6925 ウシオ電機(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 | 820 | 825 | 820 | 820 | 190,000 | 820 |
| 1990-12-27 | 824 | 833 | 815 | 830 | 166,000 | 830 |
| 1990-12-26 | 837 | 837 | 815 | 824 | 123,000 | 824 |
| 1990-12-25 | 810 | 820 | 802 | 818 | 129,000 | 818 |
| 1990-12-21 | 840 | 840 | 822 | 835 | 184,000 | 835 |
| 1990-12-20 | 870 | 880 | 850 | 851 | 233,000 | 851 |
| 1990-12-19 | 882 | 894 | 875 | 875 | 206,000 | 875 |
| 1990-12-18 | 885 | 895 | 870 | 872 | 231,000 | 872 |
| 1990-12-17 | 890 | 900 | 870 | 899 | 443,000 | 899 |
| 1990-12-14 | 879 | 900 | 871 | 880 | 614,000 | 880 |
| 1990-12-13 | 863 | 870 | 846 | 869 | 257,000 | 869 |
| 1990-12-12 | 839 | 864 | 835 | 840 | 233,000 | 840 |
| 1990-12-11 | 850 | 850 | 840 | 849 | 181,000 | 849 |
| 1990-12-10 | 860 | 865 | 831 | 840 | 258,000 | 840 |
| 1990-12-07 | 815 | 840 | 810 | 840 | 441,000 | 840 |
| 1990-12-06 | 758 | 780 | 755 | 775 | 308,000 | 775 |
| 1990-12-05 | 761 | 762 | 721 | 748 | 745,000 | 748 |
| 1990-12-04 | 795 | 800 | 750 | 751 | 533,000 | 751 |
| 1990-12-03 | 844 | 844 | 799 | 803 | 477,000 | 803 |
| 1990-11-30 | 794 | 824 | 791 | 824 | 636,000 | 824 |
| 1990-11-29 | 851 | 851 | 800 | 834 | 322,000 | 834 |
| 1990-11-28 | 900 | 900 | 860 | 871 | 299,000 | 871 |
| 1990-11-27 | 905 | 915 | 895 | 900 | 100,000 | 900 |
| 1990-11-26 | 935 | 935 | 905 | 915 | 91,000 | 915 |
| 1990-11-22 | 870 | 905 | 870 | 905 | 319,000 | 905 |
| 1990-11-21 | 890 | 890 | 850 | 880 | 368,000 | 880 |
| 1990-11-20 | 935 | 935 | 910 | 910 | 173,000 | 910 |
| 1990-11-19 | 949 | 949 | 941 | 941 | 125,000 | 941 |
| 1990-11-16 | 950 | 950 | 921 | 921 | 472,000 | 921 |
| 1990-11-15 | 981 | 981 | 950 | 950 | 217,000 | 950 |
| 1990-11-14 | 1,010 | 1,010 | 971 | 971 | 174,000 | 971 |
| 1990-11-13 | 968 | 1,000 | 968 | 999 | 234,000 | 999 |
| 1990-11-09 | 960 | 960 | 937 | 938 | 344,000 | 938 |
| 1990-11-08 | 1,010 | 1,010 | 970 | 970 | 206,000 | 970 |
| 1990-11-07 | 1,010 | 1,030 | 1,000 | 1,020 | 253,000 | 1,020 |
| 1990-11-06 | 1,060 | 1,070 | 1,010 | 1,010 | 138,000 | 1,010 |
| 1990-11-05 | 1,050 | 1,080 | 1,040 | 1,040 | 102,000 | 1,040 |
| 1990-11-02 | 1,050 | 1,070 | 1,010 | 1,040 | 251,000 | 1,040 |
| 1990-11-01 | 1,100 | 1,110 | 1,030 | 1,040 | 247,000 | 1,040 |
