6902 (株)デンソー 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 | 1,600 | 1,600 | 1,580 | 1,600 | 202,000 | 400 |
| 1990-12-27 | 1,610 | 1,630 | 1,590 | 1,590 | 369,000 | 397.50 |
| 1990-12-26 | 1,640 | 1,640 | 1,580 | 1,580 | 180,000 | 395 |
| 1990-12-25 | 1,610 | 1,640 | 1,610 | 1,610 | 228,000 | 402.50 |
| 1990-12-21 | 1,670 | 1,700 | 1,640 | 1,640 | 268,000 | 410 |
| 1990-12-20 | 1,720 | 1,730 | 1,700 | 1,700 | 571,000 | 425 |
| 1990-12-19 | 1,730 | 1,730 | 1,700 | 1,700 | 641,000 | 425 |
| 1990-12-18 | 1,660 | 1,700 | 1,650 | 1,700 | 431,000 | 425 |
| 1990-12-17 | 1,650 | 1,660 | 1,630 | 1,650 | 177,000 | 412.50 |
| 1990-12-14 | 1,670 | 1,680 | 1,640 | 1,650 | 1,655,000 | 412.50 |
| 1990-12-13 | 1,680 | 1,740 | 1,670 | 1,730 | 442,000 | 432.50 |
| 1990-12-12 | 1,650 | 1,700 | 1,630 | 1,670 | 298,000 | 417.50 |
| 1990-12-11 | 1,690 | 1,700 | 1,660 | 1,700 | 234,000 | 425 |
| 1990-12-10 | 1,690 | 1,700 | 1,660 | 1,700 | 242,000 | 425 |
| 1990-12-07 | 1,680 | 1,690 | 1,650 | 1,680 | 322,000 | 420 |
| 1990-12-06 | 1,650 | 1,670 | 1,630 | 1,650 | 380,000 | 412.50 |
| 1990-12-05 | 1,640 | 1,640 | 1,590 | 1,630 | 315,000 | 407.50 |
| 1990-12-04 | 1,660 | 1,660 | 1,610 | 1,610 | 231,000 | 402.50 |
| 1990-12-03 | 1,670 | 1,680 | 1,610 | 1,630 | 234,000 | 407.50 |
| 1990-11-30 | 1,570 | 1,640 | 1,570 | 1,640 | 283,000 | 410 |
| 1990-11-29 | 1,610 | 1,650 | 1,600 | 1,650 | 331,000 | 412.50 |
| 1990-11-28 | 1,610 | 1,650 | 1,600 | 1,610 | 216,000 | 402.50 |
| 1990-11-27 | 1,610 | 1,630 | 1,590 | 1,620 | 214,000 | 405 |
| 1990-11-26 | 1,660 | 1,660 | 1,610 | 1,650 | 252,000 | 412.50 |
| 1990-11-22 | 1,590 | 1,640 | 1,590 | 1,630 | 438,000 | 407.50 |
| 1990-11-21 | 1,600 | 1,600 | 1,550 | 1,590 | 340,000 | 397.50 |
| 1990-11-20 | 1,640 | 1,640 | 1,610 | 1,610 | 144,000 | 402.50 |
| 1990-11-19 | 1,640 | 1,670 | 1,610 | 1,650 | 310,000 | 412.50 |
| 1990-11-16 | 1,610 | 1,630 | 1,590 | 1,630 | 222,000 | 407.50 |
| 1990-11-15 | 1,650 | 1,660 | 1,610 | 1,640 | 219,000 | 410 |
| 1990-11-14 | 1,650 | 1,670 | 1,640 | 1,650 | 300,000 | 412.50 |
| 1990-11-13 | 1,680 | 1,680 | 1,620 | 1,660 | 277,000 | 415 |
| 1990-11-09 | 1,620 | 1,630 | 1,560 | 1,590 | 448,000 | 397.50 |
| 1990-11-08 | 1,600 | 1,630 | 1,580 | 1,630 | 543,000 | 407.50 |
| 1990-11-07 | 1,650 | 1,660 | 1,620 | 1,660 | 693,000 | 415 |
