | 2,850 | 2,890 | 2,820 | 2,830 | 704,000 | 2,830 |
| 1990-06-07 | 2,740 | 2,810 | 2,730 | 2,810 | 228,000 | 2,810 |
| 1990-06-06 | 2,670 | 2,750 | 2,670 | 2,730 | 231,000 | 2,730 |
| 1990-06-05 | 2,640 | 2,650 | 2,620 | 2,640 | 209,000 | 2,640 |
| 1990-06-04 | 2,650 | 2,650 | 2,620 | 2,620 | 42,000 | 2,620 |
| 1990-06-01 | 2,620 | 2,650 | 2,620 | 2,650 | 51,000 | 2,650 |
| 1990-05-31 | 2,630 | 2,640 | 2,620 | 2,620 | 156,000 | 2,620 |
| 1990-05-30 | 2,650 | 2,660 | 2,620 | 2,640 | 94,000 | 2,640 |
| 1990-05-29 | 2,650 | 2,670 | 2,610 | 2,650 | 155,000 | 2,650 |
| 1990-05-28 | 2,680 | 2,680 | 2,640 | 2,660 | 72,000 | 2,660 |
| 1990-05-25 | 2,630 | 2,700 | 2,630 | 2,650 | 99,000 | 2,650 |
| 1990-05-24 | 2,640 | 2,650 | 2,620 | 2,620 | 60,000 | 2,620 |
| 1990-05-23 | 2,650 | 2,660 | 2,640 | 2,640 | 84,000 | 2,640 |
| 1990-05-22 | 2,650 | 2,660 | 2,630 | 2,640 | 107,000 | 2,640 |
| 1990-05-21 | 2,650 | 2,680 | 2,640 | 2,650 | 124,000 | 2,650 |
| 1990-05-18 | 2,650 | 2,700 | 2,630 | 2,690 | 304,000 | 2,690 |
| 1990-05-17 | 2,770 | 2,770 | 2,600 | 2,620 | 137,000 | 2,620 |
| 1990-05-16 | 2,740 | 2,780 | 2,720 | 2,750 | 60,000 | 2,750 |
| 1990-05-15 | 2,760 | 2,760 | 2,740 | 2,740 | 45,000 | 2,740 |
| 1990-05-14 | 2,800 | 2,800 | 2,710 | 2,730 | 62,000 | 2,730 |
| 1990-05-11 | 2,760 | 2,780 | 2,710 | 2,780 | 70,000 | 2,780 |
| 1990-05-10 | 2,780 | 2,780 | 2,720 | 2,720 | 31,000 | 2,720 |
| 1990-05-09 | 2,790 | 2,790 | 2,770 | 2,780 | 8,000 | 2,780 |
| 1990-05-08 | 2,800 | 2,800 | 2,770 | 2,770 | 10,000 | 2,770 |
| 1990-05-07 | 2,810 | 2,810 | 2,740 | 2,800 | 21,000 | 2,800 |
| 1990-05-02 | 2,700 | 2,770 | 2,700 | 2,770 | 40,000 | 2,770 |
| 1990-05-01 | 2,690 | 2,720 | 2,680 | 2,720 | 14,000 | 2,720 |
| 1990-04-27 | 2,700 | 2,730 | 2,650 | 2,680 | 53,000 | 2,680 |
| 1990-04-26 | 2,730 | 2,740 | 2,700 | 2,730 | 45,000 | 2,730 |
| 1990-04-25 | 2,760 | 2,760 | 2,720 | 2,720 | 35,000 | 2,720 |
| 1990-04-24 | 2,750 | 2,760 | 2,720 | 2,720 | 33,000 | 2,720 |
| 1990-04-23 | 2,780 | 2,780 | 2,700 | 2,750 | 43,000 | 2,750 |
| 1990-04-20 | 2,760 | 2,800 | 2,760 | 2,800 | 37,000 | 2,800 |
| 1990-04-19 | 2,820 | 2,860 | 2,750 | 2,800 | 84,000 | 2,800 |
| 1990-04-18 | 2,730 | 2,770 | 2,700 | 2,740 | 47,000 | 2,740 |
| 1990-04-17 | 2,720 | 2,800 | 2,720 | 2,720 | 56,000 | 2,720 |
| 1990-04-16 | 2,780 | 2,800 | 2,720 | 2,740 | 84,000 | 2,740 |
