6754 アンリツ(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 | 1,700 | 1,700 | 1,680 | 1,700 | 299,000 | 1,700 |
| 1990-12-27 | 1,710 | 1,720 | 1,690 | 1,690 | 508,000 | 1,690 |
| 1990-12-26 | 1,680 | 1,720 | 1,680 | 1,700 | 554,000 | 1,700 |
| 1990-12-25 | 1,710 | 1,720 | 1,670 | 1,680 | 303,000 | 1,680 |
| 1990-12-21 | 1,680 | 1,770 | 1,670 | 1,740 | 1,578,000 | 1,740 |
| 1990-12-20 | 1,780 | 1,810 | 1,700 | 1,710 | 2,394,000 | 1,710 |
| 1990-12-19 | 1,780 | 1,810 | 1,750 | 1,780 | 3,844,000 | 1,780 |
| 1990-12-18 | 1,670 | 1,750 | 1,670 | 1,750 | 1,932,000 | 1,750 |
| 1990-12-17 | 1,690 | 1,700 | 1,650 | 1,680 | 661,000 | 1,680 |
| 1990-12-14 | 1,650 | 1,710 | 1,650 | 1,700 | 880,000 | 1,700 |
| 1990-12-13 | 1,630 | 1,660 | 1,600 | 1,660 | 116,000 | 1,660 |
| 1990-12-12 | 1,620 | 1,640 | 1,610 | 1,620 | 322,000 | 1,620 |
| 1990-12-11 | 1,610 | 1,620 | 1,580 | 1,610 | 225,000 | 1,610 |
| 1990-12-10 | 1,630 | 1,630 | 1,560 | 1,600 | 250,000 | 1,600 |
| 1990-12-07 | 1,600 | 1,630 | 1,580 | 1,620 | 668,000 | 1,620 |
| 1990-12-06 | 1,500 | 1,550 | 1,500 | 1,540 | 219,000 | 1,540 |
| 1990-12-05 | 1,450 | 1,470 | 1,410 | 1,460 | 157,000 | 1,460 |
| 1990-12-04 | 1,460 | 1,480 | 1,440 | 1,440 | 295,000 | 1,440 |
| 1990-12-03 | 1,460 | 1,480 | 1,450 | 1,460 | 182,000 | 1,460 |
| 1990-11-30 | 1,420 | 1,450 | 1,390 | 1,430 | 150,000 | 1,430 |
| 1990-11-29 | 1,450 | 1,450 | 1,390 | 1,450 | 215,000 | 1,450 |
| 1990-11-28 | 1,490 | 1,530 | 1,460 | 1,460 | 209,000 | 1,460 |
| 1990-11-27 | 1,520 | 1,520 | 1,490 | 1,510 | 65,000 | 1,510 |
| 1990-11-26 | 1,540 | 1,540 | 1,480 | 1,480 | 73,000 | 1,480 |
| 1990-11-22 | 1,480 | 1,530 | 1,480 | 1,490 | 92,000 | 1,490 |
| 1990-11-21 | 1,520 | 1,520 | 1,480 | 1,500 | 175,000 | 1,500 |
| 1990-11-20 | 1,530 | 1,530 | 1,500 | 1,510 | 56,000 | 1,510 |
| 1990-11-19 | 1,520 | 1,540 | 1,500 | 1,500 | 241,000 | 1,500 |
| 1990-11-16 | 1,550 | 1,550 | 1,510 | 1,520 | 324,000 | 1,520 |
| 1990-11-15 | 1,560 | 1,560 | 1,520 | 1,520 | 163,000 | 1,520 |
| 1990-11-14 | 1,580 | 1,580 | 1,530 | 1,550 | 97,000 | 1,550 |
| 1990-11-13 | 1,570 | 1,580 | 1,560 | 1,570 | 88,000 | 1,570 |
| 1990-11-09 | 1,520 | 1,530 | 1,510 | 1,510 | 143,000 | 1,510 |
| 1990-11-08 | 1,550 | 1,570 | 1,490 | 1,570 | 194,000 | 1,570 |
| 1990-11-07 | 1,580 | 1,600 | 1,570 | 1,580 | 141,000 | 1,580 |
