7241 フタバ産業(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 | 1,670 | 1,670 | 1,600 | 1,620 | 33,000 | 1,159.17 |
| 1990-12-27 | 1,710 | 1,710 | 1,660 | 1,670 | 39,000 | 1,194.95 |
| 1990-12-26 | 1,720 | 1,720 | 1,690 | 1,690 | 48,000 | 1,209.26 |
| 1990-12-25 | 1,690 | 1,730 | 1,690 | 1,730 | 38,000 | 1,237.88 |
| 1990-12-21 | 1,760 | 1,770 | 1,710 | 1,750 | 74,000 | 1,252.19 |
| 1990-12-20 | 1,850 | 1,850 | 1,790 | 1,800 | 28,000 | 1,287.97 |
| 1990-12-19 | 1,850 | 1,880 | 1,840 | 1,840 | 45,000 | 1,316.59 |
| 1990-12-18 | 1,790 | 1,840 | 1,790 | 1,840 | 24,000 | 1,316.59 |
| 1990-12-17 | 1,830 | 1,850 | 1,820 | 1,820 | 18,000 | 1,302.28 |
| 1990-12-14 | 1,870 | 1,900 | 1,840 | 1,850 | 40,000 | 1,323.75 |
| 1990-12-13 | 1,900 | 1,900 | 1,870 | 1,900 | 66,000 | 1,359.52 |
| 1990-12-12 | 1,850 | 1,930 | 1,850 | 1,900 | 69,000 | 1,359.52 |
| 1990-12-11 | 1,810 | 1,850 | 1,780 | 1,820 | 87,000 | 1,302.28 |
| 1990-12-10 | 1,800 | 1,810 | 1,760 | 1,810 | 50,000 | 1,295.12 |
| 1990-12-07 | 1,650 | 1,710 | 1,650 | 1,670 | 47,000 | 1,194.95 |
| 1990-12-06 | 1,610 | 1,650 | 1,600 | 1,620 | 35,000 | 1,159.17 |
| 1990-12-05 | 1,610 | 1,610 | 1,560 | 1,580 | 27,000 | 1,130.55 |
| 1990-12-04 | 1,690 | 1,690 | 1,600 | 1,600 | 14,000 | 1,144.86 |
| 1990-12-03 | 1,680 | 1,720 | 1,680 | 1,690 | 55,000 | 1,209.26 |
| 1990-11-30 | 1,650 | 1,650 | 1,560 | 1,650 | 55,000 | 1,180.64 |
| 1990-11-29 | 1,710 | 1,710 | 1,670 | 1,670 | 63,000 | 1,194.95 |
| 1990-11-28 | 1,860 | 1,860 | 1,800 | 1,800 | 54,000 | 1,287.97 |
| 1990-11-27 | 1,920 | 1,920 | 1,900 | 1,900 | 20,000 | 1,359.52 |
| 1990-11-26 | 1,980 | 1,980 | 1,940 | 1,950 | 40,000 | 1,395.30 |
| 1990-11-22 | 1,920 | 1,960 | 1,920 | 1,930 | 97,000 | 1,380.99 |
| 1990-11-21 | 1,970 | 1,970 | 1,880 | 1,950 | 140,000 | 1,395.30 |
| 1990-11-20 | 2,060 | 2,080 | 1,970 | 1,980 | 529,000 | 1,416.77 |
| 1990-11-19 | 1,910 | 1,970 | 1,900 | 1,960 | 392,000 | 1,402.45 |
| 1990-11-16 | 1,900 | 1,910 | 1,840 | 1,880 | 296,000 | 1,345.21 |
| 1990-11-15 | 1,930 | 1,930 | 1,890 | 1,890 | 324,000 | 1,352.37 |
| 1990-11-14 | 1,660 | 1,690 | 1,600 | 1,690 | 73,000 | 1,209.26 |
| 1990-11-13 | 1,640 | 1,650 | 1,630 | 1,630 | 10,000 | 1,166.33 |
| 1990-11-09 | 1,600 | 1,600 | 1,560 | 1,560 | 24,000 | 1,116.24 |
| 1990-11-08 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 | 1,180.64 |