| 1990-11-06 | 1,740 | 1,750 | 1,680 | 1,700 | 433,000 | 425 |
| 1990-11-05 | 1,750 | 1,750 | 1,720 | 1,720 | 196,000 | 430 |
| 1990-11-02 | 1,730 | 1,760 | 1,690 | 1,720 | 543,000 | 430 |
| 1990-11-01 | 1,770 | 1,770 | 1,720 | 1,720 | 593,000 | 430 |
| 1990-10-31 | 1,800 | 1,830 | 1,770 | 1,800 | 685,000 | 450 |
| 1990-10-30 | 1,800 | 1,800 | 1,770 | 1,780 | 278,000 | 445 |
| 1990-10-29 | 1,780 | 1,800 | 1,780 | 1,800 | 670,000 | 450 |
| 1990-10-26 | 1,780 | 1,830 | 1,770 | 1,790 | 274,000 | 447.50 |
| 1990-10-25 | 1,800 | 1,820 | 1,780 | 1,790 | 290,000 | 447.50 |
| 1990-10-24 | 1,770 | 1,800 | 1,760 | 1,780 | 530,000 | 445 |
| 1990-10-23 | 1,830 | 1,840 | 1,790 | 1,790 | 995,000 | 447.50 |
| 1990-10-22 | 1,810 | 1,850 | 1,800 | 1,810 | 354,000 | 452.50 |
| 1990-10-19 | 1,820 | 1,830 | 1,790 | 1,810 | 262,000 | 452.50 |
| 1990-10-18 | 1,830 | 1,850 | 1,800 | 1,800 | 277,000 | 450 |
| 1990-10-17 | 1,840 | 1,850 | 1,820 | 1,830 | 300,000 | 457.50 |
| 1990-10-16 | 1,850 | 1,860 | 1,820 | 1,850 | 363,000 | 462.50 |
| 1990-10-15 | 1,810 | 1,810 | 1,760 | 1,790 | 284,000 | 447.50 |
| 1990-10-12 | 1,730 | 1,800 | 1,730 | 1,750 | 202,000 | 437.50 |
| 1990-10-11 | 1,770 | 1,810 | 1,750 | 1,760 | 250,000 | 440 |
| 1990-10-09 | 1,860 | 1,880 | 1,780 | 1,820 | 363,000 | 455 |
| 1990-10-08 | 1,830 | 1,870 | 1,820 | 1,850 | 602,000 | 462.50 |
| 1990-10-05 | 1,850 | 1,890 | 1,800 | 1,810 | 705,000 | 452.50 |
| 1990-10-04 | 1,780 | 1,870 | 1,760 | 1,800 | 505,000 | 450 |
| 1990-10-03 | 1,910 | 1,950 | 1,800 | 1,840 | 1,696,000 | 460 |
| 1990-10-02 | 1,920 | 1,940 | 1,840 | 1,940 | 2,485,000 | 485 |
| 1990-10-01 | 1,790 | 1,820 | 1,670 | 1,800 | 555,000 | 450 |
| 1990-09-28 | 1,770 | 1,820 | 1,670 | 1,820 | 806,000 | 455 |
| 1990-09-27 | 1,760 | 1,800 | 1,750 | 1,750 | 584,000 | 437.50 |
| 1990-09-26 | 1,820 | 1,830 | 1,750 | 1,760 | 492,000 | 440 |
| 1990-09-25 | 1,830 | 1,850 | 1,790 | 1,840 | 495,000 | 460 |
| 1990-09-21 | 1,740 | 1,880 | 1,700 | 1,880 | 823,000 | 470 |
| 1990-09-20 | 1,780 | 1,800 | 1,750 | 1,770 | 4,673,000 | 442.50 |
| 1990-09-19 | 1,830 | 1,850 | 1,750 | 1,760 | 407,000 | 440 |
| 1990-09-18 | 1,800 | 1,820 | 1,780 | 1,800 | 3,446,000 | 450 |
| 1990-09-17 | 1,900 | 1,900 | 1,800 | 1,810 | 545,000 | 452.50 |