| 1990-11-06 | 1,640 | 1,650 | 1,590 | 1,620 | 239,000 | 1,620 |
| 1990-11-05 | 1,630 | 1,680 | 1,630 | 1,630 | 89,000 | 1,630 |
| 1990-11-02 | 1,630 | 1,650 | 1,590 | 1,650 | 249,000 | 1,650 |
| 1990-11-01 | 1,680 | 1,680 | 1,600 | 1,650 | 270,000 | 1,650 |
| 1990-10-31 | 1,700 | 1,700 | 1,670 | 1,680 | 504,000 | 1,680 |
| 1990-10-30 | 1,690 | 1,700 | 1,680 | 1,700 | 245,000 | 1,700 |
| 1990-10-29 | 1,670 | 1,670 | 1,650 | 1,660 | 273,000 | 1,660 |
| 1990-10-26 | 1,680 | 1,680 | 1,650 | 1,650 | 480,000 | 1,650 |
| 1990-10-25 | 1,700 | 1,720 | 1,660 | 1,680 | 679,000 | 1,680 |
| 1990-10-24 | 1,720 | 1,770 | 1,640 | 1,670 | 1,689,000 | 1,670 |
| 1990-10-23 | 1,670 | 1,760 | 1,630 | 1,740 | 1,095,000 | 1,740 |
| 1990-10-22 | 1,630 | 1,670 | 1,610 | 1,610 | 597,000 | 1,610 |
| 1990-10-19 | 1,540 | 1,580 | 1,510 | 1,580 | 205,000 | 1,580 |
| 1990-10-18 | 1,510 | 1,530 | 1,490 | 1,490 | 256,000 | 1,490 |
| 1990-10-17 | 1,550 | 1,550 | 1,490 | 1,540 | 173,000 | 1,540 |
| 1990-10-16 | 1,520 | 1,570 | 1,500 | 1,540 | 378,000 | 1,540 |
| 1990-10-15 | 1,550 | 1,550 | 1,510 | 1,510 | 143,000 | 1,510 |
| 1990-10-12 | 1,510 | 1,550 | 1,510 | 1,520 | 137,000 | 1,520 |
| 1990-10-11 | 1,550 | 1,550 | 1,510 | 1,550 | 152,000 | 1,550 |
| 1990-10-09 | 1,650 | 1,650 | 1,570 | 1,590 | 307,000 | 1,590 |
| 1990-10-08 | 1,610 | 1,640 | 1,600 | 1,620 | 409,000 | 1,620 |
| 1990-10-05 | 1,540 | 1,600 | 1,540 | 1,580 | 921,000 | 1,580 |
| 1990-10-04 | 1,550 | 1,560 | 1,510 | 1,540 | 352,000 | 1,540 |
| 1990-10-03 | 1,490 | 1,640 | 1,460 | 1,580 | 677,000 | 1,580 |
| 1990-10-02 | 1,410 | 1,490 | 1,410 | 1,490 | 629,000 | 1,490 |
| 1990-10-01 | 1,350 | 1,350 | 1,250 | 1,280 | 420,000 | 1,280 |
| 1990-09-28 | 1,450 | 1,450 | 1,290 | 1,290 | 396,000 | 1,290 |
| 1990-09-27 | 1,480 | 1,530 | 1,440 | 1,440 | 365,000 | 1,440 |
| 1990-09-26 | 1,660 | 1,670 | 1,460 | 1,460 | 227,000 | 1,460 |
| 1990-09-25 | 1,700 | 1,710 | 1,690 | 1,690 | 59,000 | 1,690 |
| 1990-09-21 | 1,690 | 1,770 | 1,680 | 1,770 | 184,000 | 1,770 |
| 1990-09-20 | 1,790 | 1,810 | 1,750 | 1,750 | 114,000 | 1,750 |
| 1990-09-19 | 1,840 | 1,850 | 1,820 | 1,820 | 37,000 | 1,820 |
| 1990-09-18 | 1,890 | 1,890 | 1,820 | 1,860 | 163,000 | 1,860 |
| 1990-09-17 | 1,980 | 1,990 | 1,900 | 1,940 | 52,000 | 1,940 |