| 1990-11-07 | 1,740 | 1,740 | 1,650 | 1,650 | 32,000 | 1,180.64 |
| 1990-11-06 | 1,710 | 1,730 | 1,710 | 1,710 | 48,000 | 1,223.57 |
| 1990-11-05 | 1,710 | 1,710 | 1,680 | 1,680 | 12,000 | 1,202.10 |
| 1990-11-02 | 1,690 | 1,690 | 1,650 | 1,680 | 19,000 | 1,202.10 |
| 1990-11-01 | 1,770 | 1,770 | 1,700 | 1,700 | 23,000 | 1,216.41 |
| 1990-10-31 | 1,800 | 1,800 | 1,750 | 1,780 | 23,000 | 1,273.66 |
| 1990-10-30 | 1,770 | 1,800 | 1,730 | 1,740 | 28,000 | 1,245.04 |
| 1990-10-29 | 1,770 | 1,780 | 1,720 | 1,780 | 19,000 | 1,273.66 |
| 1990-10-26 | 1,790 | 1,790 | 1,760 | 1,770 | 14,000 | 1,266.50 |
| 1990-10-25 | 1,730 | 1,810 | 1,710 | 1,810 | 48,000 | 1,295.12 |
| 1990-10-24 | 1,770 | 1,790 | 1,740 | 1,740 | 37,000 | 1,245.04 |
| 1990-10-23 | 1,790 | 1,800 | 1,770 | 1,770 | 28,000 | 1,266.50 |
| 1990-10-22 | 1,730 | 1,780 | 1,730 | 1,770 | 32,000 | 1,266.50 |
| 1990-10-19 | 1,640 | 1,700 | 1,640 | 1,700 | 45,000 | 1,216.41 |
| 1990-10-18 | 1,630 | 1,660 | 1,630 | 1,630 | 58,000 | 1,166.33 |
| 1990-10-17 | 1,630 | 1,640 | 1,610 | 1,630 | 29,000 | 1,166.33 |
| 1990-10-16 | 1,590 | 1,600 | 1,580 | 1,600 | 38,000 | 1,144.86 |
| 1990-10-15 | 1,580 | 1,590 | 1,580 | 1,590 | 14,000 | 1,137.71 |
| 1990-10-12 | 1,590 | 1,590 | 1,560 | 1,560 | 3,000 | 1,116.24 |
| 1990-10-11 | 1,650 | 1,650 | 1,600 | 1,600 | 13,000 | 1,144.86 |
| 1990-10-09 | 1,700 | 1,720 | 1,650 | 1,650 | 25,000 | 1,180.64 |
| 1990-10-08 | 1,580 | 1,690 | 1,580 | 1,650 | 35,000 | 1,180.64 |
| 1990-10-05 | 1,550 | 1,590 | 1,550 | 1,560 | 47,000 | 1,116.24 |
| 1990-10-04 | 1,540 | 1,540 | 1,530 | 1,530 | 10,000 | 1,094.77 |
| 1990-10-03 | 1,600 | 1,600 | 1,530 | 1,550 | 27,000 | 1,109.08 |
| 1990-10-02 | 1,470 | 1,540 | 1,470 | 1,540 | 29,000 | 1,101.93 |
| 1990-10-01 | 1,500 | 1,500 | 1,470 | 1,470 | 13,000 | 1,051.84 |
| 1990-09-28 | 1,600 | 1,600 | 1,480 | 1,490 | 36,000 | 1,066.15 |
| 1990-09-27 | 1,570 | 1,600 | 1,540 | 1,600 | 18,000 | 1,144.86 |
| 1990-09-26 | 1,620 | 1,630 | 1,590 | 1,590 | 23,000 | 1,137.71 |
| 1990-09-25 | 1,610 | 1,630 | 1,600 | 1,630 | 29,000 | 1,166.33 |
| 1990-09-21 | 1,730 | 1,730 | 1,630 | 1,710 | 208,000 | 1,112.34 |
| 1990-09-20 | 1,870 | 1,870 | 1,750 | 1,750 | 58,000 | 1,138.36 |
| 1990-09-19 | 1,890 | 1,910 | 1,880 | 1,880 | 25,000 | 1,222.92 |
| 1990-09-18 | 2,000 | 2,000 | 1,880 | 1,880 | 80,000 | 1,222.92 |
| 1990-09-17 | 2,070 | 2,070 | 2,000 | 2,000 | 13,000 | 1,300.98 |