| 1990-10-31 | 1,110 | 1,120 | 1,090 | 1,110 | 275,000 | 1,110 |
| 1990-10-30 | 1,150 | 1,150 | 1,090 | 1,090 | 286,000 | 1,090 |
| 1990-10-29 | 1,090 | 1,150 | 1,090 | 1,140 | 788,000 | 1,140 |
| 1990-10-26 | 1,090 | 1,110 | 1,080 | 1,090 | 301,000 | 1,090 |
| 1990-10-25 | 1,120 | 1,150 | 1,120 | 1,130 | 355,000 | 1,130 |
| 1990-10-24 | 1,180 | 1,180 | 1,130 | 1,130 | 385,000 | 1,130 |
| 1990-10-23 | 1,140 | 1,180 | 1,140 | 1,170 | 1,742,000 | 1,170 |
| 1990-10-22 | 1,100 | 1,120 | 1,100 | 1,120 | 612,000 | 1,120 |
| 1990-10-19 | 1,060 | 1,090 | 1,050 | 1,080 | 555,000 | 1,080 |
| 1990-10-18 | 1,080 | 1,100 | 1,040 | 1,040 | 291,000 | 1,040 |
| 1990-10-17 | 1,080 | 1,100 | 1,060 | 1,070 | 232,000 | 1,070 |
| 1990-10-16 | 1,120 | 1,130 | 1,060 | 1,100 | 556,000 | 1,100 |
| 1990-10-15 | 1,070 | 1,130 | 1,070 | 1,100 | 1,156,000 | 1,100 |
| 1990-10-12 | 991 | 1,070 | 991 | 1,070 | 517,000 | 1,070 |
| 1990-10-11 | 1,000 | 1,030 | 1,000 | 1,030 | 340,000 | 1,030 |
| 1990-10-09 | 1,050 | 1,070 | 1,030 | 1,040 | 203,000 | 1,040 |
| 1990-10-08 | 1,000 | 1,050 | 1,000 | 1,050 | 99,000 | 1,050 |
| 1990-10-05 | 1,030 | 1,060 | 1,000 | 1,000 | 407,000 | 1,000 |
| 1990-10-04 | 955 | 995 | 930 | 970 | 196,000 | 970 |
| 1990-10-03 | 954 | 1,000 | 945 | 955 | 459,000 | 955 |
| 1990-10-02 | 902 | 965 | 900 | 965 | 466,000 | 965 |
| 1990-10-01 | 902 | 930 | 840 | 865 | 518,000 | 865 |
| 1990-09-28 | 1,000 | 1,000 | 902 | 902 | 632,000 | 902 |
| 1990-09-27 | 980 | 1,040 | 980 | 1,000 | 355,000 | 1,000 |
| 1990-09-26 | 1,110 | 1,110 | 1,020 | 1,030 | 441,000 | 1,030 |
| 1990-09-25 | 1,100 | 1,110 | 1,070 | 1,070 | 185,000 | 1,070 |
| 1990-09-21 | 1,070 | 1,170 | 1,070 | 1,160 | 205,000 | 1,160 |
| 1990-09-20 | 1,120 | 1,130 | 1,090 | 1,100 | 135,000 | 1,100 |
| 1990-09-19 | 1,150 | 1,150 | 1,120 | 1,130 | 283,000 | 1,130 |
| 1990-09-18 | 1,150 | 1,150 | 1,090 | 1,090 | 306,000 | 1,090 |
| 1990-09-17 | 1,200 | 1,200 | 1,140 | 1,160 | 474,000 | 1,160 |
| 1990-09-14 | 1,220 | 1,230 | 1,190 | 1,190 | 545,000 | 1,190 |
| 1990-09-13 | 1,250 | 1,260 | 1,220 | 1,240 | 1,156,000 | 1,240 |
| 1990-09-12 | 1,230 | 1,260 | 1,220 | 1,230 | 2,425,000 | 1,230 |
| 1990-09-11 | 1,120 | 1,170 | 1,110 | 1,170 | 1,546,000 | 1,170 |
| 1990-09-10 | 1,070 | 1,130 | 1,060 | 1,100 | 623,000 | 1,100 |
