7279 (株)ハイレックスコーポレーション 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 | 970 | 970 | 970 | 970 | 23,000 | 881.82 |
| 1990-12-27 | 960 | 970 | 960 | 970 | 5,000 | 881.82 |
| 1990-12-25 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1990-12-21 | 990 | 990 | 990 | 990 | 3,000 | 900 |
| 1990-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1990-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1990-12-18 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 918.18 |
| 1990-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1990-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1990-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 24,000 | 909.09 |
| 1990-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1990-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1990-12-10 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 927.27 |
| 1990-12-07 | 950 | 980 | 950 | 950 | 22,000 | 863.64 |
| 1990-12-06 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1990-12-05 | 985 | 985 | 960 | 960 | 6,000 | 872.73 |
| 1990-12-04 | 1,030 | 1,030 | 990 | 990 | 3,000 | 900 |
| 1990-12-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 936.36 |
| 1990-11-30 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 927.27 |
| 1990-11-29 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 954.55 |
| 1990-11-28 | 1,140 | 1,140 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1990-11-27 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,036.36 |
| 1990-11-26 | 1,150 | 1,150 | 1,140 | 1,140 | 17,000 | 1,036.36 |
| 1990-11-22 | 1,180 | 1,210 | 1,150 | 1,150 | 16,000 | 1,045.45 |
| 1990-11-21 | 1,220 | 1,220 | 1,160 | 1,160 | 8,000 | 1,054.55 |
| 1990-11-20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1990-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1990-11-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1990-11-14 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1990-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1990-11-09 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1990-11-08 | 1,270 | 1,350 | 1,270 | 1,270 | 35,000 | 1,154.55 |
| 1990-11-07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,154.55 |
| 1990-11-05 | 1,290 | 1,360 | 1,290 | 1,360 | 27,000 | 1,236.36 |
| 1990-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1990-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1990-10-31 | 1,380 | 1,400 | 1,340 | 1,400 | 19,000 | 1,272.73 |
| 1990-10-30 | 1,270 | 1,370 | 1,270 | 1,370 | 26,000 | 1,245.45 |
| 1990-10-29 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 | 1,181.82 |
| 1990-10-26 | 1,350 | 1,350 | 1,300 | 1,300 | 18,000 | 1,181.82 |