| 1990-09-14 | 2,000 | 2,000 | 1,950 | 1,950 | 64,000 | 1,950 |
| 1990-09-13 | 1,960 | 2,000 | 1,960 | 1,980 | 135,000 | 1,980 |
| 1990-09-12 | 1,940 | 1,970 | 1,920 | 1,950 | 63,000 | 1,950 |
| 1990-09-11 | 2,000 | 2,000 | 1,970 | 1,970 | 15,000 | 1,970 |
| 1990-09-10 | 1,900 | 2,000 | 1,900 | 2,000 | 63,000 | 2,000 |
| 1990-09-07 | 1,900 | 1,900 | 1,850 | 1,900 | 77,000 | 1,900 |
| 1990-09-06 | 1,960 | 1,980 | 1,900 | 1,900 | 58,000 | 1,900 |
| 1990-09-05 | 2,000 | 2,000 | 1,850 | 1,950 | 64,000 | 1,950 |
| 1990-09-04 | 2,130 | 2,130 | 2,000 | 2,000 | 31,000 | 2,000 |
| 1990-09-03 | 2,120 | 2,150 | 2,100 | 2,140 | 70,000 | 2,140 |
| 1990-08-31 | 2,140 | 2,150 | 2,070 | 2,080 | 67,000 | 2,080 |
| 1990-08-30 | 2,050 | 2,150 | 2,050 | 2,150 | 90,000 | 2,150 |
| 1990-08-29 | 2,150 | 2,150 | 2,090 | 2,090 | 37,000 | 2,090 |
| 1990-08-28 | 2,060 | 2,150 | 2,060 | 2,150 | 181,000 | 2,150 |
| 1990-08-27 | 1,980 | 2,020 | 1,950 | 2,020 | 119,000 | 2,020 |
| 1990-08-24 | 1,820 | 1,950 | 1,810 | 1,950 | 232,000 | 1,950 |
| 1990-08-23 | 2,000 | 2,040 | 1,850 | 1,850 | 151,000 | 1,850 |
| 1990-08-22 | 2,070 | 2,100 | 2,000 | 2,100 | 84,000 | 2,100 |
| 1990-08-21 | 2,270 | 2,270 | 2,190 | 2,200 | 249,000 | 2,200 |
| 1990-08-20 | 2,280 | 2,280 | 2,200 | 2,240 | 63,000 | 2,240 |
| 1990-08-17 | 2,230 | 2,250 | 2,220 | 2,240 | 25,000 | 2,240 |
| 1990-08-16 | 2,310 | 2,310 | 2,240 | 2,240 | 40,000 | 2,240 |
| 1990-08-15 | 2,210 | 2,330 | 2,200 | 2,330 | 191,000 | 2,330 |
| 1990-08-14 | 2,130 | 2,190 | 2,080 | 2,180 | 152,000 | 2,180 |
| 1990-08-13 | 2,260 | 2,300 | 2,160 | 2,160 | 183,000 | 2,160 |
| 1990-08-10 | 2,260 | 2,300 | 2,250 | 2,260 | 51,000 | 2,260 |
| 1990-08-09 | 2,300 | 2,300 | 2,260 | 2,270 | 62,000 | 2,270 |
| 1990-08-08 | 2,240 | 2,320 | 2,220 | 2,220 | 193,000 | 2,220 |
| 1990-08-07 | 2,200 | 2,350 | 2,130 | 2,250 | 251,000 | 2,250 |
| 1990-08-06 | 2,410 | 2,430 | 2,330 | 2,350 | 224,000 | 2,350 |
| 1990-08-03 | 2,560 | 2,570 | 2,460 | 2,530 | 55,000 | 2,530 |
| 1990-08-02 | 2,610 | 2,620 | 2,550 | 2,570 | 156,000 | 2,570 |
| 1990-08-01 | 2,660 | 2,680 | 2,610 | 2,620 | 107,000 | 2,620 |
| 1990-07-31 | 2,630 | 2,660 | 2,620 | 2,660 | 123,000 | 2,660 |
| 1990-07-30 | 2,640 | 2,670 | 2,620 | 2,620 | 86,000 | 2,620 |
| 1990-07-27 | 2,700 | 2,700 | 2,620 | 2,680 | 174,000 | 2,680 |