| 1990-09-07 | 1,050 | 1,080 | 1,020 | 1,050 | 673,000 | 1,050 |
| 1990-09-06 | 1,050 | 1,050 | 1,010 | 1,010 | 213,000 | 1,010 |
| 1990-09-05 | 1,050 | 1,060 | 1,000 | 1,010 | 313,000 | 1,010 |
| 1990-09-04 | 1,100 | 1,120 | 1,040 | 1,060 | 758,000 | 1,060 |
| 1990-09-03 | 1,140 | 1,140 | 1,100 | 1,100 | 142,000 | 1,100 |
| 1990-08-31 | 1,120 | 1,150 | 1,110 | 1,120 | 462,000 | 1,120 |
| 1990-08-30 | 1,120 | 1,160 | 1,070 | 1,160 | 405,000 | 1,160 |
| 1990-08-29 | 1,090 | 1,100 | 1,060 | 1,080 | 286,000 | 1,080 |
| 1990-08-28 | 1,110 | 1,130 | 1,070 | 1,090 | 372,000 | 1,090 |
| 1990-08-27 | 981 | 1,050 | 981 | 1,050 | 216,000 | 1,050 |
| 1990-08-24 | 965 | 1,000 | 960 | 970 | 633,000 | 970 |
| 1990-08-23 | 1,050 | 1,070 | 975 | 975 | 732,000 | 975 |
| 1990-08-22 | 1,070 | 1,080 | 1,050 | 1,050 | 457,000 | 1,050 |
| 1990-08-21 | 1,130 | 1,160 | 1,100 | 1,110 | 227,000 | 1,110 |
| 1990-08-20 | 1,140 | 1,150 | 1,140 | 1,150 | 145,000 | 1,150 |
| 1990-08-17 | 1,130 | 1,160 | 1,130 | 1,160 | 286,000 | 1,160 |
| 1990-08-16 | 1,190 | 1,200 | 1,180 | 1,190 | 219,000 | 1,190 |
| 1990-08-15 | 1,120 | 1,240 | 1,120 | 1,230 | 435,000 | 1,230 |
| 1990-08-14 | 1,040 | 1,120 | 1,040 | 1,110 | 411,000 | 1,110 |
| 1990-08-13 | 1,130 | 1,150 | 1,030 | 1,040 | 374,000 | 1,040 |
| 1990-08-10 | 1,230 | 1,230 | 1,150 | 1,170 | 521,000 | 1,170 |
| 1990-08-09 | 1,270 | 1,270 | 1,200 | 1,240 | 194,000 | 1,240 |
| 1990-08-08 | 1,240 | 1,290 | 1,220 | 1,270 | 382,000 | 1,270 |
| 1990-08-07 | 1,170 | 1,260 | 1,170 | 1,260 | 361,000 | 1,260 |
| 1990-08-06 | 1,250 | 1,270 | 1,160 | 1,270 | 351,000 | 1,270 |
| 1990-08-03 | 1,320 | 1,330 | 1,250 | 1,250 | 420,000 | 1,250 |
| 1990-08-02 | 1,350 | 1,360 | 1,320 | 1,320 | 223,000 | 1,320 |
| 1990-08-01 | 1,410 | 1,410 | 1,340 | 1,340 | 520,000 | 1,340 |
| 1990-07-31 | 1,440 | 1,450 | 1,390 | 1,400 | 294,000 | 1,400 |
| 1990-07-30 | 1,420 | 1,440 | 1,400 | 1,440 | 159,000 | 1,440 |
| 1990-07-27 | 1,410 | 1,430 | 1,400 | 1,430 | 331,000 | 1,430 |
| 1990-07-26 | 1,430 | 1,440 | 1,410 | 1,420 | 504,000 | 1,420 |
| 1990-07-25 | 1,410 | 1,430 | 1,410 | 1,420 | 344,000 | 1,420 |
| 1990-07-24 | 1,410 | 1,450 | 1,400 | 1,400 | 429,000 | 1,400 |
| 1990-07-23 | 1,460 | 1,480 | 1,430 | 1,430 | 229,000 | 1,430 |