| 1990-10-25 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,190.91 |
| 1990-10-24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1990-10-23 | 1,310 | 1,340 | 1,310 | 1,340 | 6,000 | 1,218.18 |
| 1990-10-22 | 1,350 | 1,350 | 1,340 | 1,350 | 8,000 | 1,227.27 |
| 1990-10-19 | 1,310 | 1,350 | 1,310 | 1,350 | 4,000 | 1,227.27 |
| 1990-10-18 | 1,330 | 1,350 | 1,320 | 1,350 | 7,000 | 1,227.27 |
| 1990-10-17 | 1,280 | 1,350 | 1,280 | 1,350 | 9,000 | 1,227.27 |
| 1990-10-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1990-10-12 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,245.45 |
| 1990-10-09 | 1,470 | 1,470 | 1,430 | 1,430 | 55,000 | 1,300 |
| 1990-10-08 | 1,440 | 1,470 | 1,390 | 1,470 | 204,000 | 1,336.36 |
| 1990-10-05 | 1,350 | 1,450 | 1,350 | 1,450 | 145,000 | 1,318.18 |
| 1990-10-03 | 1,390 | 1,390 | 1,270 | 1,350 | 42,000 | 1,227.27 |
| 1990-10-02 | 1,180 | 1,400 | 1,180 | 1,400 | 36,000 | 1,272.73 |
| 1990-10-01 | 1,180 | 1,290 | 1,180 | 1,200 | 36,000 | 1,090.91 |
| 1990-09-28 | 1,250 | 1,250 | 1,140 | 1,200 | 25,000 | 1,090.91 |
| 1990-09-27 | 1,240 | 1,290 | 1,200 | 1,290 | 46,000 | 1,172.73 |
| 1990-09-26 | 1,400 | 1,400 | 1,300 | 1,300 | 17,000 | 1,181.82 |
| 1990-09-25 | 1,360 | 1,390 | 1,340 | 1,390 | 18,000 | 1,263.64 |
| 1990-09-21 | 1,370 | 1,400 | 1,340 | 1,400 | 39,000 | 1,272.73 |
| 1990-09-20 | 1,390 | 1,390 | 1,360 | 1,370 | 12,000 | 1,245.45 |
| 1990-09-19 | 1,400 | 1,440 | 1,360 | 1,390 | 68,000 | 1,263.64 |
| 1990-09-18 | 1,400 | 1,400 | 1,320 | 1,380 | 42,000 | 1,254.55 |
| 1990-09-17 | 1,420 | 1,420 | 1,400 | 1,400 | 82,000 | 1,272.73 |
| 1990-09-14 | 1,360 | 1,400 | 1,360 | 1,400 | 115,000 | 1,272.73 |
| 1990-09-13 | 1,300 | 1,360 | 1,300 | 1,360 | 37,000 | 1,236.36 |
| 1990-09-12 | 1,250 | 1,300 | 1,250 | 1,300 | 9,000 | 1,181.82 |
| 1990-09-11 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1990-09-10 | 1,240 | 1,250 | 1,230 | 1,240 | 12,000 | 1,127.27 |
| 1990-09-07 | 1,190 | 1,250 | 1,180 | 1,250 | 15,000 | 1,136.36 |
| 1990-09-06 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 | 1,136.36 |
| 1990-09-05 | 1,210 | 1,250 | 1,200 | 1,250 | 11,000 | 1,136.36 |
| 1990-09-04 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 1,136.36 |
| 1990-09-03 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,172.73 |
| 1990-08-31 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,172.73 |
| 1990-08-30 | 1,280 | 1,370 | 1,280 | 1,340 | 42,000 | 1,218.18 |
| 1990-08-29 | 1,210 | 1,280 | 1,210 | 1,280 | 33,000 | 1,163.64 |
| 1990-08-28 | 1,210 | 1,270 | 1,210 | 1,250 | 38,000 | 1,136.36 |
| 1990-08-27 | 1,180 | 1,200 | 1,180 | 1,190 | 8,000 | 1,081.82 |
| 1990-08-24 | 1,180 | 1,200 | 1,170 | 1,190 | 25,000 | 1,081.82 |