| 1990-07-26 | 2,700 | 2,740 | 2,640 | 2,700 | 142,000 | 2,700 |
| 1990-07-25 | 2,680 | 2,680 | 2,640 | 2,680 | 317,000 | 2,680 |
| 1990-07-24 | 2,680 | 2,690 | 2,610 | 2,620 | 133,000 | 2,620 |
| 1990-07-23 | 2,710 | 2,710 | 2,700 | 2,700 | 59,000 | 2,700 |
| 1990-07-20 | 2,720 | 2,730 | 2,700 | 2,710 | 314,000 | 2,710 |
| 1990-07-19 | 2,740 | 2,760 | 2,700 | 2,760 | 279,000 | 2,760 |
| 1990-07-18 | 2,800 | 2,800 | 2,760 | 2,760 | 208,000 | 2,760 |
| 1990-07-17 | 2,810 | 2,820 | 2,780 | 2,790 | 301,000 | 2,790 |
| 1990-07-16 | 2,760 | 2,820 | 2,760 | 2,780 | 573,000 | 2,780 |
| 1990-07-13 | 2,750 | 2,760 | 2,730 | 2,730 | 174,000 | 2,730 |
| 1990-07-12 | 2,740 | 2,750 | 2,730 | 2,750 | 107,000 | 2,750 |
| 1990-07-11 | 2,750 | 2,770 | 2,730 | 2,730 | 176,000 | 2,730 |
| 1990-07-10 | 2,760 | 2,770 | 2,750 | 2,760 | 116,000 | 2,760 |
| 1990-07-09 | 2,800 | 2,810 | 2,760 | 2,770 | 373,000 | 2,770 |
| 1990-07-06 | 2,790 | 2,820 | 2,740 | 2,770 | 324,000 | 2,770 |
| 1990-07-05 | 2,750 | 2,760 | 2,740 | 2,750 | 67,000 | 2,750 |
| 1990-07-04 | 2,790 | 2,810 | 2,730 | 2,730 | 248,000 | 2,730 |
| 1990-07-03 | 2,800 | 2,820 | 2,780 | 2,810 | 237,000 | 2,810 |
| 1990-07-02 | 2,820 | 2,830 | 2,760 | 2,800 | 488,000 | 2,800 |
| 1990-06-29 | 2,800 | 2,840 | 2,760 | 2,800 | 1,170,000 | 2,800 |
| 1990-06-28 | 2,820 | 2,820 | 2,760 | 2,770 | 774,000 | 2,770 |
| 1990-06-27 | 2,740 | 2,820 | 2,740 | 2,820 | 1,352,000 | 2,820 |
| 1990-06-26 | 2,680 | 2,710 | 2,680 | 2,690 | 111,000 | 2,690 |
| 1990-06-25 | 2,670 | 2,680 | 2,670 | 2,680 | 293,000 | 2,680 |
| 1990-06-22 | 2,680 | 2,700 | 2,660 | 2,660 | 172,000 | 2,660 |
| 1990-06-21 | 2,720 | 2,730 | 2,680 | 2,680 | 134,000 | 2,680 |
| 1990-06-20 | 2,700 | 2,720 | 2,670 | 2,700 | 202,000 | 2,700 |
| 1990-06-19 | 2,730 | 2,730 | 2,660 | 2,700 | 203,000 | 2,700 |
| 1990-06-18 | 2,740 | 2,760 | 2,730 | 2,730 | 322,000 | 2,730 |
| 1990-06-15 | 2,750 | 2,760 | 2,700 | 2,740 | 408,000 | 2,740 |
| 1990-06-14 | 2,740 | 2,740 | 2,720 | 2,720 | 202,000 | 2,720 |
| 1990-06-13 | 2,740 | 2,760 | 2,710 | 2,730 | 217,000 | 2,730 |
| 1990-06-12 | 2,710 | 2,770 | 2,710 | 2,730 | 329,000 | 2,730 |
| 1990-06-11 | 2,700 | 2,730 | 2,700 | 2,720 | 74,000 | 2,720 |
| 1990-06-08 | 2,790 | 2,800 | 2,740 | 2,740 | 277,000 | 2,740 |