| 1990-09-14 | 1,850 | 1,890 | 1,840 | 1,880 | 891,000 | 470 |
| 1990-09-13 | 1,920 | 1,940 | 1,850 | 1,880 | 504,000 | 470 |
| 1990-09-12 | 1,850 | 1,920 | 1,850 | 1,890 | 747,000 | 472.50 |
| 1990-09-11 | 1,860 | 1,880 | 1,840 | 1,870 | 589,000 | 467.50 |
| 1990-09-10 | 1,870 | 1,900 | 1,830 | 1,890 | 712,000 | 472.50 |
| 1990-09-07 | 1,810 | 1,850 | 1,780 | 1,840 | 701,000 | 460 |
| 1990-09-06 | 1,860 | 1,870 | 1,770 | 1,840 | 311,000 | 460 |
| 1990-09-05 | 1,850 | 1,850 | 1,780 | 1,850 | 679,000 | 462.50 |
| 1990-09-04 | 1,830 | 1,870 | 1,790 | 1,830 | 414,000 | 457.50 |
| 1990-09-03 | 1,880 | 1,880 | 1,820 | 1,820 | 1,313,000 | 455 |
| 1990-08-31 | 1,900 | 1,950 | 1,850 | 1,850 | 480,000 | 462.50 |
| 1990-08-30 | 1,900 | 1,940 | 1,860 | 1,910 | 529,000 | 477.50 |
| 1990-08-29 | 1,940 | 1,940 | 1,800 | 1,860 | 487,000 | 465 |
| 1990-08-28 | 1,970 | 1,970 | 1,900 | 1,940 | 748,000 | 485 |
| 1990-08-27 | 1,870 | 1,910 | 1,830 | 1,910 | 164,000 | 477.50 |
| 1990-08-24 | 1,820 | 1,910 | 1,790 | 1,840 | 683,000 | 460 |
| 1990-08-23 | 1,820 | 1,860 | 1,740 | 1,820 | 779,000 | 455 |
| 1990-08-22 | 1,850 | 1,890 | 1,790 | 1,860 | 470,000 | 465 |
| 1990-08-21 | 1,900 | 1,910 | 1,870 | 1,890 | 609,000 | 472.50 |
| 1990-08-20 | 1,900 | 1,930 | 1,870 | 1,890 | 392,000 | 472.50 |
| 1990-08-17 | 1,830 | 1,950 | 1,830 | 1,900 | 395,000 | 475 |
| 1990-08-16 | 1,900 | 1,910 | 1,850 | 1,890 | 651,000 | 472.50 |
| 1990-08-15 | 1,870 | 2,000 | 1,860 | 1,990 | 569,000 | 497.50 |
| 1990-08-14 | 1,850 | 1,890 | 1,800 | 1,830 | 465,000 | 457.50 |
| 1990-08-13 | 1,850 | 1,850 | 1,750 | 1,810 | 308,000 | 452.50 |
| 1990-08-10 | 1,900 | 1,940 | 1,820 | 1,850 | 285,000 | 462.50 |
| 1990-08-09 | 1,930 | 1,970 | 1,870 | 1,870 | 525,000 | 467.50 |
| 1990-08-08 | 1,910 | 1,940 | 1,890 | 1,930 | 610,000 | 482.50 |
| 1990-08-07 | 1,830 | 1,910 | 1,830 | 1,880 | 469,000 | 470 |
| 1990-08-06 | 1,930 | 1,960 | 1,900 | 1,920 | 244,000 | 480 |
| 1990-08-03 | 2,010 | 2,040 | 2,000 | 2,000 | 357,000 | 500 |
| 1990-08-02 | 2,090 | 2,100 | 2,050 | 2,090 | 341,000 | 522.50 |
| 1990-08-01 | 2,180 | 2,180 | 2,070 | 2,130 | 592,000 | 532.50 |
| 1990-07-31 | 2,150 | 2,170 | 2,130 | 2,150 | 264,000 | 537.50 |
| 1990-07-30 | 2,110 | 2,150 | 2,080 | 2,140 | 249,000 | 535 |
| 1990-07-27 | 2,170 | 2,170 | 2,070 | 2,120 | 298,000 | 530 |