| 1990-08-23 | 1,270 | 1,270 | 1,200 | 1,200 | 9,000 | 1,090.91 |
| 1990-08-22 | 1,350 | 1,350 | 1,300 | 1,300 | 13,000 | 1,181.82 |
| 1990-08-21 | 1,470 | 1,470 | 1,410 | 1,410 | 5,000 | 1,281.82 |
| 1990-08-20 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,300 |
| 1990-08-17 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1990-08-16 | 1,490 | 1,500 | 1,430 | 1,430 | 9,000 | 1,300 |
| 1990-08-15 | 1,360 | 1,530 | 1,340 | 1,530 | 11,000 | 1,390.91 |
| 1990-08-14 | 1,330 | 1,330 | 1,310 | 1,330 | 7,000 | 1,209.09 |
| 1990-08-13 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 1,227.27 |
| 1990-08-10 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,272.73 |
| 1990-08-09 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 1,290.91 |
| 1990-08-08 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1990-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,181.82 |
| 1990-08-06 | 1,420 | 1,420 | 1,370 | 1,370 | 19,000 | 1,245.45 |
| 1990-08-03 | 1,540 | 1,540 | 1,480 | 1,540 | 20,000 | 1,400 |
| 1990-08-02 | 1,600 | 1,600 | 1,520 | 1,520 | 29,000 | 1,381.82 |
| 1990-08-01 | 1,640 | 1,640 | 1,560 | 1,630 | 159,000 | 1,481.82 |
| 1990-07-31 | 1,630 | 1,650 | 1,610 | 1,640 | 102,000 | 1,490.91 |
| 1990-07-30 | 1,600 | 1,620 | 1,600 | 1,620 | 26,000 | 1,472.73 |
| 1990-07-27 | 1,600 | 1,600 | 1,560 | 1,560 | 30,000 | 1,418.18 |
| 1990-07-26 | 1,580 | 1,600 | 1,580 | 1,600 | 29,000 | 1,454.55 |
| 1990-07-25 | 1,600 | 1,660 | 1,600 | 1,600 | 32,000 | 1,454.55 |
| 1990-07-24 | 1,550 | 1,600 | 1,540 | 1,550 | 32,000 | 1,409.09 |
| 1990-07-23 | 1,560 | 1,570 | 1,560 | 1,570 | 12,000 | 1,427.27 |
| 1990-07-20 | 1,640 | 1,640 | 1,560 | 1,560 | 16,000 | 1,418.18 |
| 1990-07-19 | 1,620 | 1,650 | 1,620 | 1,620 | 87,000 | 1,472.73 |
| 1990-07-18 | 1,570 | 1,630 | 1,570 | 1,630 | 36,000 | 1,481.82 |
| 1990-07-17 | 1,620 | 1,630 | 1,570 | 1,570 | 24,000 | 1,427.27 |
| 1990-07-16 | 1,650 | 1,650 | 1,620 | 1,650 | 28,000 | 1,500 |
| 1990-07-13 | 1,600 | 1,640 | 1,600 | 1,620 | 166,000 | 1,472.73 |
| 1990-07-12 | 1,650 | 1,650 | 1,600 | 1,600 | 12,000 | 1,454.55 |
| 1990-07-11 | 1,680 | 1,680 | 1,580 | 1,670 | 100,000 | 1,518.18 |
| 1990-07-10 | 1,680 | 1,690 | 1,650 | 1,670 | 51,000 | 1,518.18 |
| 1990-07-09 | 1,650 | 1,670 | 1,650 | 1,670 | 87,000 | 1,518.18 |
| 1990-07-06 | 1,640 | 1,680 | 1,610 | 1,670 | 635,000 | 1,518.18 |
| 1990-07-05 | 1,610 | 1,670 | 1,600 | 1,650 | 487,000 | 1,500 |
| 1990-07-04 | 1,590 | 1,610 | 1,560 | 1,610 | 275,000 | 1,463.64 |
| 1990-07-03 | 1,510 | 1,550 | 1,510 | 1,520 | 37,000 | 1,381.82 |
| 1990-07-02 | 1,500 | 1,530 | 1,500 | 1,510 | 21,000 | 1,372.73 |