| 1990-07-20 | 1,500 | 1,500 | 1,480 | 1,480 | 202,000 | 1,480 |
| 1990-07-19 | 1,530 | 1,530 | 1,480 | 1,500 | 344,000 | 1,500 |
| 1990-07-18 | 1,490 | 1,530 | 1,480 | 1,530 | 287,000 | 1,530 |
| 1990-07-17 | 1,530 | 1,530 | 1,490 | 1,500 | 432,000 | 1,500 |
| 1990-07-16 | 1,480 | 1,530 | 1,480 | 1,530 | 433,000 | 1,530 |
| 1990-07-13 | 1,510 | 1,520 | 1,480 | 1,480 | 270,000 | 1,480 |
| 1990-07-12 | 1,480 | 1,520 | 1,480 | 1,500 | 536,000 | 1,500 |
| 1990-07-11 | 1,470 | 1,520 | 1,470 | 1,480 | 219,000 | 1,480 |
| 1990-07-10 | 1,500 | 1,520 | 1,480 | 1,480 | 258,000 | 1,480 |
| 1990-07-09 | 1,540 | 1,540 | 1,500 | 1,520 | 201,000 | 1,520 |
| 1990-07-06 | 1,520 | 1,540 | 1,510 | 1,540 | 681,000 | 1,540 |
| 1990-07-05 | 1,500 | 1,520 | 1,490 | 1,520 | 478,000 | 1,520 |
| 1990-07-04 | 1,490 | 1,510 | 1,490 | 1,490 | 328,000 | 1,490 |
| 1990-07-03 | 1,480 | 1,490 | 1,440 | 1,480 | 542,000 | 1,480 |
| 1990-07-02 | 1,520 | 1,520 | 1,470 | 1,490 | 201,000 | 1,490 |
| 1990-06-29 | 1,510 | 1,530 | 1,480 | 1,530 | 833,000 | 1,530 |
| 1990-06-28 | 1,510 | 1,510 | 1,490 | 1,510 | 462,000 | 1,510 |
| 1990-06-27 | 1,480 | 1,500 | 1,460 | 1,470 | 512,000 | 1,470 |
| 1990-06-26 | 1,450 | 1,480 | 1,430 | 1,480 | 356,000 | 1,480 |
| 1990-06-25 | 1,420 | 1,450 | 1,420 | 1,430 | 335,000 | 1,430 |
| 1990-06-22 | 1,470 | 1,490 | 1,460 | 1,460 | 526,000 | 1,460 |
| 1990-06-21 | 1,520 | 1,540 | 1,470 | 1,490 | 972,000 | 1,490 |
| 1990-06-20 | 1,520 | 1,550 | 1,510 | 1,520 | 498,000 | 1,520 |
| 1990-06-19 | 1,480 | 1,550 | 1,480 | 1,520 | 877,000 | 1,520 |
| 1990-06-18 | 1,520 | 1,530 | 1,510 | 1,510 | 230,000 | 1,510 |
| 1990-06-15 | 1,550 | 1,580 | 1,510 | 1,520 | 479,000 | 1,520 |
| 1990-06-14 | 1,590 | 1,600 | 1,540 | 1,570 | 2,224,000 | 1,570 |
| 1990-06-13 | 1,500 | 1,580 | 1,500 | 1,580 | 1,610,000 | 1,580 |
| 1990-06-12 | 1,490 | 1,530 | 1,480 | 1,510 | 882,000 | 1,510 |
| 1990-06-11 | 1,530 | 1,550 | 1,480 | 1,500 | 644,000 | 1,500 |
| 1990-06-08 | 1,580 | 1,590 | 1,530 | 1,540 | 1,067,000 | 1,540 |
| 1990-06-07 | 1,570 | 1,600 | 1,560 | 1,580 | 1,127,000 | 1,580 |
| 1990-06-06 | 1,620 | 1,620 | 1,560 | 1,570 | 1,017,000 | 1,570 |
| 1990-06-05 | 1,590 | 1,640 | 1,590 | 1,600 | 6,071,000 | 1,600 |
| 1990-06-04 | 1,580 | 1,580 | 1,560 | 1,580 | 1,370,000 | 1,580 |