| 1990-07-26 | 2,200 | 2,220 | 2,170 | 2,170 | 297,000 | 542.50 |
| 1990-07-25 | 2,230 | 2,230 | 2,200 | 2,200 | 344,000 | 550 |
| 1990-07-24 | 2,250 | 2,260 | 2,210 | 2,210 | 594,000 | 552.50 |
| 1990-07-23 | 2,280 | 2,280 | 2,250 | 2,260 | 390,000 | 565 |
| 1990-07-20 | 2,280 | 2,280 | 2,270 | 2,280 | 444,000 | 570 |
| 1990-07-19 | 2,310 | 2,310 | 2,280 | 2,300 | 703,000 | 575 |
| 1990-07-18 | 2,320 | 2,330 | 2,290 | 2,300 | 1,062,000 | 575 |
| 1990-07-17 | 2,320 | 2,340 | 2,290 | 2,310 | 1,127,000 | 577.50 |
| 1990-07-16 | 2,280 | 2,310 | 2,280 | 2,300 | 415,000 | 575 |
| 1990-07-13 | 2,270 | 2,290 | 2,260 | 2,280 | 404,000 | 570 |
| 1990-07-12 | 2,260 | 2,290 | 2,250 | 2,260 | 389,000 | 565 |
| 1990-07-11 | 2,280 | 2,280 | 2,240 | 2,240 | 337,000 | 560 |
| 1990-07-10 | 2,310 | 2,320 | 2,230 | 2,290 | 427,000 | 572.50 |
| 1990-07-09 | 2,290 | 2,310 | 2,290 | 2,310 | 570,000 | 577.50 |
| 1990-07-06 | 2,270 | 2,300 | 2,270 | 2,300 | 500,000 | 575 |
| 1990-07-05 | 2,280 | 2,280 | 2,260 | 2,270 | 181,000 | 567.50 |
| 1990-07-04 | 2,270 | 2,290 | 2,250 | 2,270 | 425,000 | 567.50 |
| 1990-07-03 | 2,290 | 2,290 | 2,250 | 2,270 | 709,000 | 567.50 |
| 1990-07-02 | 2,300 | 2,300 | 2,280 | 2,300 | 437,000 | 575 |
| 1990-06-29 | 2,300 | 2,310 | 2,280 | 2,300 | 1,577,000 | 575 |
| 1990-06-28 | 2,300 | 2,310 | 2,270 | 2,280 | 782,000 | 570 |
| 1990-06-27 | 2,260 | 2,290 | 2,250 | 2,290 | 882,000 | 572.50 |
| 1990-06-26 | 2,250 | 2,280 | 2,220 | 2,260 | 586,000 | 565 |
| 1990-06-25 | 2,280 | 2,280 | 2,230 | 2,230 | 790,000 | 557.50 |
| 1990-06-22 | 2,250 | 2,280 | 2,230 | 2,280 | 569,000 | 570 |
| 1990-06-21 | 2,290 | 2,310 | 2,250 | 2,250 | 1,454,000 | 562.50 |
| 1990-06-20 | 2,260 | 2,290 | 2,250 | 2,260 | 1,051,000 | 565 |
| 1990-06-19 | 2,280 | 2,280 | 2,240 | 2,260 | 662,000 | 565 |
| 1990-06-18 | 2,250 | 2,280 | 2,250 | 2,280 | 362,000 | 570 |
| 1990-06-15 | 2,260 | 2,270 | 2,250 | 2,250 | 399,000 | 562.50 |
| 1990-06-14 | 2,260 | 2,270 | 2,250 | 2,260 | 374,000 | 565 |
| 1990-06-13 | 2,240 | 2,250 | 2,230 | 2,240 | 484,000 | 560 |
| 1990-06-12 | 2,230 | 2,270 | 2,220 | 2,230 | 730,000 | 557.50 |
| 1990-06-11 | 2,250 | 2,260 | 2,220 | 2,230 | 405,000 | 557.50 |
| 1990-06-08 | 2,300 | 2,320 | 2,260 | 2,260 | 1,375,000 | 565 |
