7309 (株)シマノ 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 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 3,512.40 |
| 1990-12-27 | 4,270 | 4,280 | 4,200 | 4,210 | 6,000 | 3,479.34 |
| 1990-12-21 | 4,290 | 4,290 | 4,290 | 4,290 | 2,000 | 3,545.45 |
| 1990-12-20 | 4,480 | 4,490 | 4,480 | 4,490 | 3,000 | 3,710.74 |
| 1990-12-19 | 4,510 | 4,520 | 4,490 | 4,490 | 4,000 | 3,710.74 |
| 1990-12-18 | 4,450 | 4,460 | 4,450 | 4,460 | 2,000 | 3,685.95 |
| 1990-12-14 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 | 3,471.07 |
| 1990-12-13 | 4,250 | 4,250 | 4,250 | 4,250 | 10,000 | 3,512.40 |
| 1990-12-12 | 4,250 | 4,250 | 4,200 | 4,200 | 6,000 | 3,471.07 |
| 1990-12-11 | 4,200 | 4,200 | 4,200 | 4,200 | 10,000 | 3,471.07 |
| 1990-12-10 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 3,429.75 |
| 1990-12-06 | 4,070 | 4,070 | 4,020 | 4,020 | 3,000 | 3,322.31 |
| 1990-12-05 | 4,280 | 4,280 | 4,170 | 4,170 | 12,000 | 3,446.28 |
| 1990-12-04 | 4,380 | 4,380 | 4,330 | 4,330 | 4,000 | 3,578.51 |
| 1990-12-03 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 3,595.04 |
| 1990-11-30 | 4,310 | 4,310 | 4,260 | 4,300 | 14,000 | 3,553.72 |
| 1990-11-29 | 4,410 | 4,410 | 4,360 | 4,360 | 4,000 | 3,603.31 |
| 1990-11-28 | 4,510 | 4,510 | 4,510 | 4,510 | 2,000 | 3,727.27 |
| 1990-11-27 | 4,600 | 4,600 | 4,510 | 4,510 | 16,000 | 3,727.27 |
| 1990-11-26 | 4,590 | 4,650 | 4,590 | 4,600 | 7,000 | 3,801.65 |
| 1990-11-22 | 4,540 | 4,540 | 4,540 | 4,540 | 3,000 | 3,752.07 |
| 1990-11-21 | 4,600 | 4,600 | 4,540 | 4,580 | 14,000 | 3,785.12 |
| 1990-11-20 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 3,876.03 |
| 1990-11-19 | 4,820 | 4,820 | 4,800 | 4,810 | 9,000 | 3,975.21 |
| 1990-11-16 | 4,850 | 4,850 | 4,810 | 4,810 | 4,000 | 3,975.21 |
| 1990-11-15 | 5,000 | 5,000 | 4,950 | 4,950 | 23,000 | 4,090.91 |
| 1990-11-14 | 4,990 | 5,470 | 4,990 | 5,350 | 77,000 | 4,019.53 |
| 1990-11-13 | 5,100 | 5,200 | 5,090 | 5,090 | 15,000 | 3,824.19 |
| 1990-11-09 | 5,090 | 5,150 | 5,020 | 5,090 | 7,000 | 3,824.19 |
| 1990-11-08 | 5,450 | 5,450 | 5,370 | 5,390 | 114,000 | 4,049.59 |
| 1990-11-07 | 4,980 | 5,470 | 4,970 | 5,450 | 71,000 | 4,094.67 |
| 1990-11-06 | 4,990 | 5,030 | 4,950 | 4,970 | 93,000 | 3,734.03 |
| 1990-11-05 | 4,900 | 4,920 | 4,850 | 4,900 | 6,000 | 3,681.44 |
| 1990-11-02 | 4,780 | 4,800 | 4,730 | 4,800 | 40,000 | 3,606.31 |
| 1990-11-01 | 4,800 | 4,920 | 4,750 | 4,800 | 146,000 | 3,606.31 |
| 1990-10-31 | 4,700 | 4,750 | 4,690 | 4,750 | 12,000 | 3,568.75 |
| 1990-10-30 | 4,760 | 4,780 | 4,760 | 4,770 | 6,000 | 3,583.77 |