| 1990-06-29 | 1,530 | 1,550 | 1,500 | 1,500 | 12,000 | 1,363.64 |
| 1990-06-28 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,363.64 |
| 1990-06-27 | 1,500 | 1,510 | 1,500 | 1,500 | 16,000 | 1,363.64 |
| 1990-06-26 | 1,490 | 1,540 | 1,460 | 1,480 | 87,000 | 1,345.45 |
| 1990-06-25 | 1,550 | 1,550 | 1,530 | 1,530 | 21,000 | 1,390.91 |
| 1990-06-22 | 1,550 | 1,570 | 1,530 | 1,550 | 96,000 | 1,409.09 |
| 1990-06-21 | 1,570 | 1,570 | 1,530 | 1,550 | 85,000 | 1,409.09 |
| 1990-06-20 | 1,550 | 1,570 | 1,520 | 1,570 | 116,000 | 1,427.27 |
| 1990-06-19 | 1,510 | 1,600 | 1,500 | 1,550 | 280,000 | 1,409.09 |
| 1990-06-18 | 1,420 | 1,500 | 1,420 | 1,490 | 50,000 | 1,354.55 |
| 1990-06-15 | 1,410 | 1,420 | 1,410 | 1,420 | 11,000 | 1,290.91 |
| 1990-06-14 | 1,380 | 1,440 | 1,380 | 1,440 | 16,000 | 1,309.09 |
| 1990-06-13 | 1,430 | 1,430 | 1,400 | 1,400 | 40,000 | 1,272.73 |
| 1990-06-12 | 1,430 | 1,430 | 1,430 | 1,430 | 19,000 | 1,300 |
| 1990-06-11 | 1,430 | 1,430 | 1,420 | 1,420 | 17,000 | 1,290.91 |
| 1990-06-08 | 1,420 | 1,490 | 1,420 | 1,490 | 24,000 | 1,354.55 |
| 1990-06-07 | 1,430 | 1,500 | 1,430 | 1,500 | 55,000 | 1,363.64 |
| 1990-06-06 | 1,460 | 1,470 | 1,450 | 1,450 | 35,000 | 1,318.18 |
| 1990-06-05 | 1,430 | 1,450 | 1,410 | 1,450 | 10,000 | 1,318.18 |
| 1990-06-04 | 1,430 | 1,450 | 1,420 | 1,450 | 22,000 | 1,318.18 |
| 1990-06-01 | 1,390 | 1,400 | 1,370 | 1,380 | 40,000 | 1,254.55 |
| 1990-05-31 | 1,350 | 1,400 | 1,350 | 1,390 | 35,000 | 1,263.64 |
| 1990-05-30 | 1,370 | 1,370 | 1,360 | 1,360 | 10,000 | 1,236.36 |
| 1990-05-29 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 1,245.45 |
| 1990-05-25 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 | 1,236.36 |
| 1990-05-24 | 1,360 | 1,390 | 1,360 | 1,380 | 27,000 | 1,254.55 |
| 1990-05-23 | 1,350 | 1,360 | 1,350 | 1,350 | 30,000 | 1,227.27 |
| 1990-05-22 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1990-05-21 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1990-05-18 | 1,360 | 1,380 | 1,340 | 1,380 | 21,000 | 1,254.55 |
| 1990-05-17 | 1,360 | 1,360 | 1,330 | 1,330 | 16,000 | 1,209.09 |
| 1990-05-16 | 1,390 | 1,390 | 1,340 | 1,380 | 33,000 | 1,254.55 |
| 1990-05-15 | 1,390 | 1,390 | 1,370 | 1,390 | 17,000 | 1,263.64 |
| 1990-05-14 | 1,350 | 1,380 | 1,350 | 1,380 | 10,000 | 1,254.55 |
| 1990-05-11 | 1,330 | 1,390 | 1,280 | 1,390 | 27,000 | 1,263.64 |
| 1990-05-10 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,181.82 |
| 1990-05-09 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 | 1,163.64 |
| 1990-05-08 | 1,270 | 1,280 | 1,270 | 1,280 | 44,000 | 1,163.64 |
| 1990-05-07 | 1,280 | 1,300 | 1,250 | 1,280 | 44,000 | 1,163.64 |