| 1990-06-07 | 2,730 | 2,790 | 2,730 | 2,780 | 545,000 | 2,780 |
| 1990-06-06 | 2,680 | 2,750 | 2,680 | 2,740 | 391,000 | 2,740 |
| 1990-06-05 | 2,680 | 2,680 | 2,650 | 2,660 | 245,000 | 2,660 |
| 1990-06-04 | 2,680 | 2,680 | 2,640 | 2,660 | 298,000 | 2,660 |
| 1990-06-01 | 2,660 | 2,670 | 2,650 | 2,650 | 223,000 | 2,650 |
| 1990-05-31 | 2,700 | 2,700 | 2,640 | 2,660 | 658,000 | 2,660 |
| 1990-05-30 | 2,730 | 2,750 | 2,700 | 2,700 | 258,000 | 2,700 |
| 1990-05-29 | 2,650 | 2,700 | 2,650 | 2,690 | 463,000 | 2,690 |
| 1990-05-28 | 2,670 | 2,700 | 2,650 | 2,690 | 248,000 | 2,690 |
| 1990-05-25 | 2,760 | 2,760 | 2,670 | 2,700 | 210,000 | 2,700 |
| 1990-05-24 | 2,770 | 2,770 | 2,740 | 2,760 | 221,000 | 2,760 |
| 1990-05-23 | 2,790 | 2,790 | 2,740 | 2,770 | 337,000 | 2,770 |
| 1990-05-22 | 2,700 | 2,780 | 2,700 | 2,780 | 310,000 | 2,780 |
| 1990-05-21 | 2,700 | 2,740 | 2,700 | 2,740 | 122,000 | 2,740 |
| 1990-05-18 | 2,710 | 2,730 | 2,700 | 2,720 | 289,000 | 2,720 |
| 1990-05-17 | 2,670 | 2,710 | 2,670 | 2,670 | 805,000 | 2,670 |
| 1990-05-16 | 2,650 | 2,700 | 2,650 | 2,700 | 185,000 | 2,700 |
| 1990-05-15 | 2,680 | 2,690 | 2,650 | 2,650 | 129,000 | 2,650 |
| 1990-05-14 | 2,700 | 2,740 | 2,650 | 2,690 | 121,000 | 2,690 |
| 1990-05-11 | 2,650 | 2,720 | 2,650 | 2,700 | 199,000 | 2,700 |
| 1990-05-10 | 2,660 | 2,690 | 2,660 | 2,690 | 165,000 | 2,690 |
| 1990-05-09 | 2,660 | 2,700 | 2,660 | 2,700 | 229,000 | 2,700 |
| 1990-05-08 | 2,640 | 2,710 | 2,640 | 2,700 | 219,000 | 2,700 |
| 1990-05-07 | 2,720 | 2,720 | 2,660 | 2,670 | 367,000 | 2,670 |
| 1990-05-02 | 2,740 | 2,750 | 2,700 | 2,700 | 443,000 | 2,700 |
| 1990-05-01 | 2,690 | 2,730 | 2,690 | 2,700 | 55,000 | 2,700 |
| 1990-04-27 | 2,700 | 2,740 | 2,690 | 2,700 | 189,000 | 2,700 |
| 1990-04-26 | 2,670 | 2,740 | 2,660 | 2,740 | 312,000 | 2,740 |
| 1990-04-25 | 2,660 | 2,680 | 2,640 | 2,660 | 238,000 | 2,660 |
| 1990-04-24 | 2,650 | 2,700 | 2,650 | 2,700 | 323,000 | 2,700 |
| 1990-04-23 | 2,730 | 2,730 | 2,670 | 2,670 | 258,000 | 2,670 |
| 1990-04-20 | 2,720 | 2,730 | 2,680 | 2,730 | 590,000 | 2,730 |
| 1990-04-19 | 2,780 | 2,780 | 2,690 | 2,720 | 382,000 | 2,720 |
| 1990-04-18 | 2,690 | 2,800 | 2,680 | 2,770 | 1,049,000 | 2,770 |
| 1990-04-17 | 2,760 | 2,800 | 2,730 | 2,730 | 425,000 | 2,730 |