| 1990-09-14 | 2,090 | 2,100 | 2,050 | 2,050 | 9,000 | 1,333.50 |
| 1990-09-13 | 2,100 | 2,100 | 2,050 | 2,050 | 19,000 | 1,333.50 |
| 1990-09-12 | 2,000 | 2,090 | 2,000 | 2,090 | 21,000 | 1,359.52 |
| 1990-09-11 | 1,980 | 2,010 | 1,980 | 2,010 | 103,000 | 1,307.48 |
| 1990-09-10 | 1,930 | 1,950 | 1,900 | 1,950 | 42,000 | 1,268.45 |
| 1990-09-07 | 1,930 | 1,930 | 1,870 | 1,870 | 28,000 | 1,216.41 |
| 1990-09-06 | 1,940 | 1,960 | 1,880 | 1,900 | 59,000 | 1,235.93 |
| 1990-09-05 | 2,020 | 2,020 | 1,880 | 1,880 | 47,000 | 1,222.92 |
| 1990-09-04 | 2,020 | 2,020 | 1,990 | 2,010 | 53,000 | 1,307.48 |
| 1990-09-03 | 2,010 | 2,040 | 1,990 | 1,990 | 20,000 | 1,294.47 |
| 1990-08-31 | 1,990 | 2,030 | 1,980 | 2,000 | 14,000 | 1,300.98 |
| 1990-08-30 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 1,327 |
| 1990-08-29 | 1,970 | 2,000 | 1,940 | 2,000 | 46,000 | 1,300.98 |
| 1990-08-28 | 1,850 | 1,970 | 1,850 | 1,910 | 45,000 | 1,242.43 |
| 1990-08-27 | 1,800 | 1,830 | 1,800 | 1,830 | 21,000 | 1,190.39 |
| 1990-08-24 | 1,780 | 1,810 | 1,700 | 1,700 | 50,000 | 1,105.83 |
| 1990-08-23 | 1,850 | 1,850 | 1,800 | 1,800 | 29,000 | 1,170.88 |
| 1990-08-22 | 2,070 | 2,070 | 1,900 | 1,900 | 29,000 | 1,235.93 |
| 1990-08-21 | 2,090 | 2,100 | 2,080 | 2,090 | 21,000 | 1,359.52 |
| 1990-08-20 | 2,150 | 2,150 | 2,080 | 2,080 | 5,000 | 1,353.02 |
| 1990-08-17 | 2,190 | 2,190 | 2,060 | 2,070 | 9,000 | 1,346.51 |
| 1990-08-16 | 2,240 | 2,240 | 2,220 | 2,220 | 5,000 | 1,444.09 |
| 1990-08-15 | 2,140 | 2,270 | 2,140 | 2,270 | 29,000 | 1,476.61 |
| 1990-08-14 | 2,060 | 2,130 | 2,020 | 2,130 | 24,000 | 1,385.54 |
| 1990-08-13 | 2,200 | 2,200 | 2,100 | 2,140 | 21,000 | 1,392.05 |
| 1990-08-10 | 2,210 | 2,210 | 2,170 | 2,170 | 45,000 | 1,411.56 |
| 1990-08-09 | 2,200 | 2,250 | 2,170 | 2,230 | 30,000 | 1,450.59 |
| 1990-08-08 | 2,140 | 2,190 | 2,140 | 2,140 | 27,000 | 1,392.05 |
| 1990-08-07 | 2,180 | 2,180 | 2,040 | 2,140 | 63,000 | 1,392.05 |
| 1990-08-06 | 2,360 | 2,360 | 2,200 | 2,200 | 34,000 | 1,431.08 |
| 1990-08-03 | 2,450 | 2,450 | 2,380 | 2,380 | 27,000 | 1,548.16 |
| 1990-08-02 | 2,560 | 2,560 | 2,460 | 2,500 | 61,000 | 1,626.22 |
| 1990-08-01 | 2,560 | 2,560 | 2,550 | 2,560 | 54,000 | 1,665.25 |
| 1990-07-31 | 2,560 | 2,600 | 2,560 | 2,570 | 53,000 | 1,671.76 |
| 1990-07-30 | 2,560 | 2,590 | 2,560 | 2,560 | 39,000 | 1,665.25 |