| 1990-10-29 | 4,690 | 4,840 | 4,660 | 4,760 | 116,000 | 3,576.26 |
| 1990-10-26 | 4,640 | 4,790 | 4,600 | 4,650 | 85,000 | 3,493.61 |
| 1990-10-25 | 4,650 | 4,820 | 4,650 | 4,710 | 238,000 | 3,538.69 |
| 1990-10-24 | 4,440 | 4,700 | 4,440 | 4,600 | 138,000 | 3,456.05 |
| 1990-10-23 | 4,220 | 4,430 | 4,220 | 4,360 | 453,000 | 3,275.73 |
| 1990-10-22 | 4,100 | 4,150 | 4,100 | 4,120 | 166,000 | 3,095.42 |
| 1990-10-19 | 4,100 | 4,140 | 4,010 | 4,010 | 233,000 | 3,012.77 |
| 1990-10-18 | 3,950 | 4,100 | 3,950 | 4,100 | 22,000 | 3,080.39 |
| 1990-10-17 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 2,967.69 |
| 1990-10-16 | 3,990 | 4,000 | 3,900 | 3,900 | 312,000 | 2,930.13 |
| 1990-10-15 | 3,800 | 3,940 | 3,800 | 3,940 | 5,000 | 2,960.18 |
| 1990-10-12 | 3,600 | 3,650 | 3,600 | 3,610 | 25,000 | 2,712.25 |
| 1990-10-09 | 3,750 | 3,760 | 3,700 | 3,700 | 154,000 | 2,779.86 |
| 1990-10-04 | 2,990 | 2,990 | 2,970 | 2,970 | 3,000 | 2,231.41 |
| 1990-10-02 | 2,860 | 2,870 | 2,830 | 2,830 | 5,000 | 2,126.22 |
| 1990-10-01 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,178.81 |
| 1990-09-28 | 3,000 | 3,000 | 2,980 | 2,990 | 15,000 | 2,246.43 |
| 1990-09-27 | 3,170 | 3,170 | 3,170 | 3,170 | 3,000 | 2,381.67 |
| 1990-09-26 | 3,200 | 3,200 | 3,150 | 3,150 | 4,000 | 2,366.64 |
| 1990-09-18 | 3,600 | 3,600 | 3,380 | 3,380 | 30,000 | 2,539.44 |
| 1990-09-14 | 3,440 | 3,500 | 3,440 | 3,500 | 507,000 | 2,629.60 |
| 1990-09-13 | 3,440 | 3,440 | 3,440 | 3,440 | 500,000 | 2,584.52 |
| 1990-09-12 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 | 2,546.96 |
| 1990-09-11 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 2,546.96 |
| 1990-09-07 | 3,420 | 3,420 | 3,350 | 3,350 | 9,000 | 2,516.90 |
| 1990-09-06 | 3,450 | 3,450 | 3,420 | 3,450 | 8,000 | 2,592.04 |
| 1990-09-05 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 2,652.14 |
| 1990-09-04 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 | 2,689.71 |
| 1990-09-03 | 3,600 | 3,600 | 3,590 | 3,590 | 2,000 | 2,697.22 |
| 1990-08-31 | 3,510 | 3,520 | 3,510 | 3,520 | 2,000 | 2,644.63 |
| 1990-08-30 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 2,531.93 |
| 1990-08-29 | 3,340 | 3,420 | 3,340 | 3,420 | 22,000 | 2,569.50 |
| 1990-08-27 | 3,200 | 3,200 | 3,190 | 3,190 | 7,000 | 2,396.69 |
| 1990-08-24 | 3,200 | 3,250 | 3,200 | 3,200 | 26,000 | 2,404.21 |
| 1990-08-23 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 2,479.34 |
| 1990-08-22 | 3,460 | 3,460 | 3,400 | 3,400 | 4,000 | 2,554.47 |
| 1990-08-21 | 3,560 | 3,600 | 3,560 | 3,600 | 19,000 | 2,704.73 |