| 1990-04-13 | 2,900 | 2,900 | 2,850 | 2,850 | 29,000 | 2,850 |
| 1990-04-12 | 2,890 | 2,920 | 2,880 | 2,900 | 63,000 | 2,900 |
| 1990-04-11 | 2,900 | 2,930 | 2,850 | 2,850 | 160,000 | 2,850 |
| 1990-04-10 | 2,870 | 2,930 | 2,870 | 2,870 | 87,000 | 2,870 |
| 1990-04-09 | 2,920 | 2,940 | 2,880 | 2,890 | 111,000 | 2,890 |
| 1990-04-06 | 2,880 | 2,880 | 2,800 | 2,850 | 114,000 | 2,850 |
| 1990-04-05 | 2,750 | 2,800 | 2,710 | 2,750 | 152,000 | 2,750 |
| 1990-04-04 | 2,940 | 2,980 | 2,760 | 2,780 | 135,000 | 2,780 |
| 1990-04-03 | 2,830 | 2,900 | 2,710 | 2,900 | 93,000 | 2,900 |
| 1990-04-02 | 2,740 | 2,820 | 2,700 | 2,710 | 143,000 | 2,710 |
| 1990-03-30 | 2,990 | 3,000 | 2,860 | 2,900 | 112,000 | 2,900 |
| 1990-03-29 | 2,930 | 3,120 | 2,930 | 2,990 | 247,000 | 2,990 |
| 1990-03-28 | 2,860 | 2,920 | 2,820 | 2,920 | 162,000 | 2,920 |
| 1990-03-27 | 2,790 | 2,930 | 2,780 | 2,820 | 254,000 | 2,820 |
| 1990-03-26 | 2,790 | 2,890 | 2,780 | 2,830 | 352,000 | 2,695.24 |
| 1990-03-23 | 2,680 | 2,750 | 2,610 | 2,750 | 313,000 | 2,619.05 |
| 1990-03-22 | 2,700 | 2,730 | 2,430 | 2,680 | 301,000 | 2,552.38 |
| 1990-03-20 | 2,830 | 2,860 | 2,770 | 2,770 | 147,000 | 2,638.10 |
| 1990-03-19 | 2,980 | 2,990 | 2,800 | 2,830 | 74,000 | 2,695.24 |
| 1990-03-16 | 3,020 | 3,020 | 2,940 | 2,940 | 53,000 | 2,800 |
| 1990-03-15 | 2,960 | 3,050 | 2,960 | 2,980 | 58,000 | 2,838.10 |
| 1990-03-14 | 2,990 | 3,030 | 2,950 | 2,950 | 60,000 | 2,809.52 |
| 1990-03-13 | 3,070 | 3,070 | 3,010 | 3,040 | 48,000 | 2,895.24 |
| 1990-03-12 | 3,100 | 3,100 | 3,070 | 3,070 | 43,000 | 2,923.81 |
| 1990-03-09 | 3,140 | 3,190 | 3,100 | 3,100 | 187,000 | 2,952.38 |
| 1990-03-08 | 3,090 | 3,140 | 3,050 | 3,100 | 180,000 | 2,952.38 |
| 1990-03-07 | 3,140 | 3,140 | 3,060 | 3,120 | 48,000 | 2,971.43 |
| 1990-03-06 | 3,200 | 3,200 | 3,110 | 3,130 | 100,000 | 2,980.95 |
| 1990-03-05 | 3,250 | 3,250 | 3,180 | 3,180 | 67,000 | 3,028.57 |
| 1990-03-02 | 3,160 | 3,280 | 3,140 | 3,200 | 125,000 | 3,047.62 |
| 1990-03-01 | 3,210 | 3,230 | 3,150 | 3,160 | 160,000 | 3,009.52 |
| 1990-02-28 | 3,200 | 3,250 | 3,200 | 3,230 | 389,000 | 3,076.19 |
| 1990-02-27 | 2,960 | 3,090 | 2,890 | 3,090 | 302,000 | 2,942.86 |
| 1990-02-26 | 2,950 | 2,950 | 2,670 | 2,750 | 107,000 | 2,619.05 |
| 1990-02-23 | 3,130 | 3,130 | 3,050 | 3,100 | 143,000 | 2,952.38 |