| 1990-06-07 | 2,310 | 2,310 | 2,290 | 2,300 | 440,000 | 575 |
| 1990-06-06 | 2,300 | 2,320 | 2,280 | 2,300 | 1,064,000 | 575 |
| 1990-06-05 | 2,300 | 2,310 | 2,280 | 2,290 | 761,000 | 572.50 |
| 1990-06-04 | 2,300 | 2,300 | 2,280 | 2,280 | 598,000 | 570 |
| 1990-06-01 | 2,290 | 2,310 | 2,270 | 2,290 | 1,267,000 | 572.50 |
| 1990-05-31 | 2,330 | 2,350 | 2,300 | 2,300 | 2,379,000 | 575 |
| 1990-05-30 | 2,290 | 2,330 | 2,280 | 2,330 | 2,721,000 | 582.50 |
| 1990-05-29 | 2,300 | 2,310 | 2,270 | 2,270 | 2,273,000 | 567.50 |
| 1990-05-28 | 2,280 | 2,290 | 2,260 | 2,280 | 657,000 | 570 |
| 1990-05-25 | 2,250 | 2,310 | 2,250 | 2,260 | 1,782,000 | 565 |
| 1990-05-24 | 2,270 | 2,270 | 2,240 | 2,250 | 947,000 | 562.50 |
| 1990-05-23 | 2,250 | 2,270 | 2,240 | 2,270 | 1,583,000 | 567.50 |
| 1990-05-22 | 2,200 | 2,270 | 2,200 | 2,240 | 2,253,000 | 560 |
| 1990-05-21 | 2,200 | 2,210 | 2,180 | 2,180 | 620,000 | 545 |
| 1990-05-18 | 2,210 | 2,240 | 2,200 | 2,200 | 2,176,000 | 550 |
| 1990-05-17 | 2,140 | 2,180 | 2,140 | 2,180 | 680,000 | 545 |
| 1990-05-16 | 2,130 | 2,150 | 2,120 | 2,130 | 973,000 | 532.50 |
| 1990-05-15 | 2,150 | 2,160 | 2,130 | 2,130 | 542,000 | 532.50 |
| 1990-05-14 | 2,170 | 2,180 | 2,150 | 2,150 | 612,000 | 537.50 |
| 1990-05-11 | 2,130 | 2,150 | 2,120 | 2,150 | 496,000 | 537.50 |
| 1990-05-10 | 2,150 | 2,160 | 2,100 | 2,130 | 985,000 | 532.50 |
| 1990-05-09 | 2,170 | 2,170 | 2,150 | 2,160 | 442,000 | 540 |
| 1990-05-08 | 2,170 | 2,190 | 2,160 | 2,170 | 974,000 | 542.50 |
| 1990-05-07 | 2,170 | 2,170 | 2,130 | 2,170 | 605,000 | 542.50 |
| 1990-05-02 | 2,090 | 2,130 | 2,090 | 2,130 | 463,000 | 532.50 |
| 1990-05-01 | 2,080 | 2,100 | 2,080 | 2,100 | 209,000 | 525 |
| 1990-04-27 | 2,120 | 2,120 | 2,090 | 2,120 | 515,000 | 530 |
| 1990-04-26 | 2,080 | 2,120 | 2,060 | 2,100 | 332,000 | 525 |
| 1990-04-25 | 2,100 | 2,120 | 2,090 | 2,110 | 308,000 | 527.50 |
| 1990-04-24 | 2,120 | 2,140 | 2,100 | 2,110 | 498,000 | 527.50 |
| 1990-04-23 | 2,150 | 2,160 | 2,120 | 2,120 | 351,000 | 530 |
| 1990-04-20 | 2,160 | 2,170 | 2,130 | 2,160 | 634,000 | 540 |
| 1990-04-19 | 2,160 | 2,180 | 2,130 | 2,150 | 828,000 | 537.50 |
| 1990-04-18 | 2,100 | 2,140 | 2,080 | 2,130 | 1,276,000 | 532.50 |
| 1990-04-17 | 2,090 | 2,140 | 2,080 | 2,100 | 381,000 | 525 |
| 1990-04-16 | 2,080 | 2,100 | 2,070 | 2,090 | 325,000 | 522.50 |