| 1990-08-20 | 3,480 | 3,480 | 3,460 | 3,460 | 5,000 | 2,599.55 |
| 1990-08-17 | 3,590 | 3,590 | 3,530 | 3,530 | 10,000 | 2,652.14 |
| 1990-08-16 | 3,740 | 3,740 | 3,650 | 3,650 | 27,000 | 2,742.30 |
| 1990-08-15 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 2,817.43 |
| 1990-08-10 | 3,750 | 3,750 | 3,740 | 3,750 | 6,000 | 2,817.43 |
| 1990-08-09 | 3,740 | 3,750 | 3,740 | 3,750 | 11,000 | 2,817.43 |
| 1990-08-08 | 3,800 | 3,830 | 3,750 | 3,750 | 34,000 | 2,817.43 |
| 1990-08-07 | 3,680 | 3,800 | 3,680 | 3,800 | 48,000 | 2,855 |
| 1990-08-06 | 3,900 | 3,900 | 3,810 | 3,830 | 15,000 | 2,877.54 |
| 1990-08-03 | 3,970 | 3,970 | 3,930 | 3,970 | 32,000 | 2,982.72 |
| 1990-08-02 | 3,960 | 4,030 | 3,950 | 3,990 | 86,000 | 2,997.75 |
| 1990-08-01 | 3,920 | 3,960 | 3,920 | 3,950 | 54,000 | 2,967.69 |
| 1990-07-31 | 3,850 | 3,870 | 3,850 | 3,870 | 28,000 | 2,907.59 |
| 1990-07-30 | 3,820 | 3,820 | 3,800 | 3,800 | 23,000 | 2,855 |
| 1990-07-27 | 3,870 | 3,900 | 3,850 | 3,850 | 77,000 | 2,892.56 |
| 1990-07-26 | 3,970 | 3,970 | 3,900 | 3,900 | 16,000 | 2,930.13 |
| 1990-07-25 | 3,900 | 3,990 | 3,900 | 3,980 | 30,000 | 2,990.23 |
| 1990-07-24 | 3,910 | 3,950 | 3,900 | 3,950 | 38,000 | 2,967.69 |
| 1990-07-23 | 3,950 | 3,960 | 3,950 | 3,950 | 5,000 | 2,967.69 |
| 1990-07-20 | 3,950 | 4,000 | 3,900 | 3,900 | 19,000 | 2,930.13 |
| 1990-07-19 | 4,070 | 4,070 | 4,000 | 4,000 | 29,000 | 3,005.26 |
| 1990-07-18 | 4,100 | 4,100 | 4,050 | 4,050 | 7,000 | 3,042.82 |
| 1990-07-17 | 4,110 | 4,190 | 4,100 | 4,100 | 35,000 | 3,080.39 |
| 1990-07-16 | 4,160 | 4,190 | 4,100 | 4,100 | 18,000 | 3,080.39 |
| 1990-07-13 | 4,110 | 4,160 | 4,080 | 4,160 | 42,000 | 3,125.47 |
| 1990-07-12 | 4,130 | 4,190 | 4,120 | 4,190 | 7,000 | 3,148.01 |
| 1990-07-11 | 4,250 | 4,250 | 4,180 | 4,180 | 12,000 | 3,140.50 |
| 1990-07-10 | 4,250 | 4,250 | 4,200 | 4,200 | 20,000 | 3,155.52 |
| 1990-07-09 | 4,100 | 4,230 | 4,100 | 4,200 | 224,000 | 3,155.52 |
| 1990-07-06 | 3,980 | 3,980 | 3,900 | 3,910 | 69,000 | 2,937.64 |
| 1990-07-05 | 4,040 | 4,040 | 3,970 | 3,970 | 20,000 | 2,982.72 |
| 1990-07-04 | 4,000 | 4,050 | 4,000 | 4,050 | 4,000 | 3,042.82 |
| 1990-07-03 | 4,000 | 4,000 | 3,990 | 3,990 | 5,000 | 2,997.75 |
| 1990-07-02 | 4,010 | 4,050 | 4,000 | 4,050 | 12,000 | 3,042.82 |
| 1990-06-29 | 4,060 | 4,100 | 4,020 | 4,100 | 35,000 | 3,080.39 |
| 1990-06-28 | 4,100 | 4,100 | 4,050 | 4,050 | 42,000 | 3,042.82 |
| 1990-06-27 | 3,990 | 4,020 | 3,960 | 4,000 | 69,000 | 3,005.26 |
| 1990-06-26 | 3,850 | 3,960 | 3,840 | 3,920 | 111,000 | 2,945.15 |