| 1990-07-27 | 2,600 | 2,600 | 2,570 | 2,590 | 41,000 | 1,684.77 |
| 1990-07-26 | 2,620 | 2,620 | 2,600 | 2,600 | 33,000 | 1,691.27 |
| 1990-07-25 | 2,620 | 2,620 | 2,560 | 2,560 | 23,000 | 1,665.25 |
| 1990-07-24 | 2,630 | 2,630 | 2,570 | 2,580 | 42,000 | 1,678.26 |
| 1990-07-23 | 2,700 | 2,700 | 2,580 | 2,630 | 56,000 | 1,710.79 |
| 1990-07-20 | 2,620 | 2,620 | 2,560 | 2,620 | 116,000 | 1,704.28 |
| 1990-07-19 | 2,670 | 2,670 | 2,620 | 2,620 | 27,000 | 1,704.28 |
| 1990-07-18 | 2,670 | 2,690 | 2,580 | 2,660 | 167,000 | 1,730.30 |
| 1990-07-17 | 2,710 | 2,710 | 2,640 | 2,660 | 65,000 | 1,730.30 |
| 1990-07-16 | 2,720 | 2,720 | 2,690 | 2,700 | 57,000 | 1,756.32 |
| 1990-07-13 | 2,700 | 2,730 | 2,680 | 2,730 | 195,000 | 1,775.83 |
| 1990-07-12 | 2,770 | 2,770 | 2,730 | 2,740 | 90,000 | 1,782.34 |
| 1990-07-11 | 2,740 | 2,780 | 2,730 | 2,730 | 128,000 | 1,775.83 |
| 1990-07-10 | 2,790 | 2,790 | 2,700 | 2,700 | 143,000 | 1,756.32 |
| 1990-07-09 | 2,790 | 2,800 | 2,760 | 2,780 | 180,000 | 1,808.36 |
| 1990-07-06 | 2,820 | 2,820 | 2,750 | 2,770 | 741,000 | 1,801.85 |
| 1990-07-05 | 2,800 | 2,890 | 2,760 | 2,820 | 1,796,999 | 1,834.38 |
| 1990-07-04 | 2,670 | 2,770 | 2,660 | 2,760 | 2,145,999 | 1,795.35 |
| 1990-07-03 | 2,480 | 2,630 | 2,450 | 2,630 | 1,198,999 | 1,710.79 |
| 1990-07-02 | 2,440 | 2,450 | 2,390 | 2,450 | 64,000 | 1,593.70 |
| 1990-06-29 | 2,470 | 2,470 | 2,440 | 2,450 | 149,000 | 1,593.70 |
| 1990-06-28 | 2,480 | 2,480 | 2,420 | 2,450 | 88,000 | 1,593.70 |
| 1990-06-27 | 2,470 | 2,480 | 2,400 | 2,460 | 250,000 | 1,600.20 |
| 1990-06-26 | 2,430 | 2,470 | 2,410 | 2,440 | 115,000 | 1,587.19 |
| 1990-06-25 | 2,420 | 2,420 | 2,310 | 2,390 | 272,000 | 1,554.67 |
| 1990-06-22 | 2,440 | 2,460 | 2,380 | 2,380 | 170,000 | 1,548.16 |
| 1990-06-21 | 2,470 | 2,490 | 2,420 | 2,430 | 217,000 | 1,580.69 |
| 1990-06-20 | 2,420 | 2,430 | 2,400 | 2,430 | 186,000 | 1,580.69 |
| 1990-06-19 | 2,490 | 2,490 | 2,410 | 2,430 | 559,000 | 1,580.69 |
| 1990-06-18 | 2,310 | 2,490 | 2,310 | 2,450 | 780,000 | 1,593.70 |
| 1990-06-15 | 2,310 | 2,330 | 2,290 | 2,310 | 157,000 | 1,502.63 |
| 1990-06-14 | 2,280 | 2,340 | 2,280 | 2,300 | 194,000 | 1,496.12 |
| 1990-06-13 | 2,330 | 2,330 | 2,270 | 2,270 | 110,000 | 1,476.61 |
| 1990-06-12 | 2,280 | 2,330 | 2,250 | 2,290 | 67,000 | 1,489.62 |
| 1990-06-11 | 2,350 | 2,350 | 2,280 | 2,300 | 58,000 | 1,496.12 |