| 1990-04-13 | 2,150 | 2,150 | 2,060 | 2,080 | 370,000 | 520 |
| 1990-04-12 | 2,180 | 2,180 | 2,120 | 2,160 | 866,000 | 540 |
| 1990-04-11 | 2,190 | 2,220 | 2,120 | 2,140 | 1,604,000 | 535 |
| 1990-04-10 | 2,170 | 2,210 | 2,140 | 2,180 | 1,228,000 | 545 |
| 1990-04-09 | 2,150 | 2,230 | 2,130 | 2,210 | 1,983,000 | 552.50 |
| 1990-04-06 | 2,120 | 2,180 | 2,080 | 2,140 | 1,319,000 | 535 |
| 1990-04-05 | 2,030 | 2,100 | 2,020 | 2,100 | 819,000 | 525 |
| 1990-04-04 | 2,080 | 2,130 | 2,010 | 2,070 | 1,539,000 | 517.50 |
| 1990-04-03 | 1,950 | 2,080 | 1,950 | 2,060 | 1,253,000 | 515 |
| 1990-04-02 | 2,000 | 2,000 | 1,830 | 1,930 | 811,000 | 482.50 |
| 1990-03-30 | 2,100 | 2,100 | 2,020 | 2,020 | 775,000 | 505 |
| 1990-03-29 | 2,020 | 2,090 | 2,020 | 2,080 | 1,151,000 | 520 |
| 1990-03-28 | 1,980 | 2,030 | 1,980 | 2,030 | 792,000 | 507.50 |
| 1990-03-27 | 2,030 | 2,090 | 1,980 | 2,010 | 922,000 | 502.50 |
| 1990-03-26 | 2,050 | 2,230 | 2,050 | 2,210 | 1,229,000 | 502.27 |
| 1990-03-23 | 1,970 | 2,080 | 1,970 | 2,080 | 977,000 | 472.73 |
| 1990-03-22 | 1,890 | 2,000 | 1,890 | 2,000 | 592,000 | 454.55 |
| 1990-03-20 | 2,000 | 2,030 | 1,950 | 2,000 | 746,000 | 454.55 |
| 1990-03-19 | 2,140 | 2,160 | 2,000 | 2,000 | 489,000 | 454.55 |
| 1990-03-16 | 2,140 | 2,200 | 2,120 | 2,140 | 528,000 | 486.36 |
| 1990-03-15 | 2,140 | 2,180 | 2,120 | 2,180 | 298,000 | 495.46 |
| 1990-03-14 | 2,150 | 2,210 | 2,110 | 2,120 | 361,000 | 481.82 |
| 1990-03-13 | 2,200 | 2,220 | 2,180 | 2,190 | 240,000 | 497.73 |
| 1990-03-12 | 2,210 | 2,250 | 2,210 | 2,240 | 406,000 | 509.09 |
| 1990-03-09 | 2,260 | 2,260 | 2,220 | 2,230 | 805,000 | 506.82 |
| 1990-03-08 | 2,190 | 2,250 | 2,190 | 2,230 | 585,000 | 506.82 |
| 1990-03-07 | 2,250 | 2,250 | 2,180 | 2,230 | 365,000 | 506.82 |
| 1990-03-06 | 2,250 | 2,290 | 2,250 | 2,250 | 176,000 | 511.36 |
| 1990-03-05 | 2,300 | 2,300 | 2,230 | 2,270 | 177,000 | 515.91 |
| 1990-03-02 | 2,300 | 2,310 | 2,270 | 2,280 | 422,000 | 518.18 |
| 1990-03-01 | 2,270 | 2,300 | 2,250 | 2,270 | 525,000 | 515.91 |
| 1990-02-28 | 2,270 | 2,300 | 2,250 | 2,250 | 868,000 | 511.36 |
| 1990-02-27 | 2,300 | 2,300 | 2,180 | 2,280 | 690,000 | 518.18 |
| 1990-02-26 | 2,250 | 2,260 | 2,150 | 2,240 | 363,000 | 509.09 |
| 1990-02-23 | 2,300 | 2,310 | 2,260 | 2,260 | 306,000 | 513.64 |