| 1990-05-02 | 1,300 | 1,300 | 1,300 | 1,300 | 35,000 | 1,181.82 |
| 1990-05-01 | 1,260 | 1,300 | 1,260 | 1,300 | 3,000 | 1,181.82 |
| 1990-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1990-04-25 | 1,220 | 1,260 | 1,220 | 1,230 | 32,000 | 1,118.18 |
| 1990-04-24 | 1,310 | 1,310 | 1,310 | 1,310 | 21,000 | 1,190.91 |
| 1990-04-23 | 1,350 | 1,350 | 1,330 | 1,340 | 4,000 | 1,218.18 |
| 1990-04-20 | 1,300 | 1,350 | 1,300 | 1,350 | 34,000 | 1,227.27 |
| 1990-04-19 | 1,280 | 1,300 | 1,280 | 1,300 | 67,000 | 1,181.82 |
| 1990-04-18 | 1,200 | 1,260 | 1,200 | 1,250 | 50,000 | 1,136.36 |
| 1990-04-17 | 1,210 | 1,270 | 1,210 | 1,220 | 26,000 | 1,109.09 |
| 1990-04-16 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 1,136.36 |
| 1990-04-13 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,190.91 |
| 1990-04-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1990-04-11 | 1,290 | 1,340 | 1,290 | 1,340 | 9,000 | 1,218.18 |
| 1990-04-10 | 1,300 | 1,300 | 1,290 | 1,300 | 5,000 | 1,181.82 |
| 1990-04-09 | 1,300 | 1,360 | 1,280 | 1,360 | 14,000 | 1,236.36 |
| 1990-04-06 | 1,170 | 1,180 | 1,150 | 1,180 | 45,000 | 1,072.73 |
| 1990-04-05 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 | 1,081.82 |
| 1990-04-04 | 1,250 | 1,300 | 1,200 | 1,300 | 52,000 | 1,181.82 |
| 1990-04-03 | 1,280 | 1,310 | 1,250 | 1,310 | 27,000 | 1,190.91 |
| 1990-04-02 | 1,350 | 1,350 | 1,240 | 1,320 | 18,000 | 1,200 |
| 1990-03-30 | 1,380 | 1,380 | 1,380 | 1,380 | 13,000 | 1,254.55 |
| 1990-03-29 | 1,400 | 1,400 | 1,390 | 1,390 | 27,000 | 1,263.64 |
| 1990-03-28 | 1,380 | 1,430 | 1,380 | 1,430 | 10,000 | 1,300 |
| 1990-03-27 | 1,410 | 1,450 | 1,410 | 1,420 | 20,000 | 1,290.91 |
| 1990-03-26 | 1,290 | 1,340 | 1,280 | 1,340 | 56,000 | 1,218.18 |
| 1990-03-23 | 1,280 | 1,320 | 1,240 | 1,240 | 45,000 | 1,127.27 |
| 1990-03-22 | 1,240 | 1,240 | 1,240 | 1,240 | 45,000 | 1,127.27 |
| 1990-03-20 | 1,400 | 1,400 | 1,390 | 1,390 | 15,000 | 1,263.64 |
| 1990-03-19 | 1,650 | 1,650 | 1,620 | 1,630 | 5,000 | 1,481.82 |
| 1990-03-16 | 1,620 | 1,670 | 1,620 | 1,650 | 47,000 | 1,500 |
| 1990-03-15 | 1,620 | 1,640 | 1,620 | 1,620 | 20,000 | 1,472.73 |
| 1990-03-14 | 1,690 | 1,690 | 1,620 | 1,620 | 154,000 | 1,472.73 |
| 1990-03-13 | 1,730 | 1,770 | 1,650 | 1,690 | 1,629,000 | 1,536.36 |
| 1990-03-12 | 1,710 | 1,730 | 1,680 | 1,730 | 149,000 | 1,572.73 |
| 1990-03-09 | 1,670 | 1,730 | 1,630 | 1,730 | 590,000 | 1,572.73 |
| 1990-03-08 | 1,640 | 1,670 | 1,600 | 1,670 | 125,000 | 1,518.18 |
| 1990-03-07 | 1,680 | 1,680 | 1,600 | 1,670 | 165,000 | 1,518.18 |
| 1990-03-06 | 1,720 | 1,730 | 1,670 | 1,680 | 1,023,000 | 1,527.27 |
| 1990-03-05 | 1,730 | 1,770 | 1,690 | 1,720 | 1,403,000 | 1,563.64 |