| 1990-06-08 | 2,340 | 2,390 | 2,300 | 2,350 | 750,000 | 1,528.65 |
| 1990-06-07 | 2,290 | 2,350 | 2,250 | 2,310 | 601,000 | 1,502.63 |
| 1990-06-06 | 2,200 | 2,270 | 2,170 | 2,250 | 67,000 | 1,463.60 |
| 1990-06-05 | 2,210 | 2,210 | 2,190 | 2,190 | 30,000 | 1,424.57 |
| 1990-06-04 | 2,200 | 2,200 | 2,160 | 2,190 | 75,000 | 1,424.57 |
| 1990-06-01 | 2,160 | 2,210 | 2,150 | 2,180 | 84,000 | 1,418.07 |
| 1990-05-31 | 2,090 | 2,150 | 2,090 | 2,150 | 79,000 | 1,398.55 |
| 1990-05-30 | 2,090 | 2,090 | 2,080 | 2,090 | 24,000 | 1,359.52 |
| 1990-05-29 | 2,080 | 2,090 | 2,060 | 2,090 | 24,000 | 1,359.52 |
| 1990-05-28 | 2,050 | 2,070 | 2,050 | 2,070 | 54,000 | 1,346.51 |
| 1990-05-25 | 2,100 | 2,100 | 2,060 | 2,090 | 29,000 | 1,359.52 |
| 1990-05-24 | 2,140 | 2,140 | 2,120 | 2,130 | 30,000 | 1,385.54 |
| 1990-05-23 | 2,170 | 2,180 | 2,130 | 2,140 | 46,000 | 1,392.05 |
| 1990-05-22 | 2,130 | 2,190 | 2,070 | 2,190 | 51,000 | 1,424.57 |
| 1990-05-21 | 2,150 | 2,150 | 2,100 | 2,130 | 46,000 | 1,385.54 |
| 1990-05-18 | 2,190 | 2,190 | 2,140 | 2,140 | 52,000 | 1,392.05 |
| 1990-05-17 | 2,160 | 2,200 | 2,150 | 2,150 | 24,000 | 1,398.55 |
| 1990-05-16 | 2,150 | 2,150 | 2,150 | 2,150 | 16,000 | 1,398.55 |
| 1990-05-15 | 2,070 | 2,200 | 2,070 | 2,200 | 87,000 | 1,431.08 |
| 1990-05-14 | 2,080 | 2,080 | 2,070 | 2,070 | 20,000 | 1,346.51 |
| 1990-05-11 | 2,000 | 2,010 | 1,960 | 2,010 | 37,000 | 1,307.48 |
| 1990-05-10 | 2,000 | 2,020 | 2,000 | 2,010 | 14,000 | 1,307.48 |
| 1990-05-09 | 1,990 | 2,020 | 1,990 | 2,020 | 35,000 | 1,313.99 |
| 1990-05-08 | 2,010 | 2,050 | 1,970 | 2,020 | 36,000 | 1,313.99 |
| 1990-05-07 | 2,000 | 2,020 | 1,980 | 2,010 | 26,000 | 1,307.48 |
| 1990-05-02 | 1,970 | 1,980 | 1,970 | 1,980 | 3,000 | 1,287.97 |
| 1990-04-27 | 1,900 | 1,940 | 1,900 | 1,940 | 25,000 | 1,261.95 |
| 1990-04-26 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,235.93 |
| 1990-04-25 | 1,960 | 1,960 | 1,900 | 1,900 | 24,000 | 1,235.93 |
| 1990-04-24 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,274.96 |
| 1990-04-23 | 1,970 | 1,970 | 1,960 | 1,960 | 7,000 | 1,274.96 |
| 1990-04-20 | 1,970 | 1,980 | 1,920 | 1,970 | 18,000 | 1,281.46 |
| 1990-04-19 | 1,950 | 1,950 | 1,920 | 1,930 | 156,000 | 1,255.44 |
| 1990-04-18 | 1,900 | 1,940 | 1,900 | 1,940 | 14,000 | 1,261.95 |
| 1990-04-17 | 1,950 | 1,970 | 1,910 | 1,940 | 12,000 | 1,261.95 |