| 1990-04-16 | 2,780 | 2,800 | 2,750 | 2,800 | 118,000 | 2,800 |
| 1990-04-13 | 2,770 | 2,830 | 2,740 | 2,820 | 715,000 | 2,820 |
| 1990-04-12 | 2,860 | 2,860 | 2,790 | 2,830 | 337,000 | 2,830 |
| 1990-04-11 | 2,860 | 2,900 | 2,820 | 2,840 | 739,000 | 2,840 |
| 1990-04-10 | 2,850 | 2,930 | 2,830 | 2,830 | 779,000 | 2,830 |
| 1990-04-09 | 2,830 | 2,920 | 2,830 | 2,890 | 1,510,000 | 2,890 |
| 1990-04-06 | 2,960 | 2,970 | 2,850 | 2,900 | 1,150,000 | 2,900 |
| 1990-04-05 | 2,830 | 2,950 | 2,810 | 2,920 | 1,259,000 | 2,920 |
| 1990-04-04 | 3,000 | 3,010 | 2,830 | 2,870 | 4,368,000 | 2,870 |
| 1990-04-03 | 2,850 | 3,010 | 2,780 | 2,960 | 4,139,000 | 2,960 |
| 1990-04-02 | 2,750 | 2,860 | 2,630 | 2,770 | 737,000 | 2,770 |
| 1990-03-30 | 2,830 | 2,870 | 2,760 | 2,770 | 914,000 | 2,770 |
| 1990-03-29 | 2,840 | 2,930 | 2,820 | 2,820 | 3,794,000 | 2,820 |
| 1990-03-28 | 2,690 | 2,850 | 2,640 | 2,800 | 2,224,000 | 2,800 |
| 1990-03-27 | 2,620 | 2,700 | 2,600 | 2,680 | 556,000 | 2,680 |
| 1990-03-26 | 2,620 | 2,630 | 2,550 | 2,580 | 347,000 | 2,580 |
| 1990-03-23 | 2,430 | 2,610 | 2,410 | 2,580 | 511,000 | 2,580 |
| 1990-03-22 | 2,320 | 2,410 | 2,280 | 2,410 | 330,000 | 2,410 |
| 1990-03-20 | 2,430 | 2,500 | 2,360 | 2,440 | 266,000 | 2,440 |
| 1990-03-19 | 2,550 | 2,550 | 2,420 | 2,470 | 136,000 | 2,470 |
| 1990-03-16 | 2,550 | 2,580 | 2,530 | 2,530 | 85,000 | 2,530 |
| 1990-03-15 | 2,580 | 2,600 | 2,530 | 2,580 | 113,000 | 2,580 |
| 1990-03-14 | 2,560 | 2,630 | 2,560 | 2,610 | 240,000 | 2,610 |
| 1990-03-13 | 2,600 | 2,620 | 2,590 | 2,600 | 416,000 | 2,600 |
| 1990-03-12 | 2,640 | 2,660 | 2,620 | 2,650 | 223,000 | 2,650 |
| 1990-03-09 | 2,730 | 2,770 | 2,660 | 2,680 | 1,525,000 | 2,680 |
| 1990-03-08 | 2,600 | 2,720 | 2,590 | 2,710 | 929,000 | 2,710 |
| 1990-03-07 | 2,600 | 2,600 | 2,540 | 2,590 | 207,000 | 2,590 |
| 1990-03-06 | 2,680 | 2,690 | 2,590 | 2,600 | 308,000 | 2,600 |
| 1990-03-05 | 2,690 | 2,710 | 2,630 | 2,660 | 469,000 | 2,660 |
| 1990-03-02 | 2,590 | 2,720 | 2,560 | 2,700 | 1,399,000 | 2,700 |
| 1990-03-01 | 2,580 | 2,680 | 2,530 | 2,570 | 810,000 | 2,570 |
| 1990-02-28 | 2,590 | 2,650 | 2,580 | 2,620 | 901,000 | 2,620 |
| 1990-02-27 | 2,390 | 2,610 | 2,380 | 2,600 | 298,000 | 2,600 |
| 1990-02-26 | 2,400 | 2,400 | 2,250 | 2,350 | 236,000 | 2,350 |
| 1990-02-23 | 2,460 | 2,480 | 2,400 | 2,400 | 179,000 | 2,400 |