| 1990-02-22 | 2,350 | 2,350 | 2,250 | 2,300 | 555,000 | 522.73 |
| 1990-02-21 | 2,380 | 2,380 | 2,300 | 2,300 | 325,000 | 522.73 |
| 1990-02-20 | 2,350 | 2,380 | 2,340 | 2,380 | 337,000 | 540.91 |
| 1990-02-19 | 2,420 | 2,420 | 2,370 | 2,390 | 507,000 | 543.18 |
| 1990-02-16 | 2,440 | 2,440 | 2,380 | 2,380 | 387,000 | 540.91 |
| 1990-02-15 | 2,330 | 2,440 | 2,330 | 2,440 | 757,000 | 554.55 |
| 1990-02-14 | 2,320 | 2,350 | 2,310 | 2,330 | 273,000 | 529.55 |
| 1990-02-13 | 2,330 | 2,330 | 2,300 | 2,310 | 183,000 | 525 |
| 1990-02-09 | 2,350 | 2,350 | 2,320 | 2,330 | 302,000 | 529.55 |
| 1990-02-08 | 2,380 | 2,390 | 2,350 | 2,350 | 293,000 | 534.09 |
| 1990-02-07 | 2,380 | 2,380 | 2,330 | 2,370 | 396,000 | 538.64 |
| 1990-02-06 | 2,410 | 2,410 | 2,370 | 2,370 | 637,000 | 538.64 |
| 1990-02-05 | 2,440 | 2,440 | 2,400 | 2,410 | 180,000 | 547.73 |
| 1990-02-02 | 2,450 | 2,470 | 2,400 | 2,420 | 342,000 | 550 |
| 1990-02-01 | 2,470 | 2,470 | 2,430 | 2,450 | 225,000 | 556.82 |
| 1990-01-31 | 2,420 | 2,460 | 2,420 | 2,430 | 194,000 | 552.27 |
| 1990-01-30 | 2,430 | 2,500 | 2,410 | 2,460 | 276,000 | 559.09 |
| 1990-01-29 | 2,430 | 2,460 | 2,390 | 2,450 | 387,000 | 556.82 |
| 1990-01-26 | 2,470 | 2,470 | 2,410 | 2,410 | 347,000 | 547.73 |
| 1990-01-25 | 2,440 | 2,470 | 2,430 | 2,470 | 236,000 | 561.36 |
| 1990-01-24 | 2,450 | 2,460 | 2,430 | 2,440 | 274,000 | 554.55 |
| 1990-01-23 | 2,460 | 2,470 | 2,410 | 2,430 | 339,000 | 552.27 |
| 1990-01-22 | 2,420 | 2,470 | 2,400 | 2,470 | 228,000 | 561.36 |
| 1990-01-19 | 2,410 | 2,420 | 2,380 | 2,420 | 286,000 | 550 |
| 1990-01-18 | 2,450 | 2,460 | 2,420 | 2,430 | 307,000 | 552.27 |
| 1990-01-17 | 2,430 | 2,430 | 2,370 | 2,400 | 494,000 | 545.46 |
| 1990-01-16 | 2,400 | 2,440 | 2,340 | 2,350 | 238,000 | 534.09 |
| 1990-01-12 | 2,460 | 2,500 | 2,450 | 2,450 | 212,000 | 556.82 |
| 1990-01-11 | 2,490 | 2,500 | 2,440 | 2,500 | 348,000 | 568.18 |
| 1990-01-10 | 2,520 | 2,520 | 2,420 | 2,440 | 354,000 | 554.55 |
| 1990-01-09 | 2,510 | 2,510 | 2,460 | 2,480 | 504,000 | 563.64 |
| 1990-01-08 | 2,520 | 2,520 | 2,490 | 2,510 | 724,000 | 570.46 |
| 1990-01-05 | 2,530 | 2,530 | 2,470 | 2,490 | 530,000 | 565.91 |
| 1990-01-04 | 2,500 | 2,540 | 2,490 | 2,500 | 273,000 | 568.18 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