| 1990-04-16 | 1,930 | 1,960 | 1,900 | 1,950 | 26,000 | 1,268.45 |
| 1990-04-13 | 1,940 | 1,970 | 1,940 | 1,960 | 308,000 | 1,274.96 |
| 1990-04-12 | 1,970 | 1,970 | 1,930 | 1,940 | 13,000 | 1,261.95 |
| 1990-04-11 | 1,960 | 1,960 | 1,930 | 1,940 | 18,000 | 1,261.95 |
| 1990-04-10 | 1,900 | 1,940 | 1,890 | 1,930 | 20,000 | 1,255.44 |
| 1990-04-09 | 1,900 | 1,980 | 1,900 | 1,900 | 51,000 | 1,235.93 |
| 1990-04-06 | 1,810 | 1,900 | 1,810 | 1,900 | 32,000 | 1,235.93 |
| 1990-04-05 | 1,860 | 1,860 | 1,840 | 1,840 | 16,000 | 1,196.90 |
| 1990-04-04 | 1,910 | 1,930 | 1,870 | 1,870 | 29,000 | 1,216.41 |
| 1990-04-03 | 1,870 | 1,870 | 1,870 | 1,870 | 31,000 | 1,216.41 |
| 1990-04-02 | 2,030 | 2,030 | 1,970 | 1,980 | 40,000 | 1,287.97 |
| 1990-03-30 | 2,110 | 2,150 | 2,020 | 2,020 | 44,000 | 1,313.99 |
| 1990-03-29 | 2,190 | 2,190 | 2,100 | 2,100 | 32,000 | 1,366.03 |
| 1990-03-28 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 | 1,418.07 |
| 1990-03-27 | 2,190 | 2,250 | 2,180 | 2,210 | 15,000 | 1,437.58 |
| 1990-03-26 | 2,160 | 2,170 | 2,150 | 2,160 | 23,000 | 1,405.06 |
| 1990-03-23 | 2,080 | 2,110 | 2,080 | 2,110 | 36,000 | 1,372.53 |
| 1990-03-22 | 2,280 | 2,280 | 2,160 | 2,160 | 90,000 | 1,405.06 |
| 1990-03-20 | 2,360 | 2,360 | 2,290 | 2,300 | 98,000 | 1,496.12 |
| 1990-03-19 | 2,400 | 2,400 | 2,380 | 2,380 | 16,000 | 1,548.16 |
| 1990-03-16 | 2,400 | 2,400 | 2,370 | 2,370 | 3,000 | 1,541.66 |
| 1990-03-15 | 2,340 | 2,370 | 2,300 | 2,370 | 32,000 | 1,541.66 |
| 1990-03-14 | 2,350 | 2,400 | 2,350 | 2,370 | 10,000 | 1,541.66 |
| 1990-03-13 | 2,440 | 2,440 | 2,420 | 2,420 | 13,000 | 1,574.18 |
| 1990-03-12 | 2,440 | 2,450 | 2,400 | 2,440 | 19,000 | 1,587.19 |
| 1990-03-09 | 2,300 | 2,400 | 2,300 | 2,400 | 170,000 | 1,561.17 |
| 1990-03-08 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 1,463.60 |
| 1990-03-07 | 2,300 | 2,300 | 2,180 | 2,210 | 9,000 | 1,437.58 |
| 1990-03-06 | 2,300 | 2,310 | 2,250 | 2,300 | 9,000 | 1,496.12 |
| 1990-03-05 | 2,340 | 2,340 | 2,210 | 2,310 | 20,000 | 1,502.63 |
| 1990-03-02 | 2,300 | 2,340 | 2,300 | 2,300 | 18,000 | 1,496.12 |
| 1990-03-01 | 2,380 | 2,380 | 2,380 | 2,380 | 15,000 | 1,548.16 |
| 1990-02-28 | 2,330 | 2,450 | 2,330 | 2,450 | 44,000 | 1,593.70 |
| 1990-02-27 | 2,250 | 2,260 | 2,250 | 2,260 | 21,000 | 1,470.11 |
| 1990-02-23 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,561.17 |