| 1990-03-02 | 1,600 | 1,690 | 1,600 | 1,690 | 738,000 | 1,536.36 |
| 1990-03-01 | 1,570 | 1,630 | 1,570 | 1,600 | 247,000 | 1,454.55 |
| 1990-02-28 | 1,480 | 1,600 | 1,480 | 1,600 | 60,000 | 1,454.55 |
| 1990-02-27 | 1,400 | 1,510 | 1,400 | 1,510 | 68,000 | 1,372.73 |
| 1990-02-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,372.73 |
| 1990-02-23 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 1,381.82 |
| 1990-02-22 | 1,530 | 1,560 | 1,530 | 1,550 | 12,000 | 1,409.09 |
| 1990-02-21 | 1,560 | 1,600 | 1,550 | 1,550 | 22,000 | 1,409.09 |
| 1990-02-20 | 1,580 | 1,580 | 1,580 | 1,580 | 15,000 | 1,436.36 |
| 1990-02-19 | 1,630 | 1,640 | 1,600 | 1,600 | 38,000 | 1,454.55 |
| 1990-02-16 | 1,600 | 1,650 | 1,600 | 1,640 | 125,000 | 1,490.91 |
| 1990-02-15 | 1,590 | 1,600 | 1,590 | 1,600 | 34,000 | 1,454.55 |
| 1990-02-14 | 1,590 | 1,640 | 1,590 | 1,600 | 85,000 | 1,454.55 |
| 1990-02-13 | 1,570 | 1,640 | 1,570 | 1,590 | 49,000 | 1,445.45 |
| 1990-02-09 | 1,570 | 1,590 | 1,570 | 1,590 | 8,000 | 1,445.45 |
| 1990-02-08 | 1,550 | 1,590 | 1,550 | 1,590 | 22,000 | 1,445.45 |
| 1990-02-07 | 1,550 | 1,580 | 1,530 | 1,550 | 21,000 | 1,409.09 |
| 1990-02-06 | 1,570 | 1,590 | 1,570 | 1,570 | 8,000 | 1,427.27 |
| 1990-02-05 | 1,560 | 1,600 | 1,560 | 1,590 | 6,000 | 1,445.45 |
| 1990-02-02 | 1,580 | 1,590 | 1,530 | 1,590 | 10,000 | 1,445.45 |
| 1990-02-01 | 1,520 | 1,590 | 1,520 | 1,590 | 3,000 | 1,445.45 |
| 1990-01-31 | 1,520 | 1,530 | 1,480 | 1,480 | 13,000 | 1,345.45 |
| 1990-01-30 | 1,540 | 1,540 | 1,530 | 1,530 | 9,000 | 1,390.91 |
| 1990-01-29 | 1,530 | 1,540 | 1,520 | 1,540 | 8,000 | 1,400 |
| 1990-01-26 | 1,510 | 1,510 | 1,510 | 1,510 | 14,000 | 1,372.73 |
| 1990-01-25 | 1,530 | 1,530 | 1,510 | 1,510 | 16,000 | 1,372.73 |
| 1990-01-24 | 1,550 | 1,550 | 1,540 | 1,550 | 7,000 | 1,409.09 |
| 1990-01-23 | 1,550 | 1,570 | 1,550 | 1,550 | 24,000 | 1,409.09 |
| 1990-01-22 | 1,560 | 1,560 | 1,540 | 1,560 | 16,000 | 1,418.18 |
| 1990-01-19 | 1,590 | 1,590 | 1,560 | 1,560 | 18,000 | 1,418.18 |
| 1990-01-18 | 1,600 | 1,600 | 1,580 | 1,580 | 49,000 | 1,436.36 |
| 1990-01-17 | 1,570 | 1,580 | 1,570 | 1,580 | 13,000 | 1,436.36 |
| 1990-01-16 | 1,620 | 1,620 | 1,560 | 1,570 | 8,000 | 1,427.27 |
| 1990-01-12 | 1,570 | 1,590 | 1,570 | 1,590 | 4,000 | 1,445.45 |
| 1990-01-11 | 1,560 | 1,600 | 1,550 | 1,600 | 39,000 | 1,454.55 |
| 1990-01-10 | 1,560 | 1,580 | 1,530 | 1,580 | 42,000 | 1,436.36 |
| 1990-01-09 | 1,600 | 1,600 | 1,560 | 1,560 | 7,000 | 1,418.18 |
| 1990-01-08 | 1,620 | 1,620 | 1,590 | 1,590 | 5,000 | 1,445.45 |
| 1990-01-05 | 1,620 | 1,620 | 1,590 | 1,590 | 14,000 | 1,445.45 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