| 1990-02-22 | 3,140 | 3,170 | 3,050 | 3,130 | 122,000 | 2,980.95 |
| 1990-02-21 | 3,250 | 3,250 | 3,060 | 3,070 | 149,000 | 2,923.81 |
| 1990-02-20 | 3,250 | 3,270 | 3,210 | 3,270 | 176,000 | 3,114.29 |
| 1990-02-19 | 3,360 | 3,380 | 3,320 | 3,330 | 65,000 | 3,171.43 |
| 1990-02-16 | 3,390 | 3,390 | 3,320 | 3,350 | 79,000 | 3,190.48 |
| 1990-02-15 | 3,330 | 3,430 | 3,290 | 3,430 | 108,000 | 3,266.67 |
| 1990-02-14 | 3,200 | 3,340 | 3,180 | 3,230 | 62,000 | 3,076.19 |
| 1990-02-13 | 3,230 | 3,260 | 3,200 | 3,200 | 31,000 | 3,047.62 |
| 1990-02-09 | 3,260 | 3,260 | 3,230 | 3,230 | 77,000 | 3,076.19 |
| 1990-02-08 | 3,250 | 3,300 | 3,230 | 3,260 | 82,000 | 3,104.76 |
| 1990-02-07 | 3,310 | 3,310 | 3,280 | 3,290 | 103,000 | 3,133.33 |
| 1990-02-06 | 3,350 | 3,380 | 3,300 | 3,310 | 65,000 | 3,152.38 |
| 1990-02-05 | 3,390 | 3,390 | 3,320 | 3,320 | 100,000 | 3,161.90 |
| 1990-02-02 | 3,350 | 3,360 | 3,330 | 3,340 | 61,000 | 3,180.95 |
| 1990-02-01 | 3,380 | 3,380 | 3,330 | 3,380 | 49,000 | 3,219.05 |
| 1990-01-31 | 3,360 | 3,390 | 3,330 | 3,330 | 81,000 | 3,171.43 |
| 1990-01-30 | 3,440 | 3,440 | 3,370 | 3,370 | 29,000 | 3,209.52 |
| 1990-01-29 | 3,360 | 3,400 | 3,360 | 3,400 | 26,000 | 3,238.10 |
| 1990-01-26 | 3,420 | 3,450 | 3,390 | 3,400 | 46,000 | 3,238.10 |
| 1990-01-25 | 3,400 | 3,420 | 3,350 | 3,390 | 129,000 | 3,228.57 |
| 1990-01-24 | 3,420 | 3,440 | 3,360 | 3,360 | 154,000 | 3,200 |
| 1990-01-23 | 3,400 | 3,420 | 3,370 | 3,370 | 142,000 | 3,209.52 |
| 1990-01-22 | 3,430 | 3,450 | 3,400 | 3,440 | 54,000 | 3,276.19 |
| 1990-01-19 | 3,410 | 3,450 | 3,380 | 3,380 | 80,000 | 3,219.05 |
| 1990-01-18 | 3,410 | 3,480 | 3,390 | 3,410 | 184,000 | 3,247.62 |
| 1990-01-17 | 3,440 | 3,500 | 3,420 | 3,420 | 148,000 | 3,257.14 |
| 1990-01-16 | 3,460 | 3,490 | 3,460 | 3,460 | 86,000 | 3,295.24 |
| 1990-01-12 | 3,660 | 3,660 | 3,560 | 3,560 | 96,000 | 3,390.48 |
| 1990-01-11 | 3,640 | 3,690 | 3,600 | 3,610 | 142,000 | 3,438.10 |
| 1990-01-10 | 3,560 | 3,600 | 3,510 | 3,600 | 74,000 | 3,428.57 |
| 1990-01-09 | 3,560 | 3,570 | 3,500 | 3,510 | 60,000 | 3,342.86 |
| 1990-01-08 | 3,640 | 3,640 | 3,510 | 3,510 | 61,000 | 3,342.86 |
| 1990-01-05 | 3,700 | 3,700 | 3,530 | 3,590 | 96,000 | 3,419.05 |
| 1990-01-04 | 3,700 | 3,720 | 3,660 | 3,670 | 102,000 | 3,495.24 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