| 1990-02-22 | 2,300 | 2,400 | 2,300 | 2,400 | 8,000 | 1,561.17 |
| 1990-02-21 | 2,440 | 2,480 | 2,350 | 2,370 | 8,000 | 1,541.66 |
| 1990-02-20 | 2,460 | 2,460 | 2,460 | 2,460 | 11,000 | 1,600.20 |
| 1990-02-19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,626.22 |
| 1990-02-16 | 2,530 | 2,530 | 2,500 | 2,500 | 4,000 | 1,626.22 |
| 1990-02-15 | 2,460 | 2,500 | 2,460 | 2,480 | 4,000 | 1,613.21 |
| 1990-02-14 | 2,430 | 2,500 | 2,430 | 2,500 | 34,000 | 1,626.22 |
| 1990-02-13 | 2,450 | 2,450 | 2,430 | 2,430 | 8,000 | 1,580.69 |
| 1990-02-09 | 2,500 | 2,500 | 2,440 | 2,450 | 7,000 | 1,593.70 |
| 1990-02-08 | 2,540 | 2,540 | 2,500 | 2,500 | 23,000 | 1,626.22 |
| 1990-02-07 | 2,520 | 2,520 | 2,420 | 2,500 | 75,000 | 1,626.22 |
| 1990-02-06 | 2,530 | 2,540 | 2,530 | 2,540 | 60,000 | 1,652.24 |
| 1990-02-05 | 2,500 | 2,540 | 2,480 | 2,540 | 112,000 | 1,652.24 |
| 1990-02-02 | 2,520 | 2,560 | 2,500 | 2,550 | 58,000 | 1,658.75 |
| 1990-02-01 | 2,530 | 2,560 | 2,530 | 2,560 | 67,000 | 1,665.25 |
| 1990-01-31 | 2,570 | 2,570 | 2,500 | 2,530 | 23,000 | 1,645.74 |
| 1990-01-30 | 2,530 | 2,580 | 2,510 | 2,560 | 218,000 | 1,665.25 |
| 1990-01-29 | 2,520 | 2,530 | 2,520 | 2,530 | 18,000 | 1,645.74 |
| 1990-01-26 | 2,550 | 2,550 | 2,500 | 2,500 | 76,000 | 1,626.22 |
| 1990-01-25 | 2,510 | 2,550 | 2,470 | 2,550 | 23,000 | 1,658.75 |
| 1990-01-24 | 2,510 | 2,550 | 2,490 | 2,550 | 17,000 | 1,658.75 |
| 1990-01-23 | 2,510 | 2,510 | 2,510 | 2,510 | 6,000 | 1,632.73 |
| 1990-01-22 | 2,570 | 2,600 | 2,550 | 2,550 | 33,000 | 1,658.75 |
| 1990-01-19 | 2,570 | 2,600 | 2,560 | 2,600 | 24,000 | 1,691.27 |
| 1990-01-18 | 2,600 | 2,600 | 2,560 | 2,570 | 9,000 | 1,671.76 |
| 1990-01-17 | 2,600 | 2,600 | 2,580 | 2,590 | 42,000 | 1,684.77 |
| 1990-01-16 | 2,630 | 2,630 | 2,580 | 2,580 | 236,000 | 1,678.26 |
| 1990-01-12 | 2,610 | 2,630 | 2,580 | 2,630 | 56,000 | 1,710.79 |
| 1990-01-11 | 2,600 | 2,630 | 2,580 | 2,630 | 87,000 | 1,710.79 |
| 1990-01-10 | 2,600 | 2,620 | 2,550 | 2,580 | 86,000 | 1,678.26 |
| 1990-01-09 | 2,570 | 2,580 | 2,530 | 2,580 | 72,000 | 1,678.26 |
| 1990-01-08 | 2,580 | 2,600 | 2,560 | 2,560 | 78,000 | 1,665.25 |
| 1990-01-05 | 2,600 | 2,610 | 2,530 | 2,530 | 79,000 | 1,645.74 |
| 1990-01-04 | 2,590 | 2,600 | 2,580 | 2,600 | 12,000 | 1,691.27 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