| 1990-06-01 | 1,560 | 1,600 | 1,540 | 1,580 | 7,741,000 | 1,580 |
| 1990-05-31 | 1,500 | 1,550 | 1,500 | 1,540 | 3,325,000 | 1,540 |
| 1990-05-30 | 1,510 | 1,510 | 1,480 | 1,500 | 1,196,000 | 1,500 |
| 1990-05-29 | 1,430 | 1,500 | 1,430 | 1,490 | 2,029,000 | 1,490 |
| 1990-05-28 | 1,450 | 1,460 | 1,410 | 1,410 | 458,000 | 1,410 |
| 1990-05-25 | 1,430 | 1,480 | 1,420 | 1,450 | 914,000 | 1,450 |
| 1990-05-24 | 1,480 | 1,490 | 1,450 | 1,450 | 605,000 | 1,450 |
| 1990-05-23 | 1,500 | 1,510 | 1,480 | 1,490 | 1,322,000 | 1,490 |
| 1990-05-22 | 1,500 | 1,520 | 1,480 | 1,490 | 2,167,000 | 1,490 |
| 1990-05-21 | 1,500 | 1,530 | 1,490 | 1,500 | 3,388,000 | 1,500 |
| 1990-05-18 | 1,440 | 1,520 | 1,420 | 1,500 | 3,965,000 | 1,500 |
| 1990-05-17 | 1,450 | 1,450 | 1,410 | 1,430 | 1,677,000 | 1,430 |
| 1990-05-16 | 1,400 | 1,460 | 1,390 | 1,410 | 3,936,000 | 1,410 |
| 1990-05-15 | 1,320 | 1,410 | 1,320 | 1,400 | 3,476,000 | 1,400 |
| 1990-05-14 | 1,340 | 1,340 | 1,300 | 1,330 | 1,528,000 | 1,330 |
| 1990-05-11 | 1,290 | 1,370 | 1,280 | 1,350 | 3,730,000 | 1,350 |
| 1990-05-10 | 1,170 | 1,280 | 1,170 | 1,270 | 1,763,000 | 1,270 |
| 1990-05-09 | 1,190 | 1,210 | 1,180 | 1,190 | 249,000 | 1,190 |
| 1990-05-08 | 1,160 | 1,240 | 1,150 | 1,210 | 1,095,000 | 1,210 |
| 1990-05-07 | 1,140 | 1,170 | 1,140 | 1,160 | 264,000 | 1,160 |
| 1990-05-02 | 1,150 | 1,160 | 1,140 | 1,160 | 71,000 | 1,160 |
| 1990-05-01 | 1,120 | 1,140 | 1,120 | 1,140 | 79,000 | 1,140 |
| 1990-04-27 | 1,130 | 1,140 | 1,130 | 1,140 | 111,000 | 1,140 |
| 1990-04-26 | 1,150 | 1,150 | 1,140 | 1,140 | 109,000 | 1,140 |
| 1990-04-25 | 1,150 | 1,160 | 1,130 | 1,150 | 401,000 | 1,150 |
| 1990-04-24 | 1,110 | 1,150 | 1,100 | 1,140 | 856,000 | 1,140 |
| 1990-04-23 | 1,100 | 1,120 | 1,100 | 1,110 | 232,000 | 1,110 |
| 1990-04-20 | 1,110 | 1,110 | 1,090 | 1,090 | 141,000 | 1,090 |
| 1990-04-19 | 1,110 | 1,120 | 1,100 | 1,110 | 147,000 | 1,110 |
| 1990-04-18 | 1,070 | 1,110 | 1,070 | 1,110 | 313,000 | 1,110 |
| 1990-04-17 | 1,090 | 1,110 | 1,090 | 1,090 | 257,000 | 1,090 |
| 1990-04-16 | 1,110 | 1,140 | 1,090 | 1,130 | 176,000 | 1,130 |
| 1990-04-13 | 1,130 | 1,150 | 1,130 | 1,150 | 155,000 | 1,150 |
| 1990-04-12 | 1,130 | 1,170 | 1,130 | 1,150 | 269,000 | 1,150 |