| 1990-02-22 | 2,450 | 2,480 | 2,380 | 2,450 | 125,000 | 2,450 |
| 1990-02-21 | 2,460 | 2,490 | 2,440 | 2,440 | 139,000 | 2,440 |
| 1990-02-20 | 2,500 | 2,530 | 2,500 | 2,510 | 98,000 | 2,510 |
| 1990-02-19 | 2,550 | 2,560 | 2,500 | 2,540 | 65,000 | 2,540 |
| 1990-02-16 | 2,620 | 2,620 | 2,560 | 2,580 | 287,000 | 2,580 |
| 1990-02-15 | 2,600 | 2,620 | 2,550 | 2,600 | 286,000 | 2,600 |
| 1990-02-14 | 2,500 | 2,610 | 2,500 | 2,600 | 477,000 | 2,600 |
| 1990-02-13 | 2,530 | 2,530 | 2,490 | 2,490 | 180,000 | 2,490 |
| 1990-02-09 | 2,520 | 2,540 | 2,500 | 2,530 | 74,000 | 2,530 |
| 1990-02-08 | 2,520 | 2,550 | 2,510 | 2,540 | 121,000 | 2,540 |
| 1990-02-07 | 2,540 | 2,560 | 2,540 | 2,550 | 62,000 | 2,550 |
| 1990-02-06 | 2,550 | 2,560 | 2,520 | 2,560 | 217,000 | 2,560 |
| 1990-02-05 | 2,540 | 2,560 | 2,520 | 2,520 | 168,000 | 2,520 |
| 1990-02-02 | 2,580 | 2,600 | 2,540 | 2,580 | 298,000 | 2,580 |
| 1990-02-01 | 2,660 | 2,680 | 2,610 | 2,620 | 545,000 | 2,620 |
| 1990-01-31 | 2,640 | 2,640 | 2,600 | 2,630 | 123,000 | 2,630 |
| 1990-01-30 | 2,680 | 2,680 | 2,600 | 2,660 | 260,000 | 2,660 |
| 1990-01-29 | 2,680 | 2,700 | 2,640 | 2,680 | 483,000 | 2,680 |
| 1990-01-26 | 2,720 | 2,740 | 2,670 | 2,700 | 1,088,000 | 2,700 |
| 1990-01-25 | 2,600 | 2,730 | 2,590 | 2,710 | 1,561,000 | 2,710 |
| 1990-01-24 | 2,640 | 2,680 | 2,570 | 2,600 | 900,000 | 2,600 |
| 1990-01-23 | 2,550 | 2,630 | 2,520 | 2,620 | 798,000 | 2,620 |
| 1990-01-22 | 2,540 | 2,590 | 2,540 | 2,560 | 452,000 | 2,560 |
| 1990-01-19 | 2,560 | 2,610 | 2,540 | 2,560 | 320,000 | 2,560 |
| 1990-01-18 | 2,650 | 2,720 | 2,590 | 2,600 | 1,002,000 | 2,600 |
| 1990-01-17 | 2,600 | 2,680 | 2,560 | 2,660 | 729,000 | 2,660 |
| 1990-01-16 | 2,560 | 2,600 | 2,520 | 2,540 | 614,000 | 2,540 |
| 1990-01-12 | 2,690 | 2,690 | 2,640 | 2,640 | 895,000 | 2,640 |
| 1990-01-11 | 2,640 | 2,740 | 2,630 | 2,710 | 3,210,000 | 2,710 |
| 1990-01-10 | 2,650 | 2,650 | 2,570 | 2,640 | 1,338,000 | 2,640 |
| 1990-01-09 | 2,620 | 2,680 | 2,550 | 2,640 | 4,793,000 | 2,640 |
| 1990-01-08 | 2,530 | 2,620 | 2,510 | 2,600 | 4,537,000 | 2,600 |
| 1990-01-05 | 2,490 | 2,570 | 2,460 | 2,500 | 3,058,000 | 2,500 |
| 1990-01-04 | 2,420 | 2,500 | 2,400 | 2,470 | 436,000 | 2,470 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