| 1990-04-11 | 1,140 | 1,190 | 1,130 | 1,150 | 249,000 | 1,150 |
| 1990-04-10 | 1,130 | 1,160 | 1,130 | 1,140 | 128,000 | 1,140 |
| 1990-04-09 | 1,140 | 1,160 | 1,120 | 1,150 | 218,000 | 1,150 |
| 1990-04-06 | 1,100 | 1,160 | 1,100 | 1,120 | 313,000 | 1,120 |
| 1990-04-05 | 1,030 | 1,100 | 1,000 | 1,080 | 557,000 | 1,080 |
| 1990-04-04 | 1,110 | 1,140 | 1,050 | 1,050 | 286,000 | 1,050 |
| 1990-04-03 | 1,070 | 1,160 | 1,040 | 1,150 | 492,000 | 1,150 |
| 1990-04-02 | 1,080 | 1,130 | 1,050 | 1,050 | 184,000 | 1,050 |
| 1990-03-30 | 1,200 | 1,200 | 1,180 | 1,180 | 139,000 | 1,180 |
| 1990-03-29 | 1,220 | 1,220 | 1,200 | 1,200 | 609,000 | 1,200 |
| 1990-03-28 | 1,180 | 1,220 | 1,180 | 1,220 | 818,000 | 1,220 |
| 1990-03-27 | 1,190 | 1,240 | 1,170 | 1,230 | 833,000 | 1,230 |
| 1990-03-26 | 1,220 | 1,290 | 1,220 | 1,280 | 1,291,000 | 1,219.05 |
| 1990-03-23 | 1,160 | 1,180 | 1,130 | 1,160 | 1,401,000 | 1,104.76 |
| 1990-03-22 | 1,170 | 1,200 | 1,140 | 1,140 | 932,000 | 1,085.71 |
| 1990-03-20 | 1,360 | 1,390 | 1,270 | 1,270 | 329,000 | 1,209.52 |
| 1990-03-19 | 1,420 | 1,420 | 1,380 | 1,380 | 177,000 | 1,314.29 |
| 1990-03-16 | 1,410 | 1,490 | 1,410 | 1,490 | 246,000 | 1,419.05 |
| 1990-03-15 | 1,450 | 1,460 | 1,420 | 1,430 | 307,000 | 1,361.90 |
| 1990-03-14 | 1,450 | 1,460 | 1,440 | 1,450 | 229,000 | 1,380.95 |
| 1990-03-13 | 1,470 | 1,490 | 1,450 | 1,470 | 507,000 | 1,400 |
| 1990-03-12 | 1,520 | 1,530 | 1,460 | 1,500 | 1,390,000 | 1,428.57 |
| 1990-03-09 | 1,470 | 1,520 | 1,440 | 1,500 | 1,469,000 | 1,428.57 |
| 1990-03-08 | 1,380 | 1,470 | 1,370 | 1,460 | 628,000 | 1,390.48 |
| 1990-03-07 | 1,400 | 1,400 | 1,370 | 1,400 | 399,000 | 1,333.33 |
| 1990-03-06 | 1,410 | 1,420 | 1,400 | 1,400 | 196,000 | 1,333.33 |
| 1990-03-05 | 1,430 | 1,440 | 1,410 | 1,420 | 164,000 | 1,352.38 |
| 1990-03-02 | 1,390 | 1,440 | 1,380 | 1,430 | 279,000 | 1,361.90 |
| 1990-03-01 | 1,400 | 1,410 | 1,360 | 1,370 | 187,000 | 1,304.76 |
| 1990-02-28 | 1,420 | 1,430 | 1,400 | 1,410 | 132,000 | 1,342.86 |
| 1990-02-27 | 1,370 | 1,410 | 1,300 | 1,400 | 256,000 | 1,333.33 |
| 1990-02-26 | 1,380 | 1,380 | 1,250 | 1,350 | 203,000 | 1,285.71 |
| 1990-02-23 | 1,400 | 1,400 | 1,360 | 1,380 | 164,000 | 1,314.29 |
| 1990-02-22 | 1,420 | 1,420 | 1,380 | 1,380 | 224,000 | 1,314.29 |
| 1990-02-21 | 1,420 | 1,420 | 1,380 | 1,380 | 316,000 | 1,314.29 |
| 1990-02-20 | 1,440 | 1,440 | 1,420 | 1,430 | 192,000 | 1,361.90 |
| 1990-02-19 | 1,470 | 1,500 | 1,440 | 1,440 | 111,000 | 1,371.43 |
| 1990-02-16 | 1,510 | 1,510 | 1,460 | 1,490 | 535,000 | 1,419.05 |
| 1990-02-15 | 1,490 | 1,490 | 1,460 | 1,490 | 198,000 | 1,419.05 |
| 1990-02-14 | 1,490 | 1,490 | 1,470 | 1,470 | 76,000 | 1,400 |
| 1990-02-13 | 1,490 | 1,490 | 1,470 | 1,470 | 134,000 | 1,400 |
| 1990-02-09 | 1,450 | 1,460 | 1,430 | 1,450 | 224,000 | 1,380.95 |
| 1990-02-08 | 1,440 | 1,470 | 1,430 | 1,430 | 202,000 | 1,361.90 |
| 1990-02-07 | 1,450 | 1,480 | 1,440 | 1,440 | 276,000 | 1,371.43 |
| 1990-02-06 | 1,480 | 1,500 | 1,470 | 1,470 | 263,000 | 1,400 |
| 1990-02-05 | 1,490 | 1,500 | 1,480 | 1,480 | 181,000 | 1,409.52 |
| 1990-02-02 | 1,510 | 1,510 | 1,480 | 1,490 | 310,000 | 1,419.05 |
| 1990-02-01 | 1,520 | 1,520 | 1,490 | 1,490 | 467,000 | 1,419.05 |
| 1990-01-31 | 1,500 | 1,500 | 1,480 | 1,490 | 755,000 | 1,419.05 |
| 1990-01-30 | 1,500 | 1,510 | 1,490 | 1,490 | 392,000 | 1,419.05 |
| 1990-01-29 | 1,510 | 1,530 | 1,490 | 1,490 | 603,000 | 1,419.05 |
| 1990-01-26 | 1,520 | 1,530 | 1,490 | 1,500 | 562,000 | 1,428.57 |
| 1990-01-25 | 1,520 | 1,530 | 1,500 | 1,520 | 1,439,000 | 1,447.62 |
| 1990-01-24 | 1,510 | 1,550 | 1,490 | 1,500 | 1,225,000 | 1,428.57 |
| 1990-01-23 | 1,470 | 1,510 | 1,460 | 1,490 | 863,000 | 1,419.05 |
| 1990-01-22 | 1,480 | 1,480 | 1,450 | 1,450 | 129,000 | 1,380.95 |
| 1990-01-19 | 1,400 | 1,450 | 1,400 | 1,440 | 386,000 | 1,371.43 |
| 1990-01-18 | 1,430 | 1,440 | 1,400 | 1,400 | 487,000 | 1,333.33 |
| 1990-01-17 | 1,430 | 1,440 | 1,410 | 1,410 | 206,000 | 1,342.86 |
| 1990-01-16 | 1,420 | 1,430 | 1,410 | 1,410 | 258,000 | 1,342.86 |
| 1990-01-12 | 1,440 | 1,440 | 1,420 | 1,420 | 251,000 | 1,352.38 |
| 1990-01-11 | 1,430 | 1,450 | 1,420 | 1,440 | 209,000 | 1,371.43 |
| 1990-01-10 | 1,440 | 1,450 | 1,420 | 1,420 | 363,000 | 1,352.38 |
| 1990-01-09 | 1,430 | 1,480 | 1,410 | 1,430 | 200,000 | 1,361.90 |
| 1990-01-08 | 1,440 | 1,440 | 1,410 | 1,410 | 99,000 | 1,342.86 |
| 1990-01-05 | 1,410 | 1,430 | 1,400 | 1,420 | 456,000 | 1,352.38 |
| 1990-01-04 | 1,430 | 1,430 | 1,400 | 1,410 | 93,000 | 1,342.86 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