| 1990-06-25 | 3,880 | 3,900 | 3,840 | 3,900 | 88,000 | 2,930.13 |
| 1990-06-22 | 3,890 | 3,900 | 3,880 | 3,880 | 27,000 | 2,915.10 |
| 1990-06-21 | 3,980 | 3,980 | 3,940 | 3,940 | 50,000 | 2,960.18 |
| 1990-06-20 | 4,000 | 4,000 | 3,960 | 3,960 | 37,000 | 2,975.21 |
| 1990-06-19 | 4,070 | 4,070 | 3,950 | 4,030 | 30,000 | 3,027.80 |
| 1990-06-18 | 4,060 | 4,060 | 4,060 | 4,060 | 9,000 | 3,050.34 |
| 1990-06-15 | 4,150 | 4,200 | 4,110 | 4,200 | 10,000 | 3,155.52 |
| 1990-06-14 | 4,170 | 4,170 | 4,150 | 4,150 | 2,000 | 3,117.96 |
| 1990-06-13 | 4,220 | 4,250 | 4,170 | 4,170 | 27,000 | 3,132.98 |
| 1990-06-12 | 4,200 | 4,210 | 4,170 | 4,180 | 17,000 | 3,140.50 |
| 1990-06-11 | 4,200 | 4,300 | 4,200 | 4,250 | 9,000 | 3,193.09 |
| 1990-06-08 | 4,220 | 4,280 | 4,220 | 4,250 | 16,000 | 3,193.09 |
| 1990-06-07 | 4,290 | 4,350 | 4,270 | 4,270 | 42,000 | 3,208.11 |
| 1990-06-06 | 4,130 | 4,300 | 4,090 | 4,300 | 80,000 | 3,230.65 |
| 1990-06-05 | 4,140 | 4,140 | 4,100 | 4,140 | 25,000 | 3,110.44 |
| 1990-06-04 | 4,200 | 4,240 | 4,190 | 4,190 | 8,000 | 3,148.01 |
| 1990-06-01 | 4,150 | 4,240 | 4,100 | 4,150 | 40,000 | 3,117.96 |
| 1990-05-31 | 4,120 | 4,120 | 4,100 | 4,100 | 97,000 | 3,080.39 |
| 1990-05-30 | 3,950 | 4,010 | 3,930 | 3,930 | 266,000 | 2,952.67 |
| 1990-05-29 | 3,900 | 3,910 | 3,880 | 3,900 | 145,000 | 2,930.13 |
| 1990-05-28 | 4,010 | 4,020 | 3,910 | 3,910 | 18,000 | 2,937.64 |
| 1990-05-25 | 4,160 | 4,160 | 4,090 | 4,090 | 38,000 | 3,072.88 |
| 1990-05-24 | 4,160 | 4,210 | 4,160 | 4,160 | 12,000 | 3,125.47 |
| 1990-05-23 | 4,290 | 4,290 | 4,150 | 4,190 | 32,000 | 3,148.01 |
| 1990-05-22 | 4,180 | 4,250 | 4,160 | 4,250 | 27,000 | 3,193.09 |
| 1990-05-21 | 4,210 | 4,210 | 4,180 | 4,180 | 128,000 | 3,140.50 |
| 1990-05-18 | 4,200 | 4,240 | 4,160 | 4,180 | 111,000 | 3,140.50 |
| 1990-05-17 | 4,130 | 4,160 | 4,130 | 4,160 | 24,000 | 3,125.47 |
| 1990-05-16 | 4,220 | 4,220 | 4,180 | 4,200 | 318,000 | 3,155.52 |
| 1990-05-15 | 4,200 | 4,250 | 4,160 | 4,250 | 559,000 | 3,193.09 |
| 1990-05-14 | 4,300 | 4,310 | 4,160 | 4,190 | 35,000 | 3,148.01 |
| 1990-05-11 | 4,350 | 4,380 | 4,280 | 4,300 | 59,000 | 3,230.65 |
| 1990-05-10 | 4,410 | 4,410 | 4,350 | 4,410 | 87,000 | 3,313.30 |
| 1990-05-09 | 4,250 | 4,390 | 4,220 | 4,390 | 107,000 | 3,298.27 |
| 1990-05-08 | 4,120 | 4,300 | 4,120 | 4,220 | 184,000 | 3,170.55 |
| 1990-05-07 | 4,330 | 4,330 | 4,160 | 4,170 | 124,000 | 3,132.98 |
| 1990-05-02 | 4,400 | 4,400 | 4,300 | 4,300 | 245,000 | 3,230.65 |
| 1990-05-01 | 4,200 | 4,460 | 4,190 | 4,400 | 560,000 | 3,305.79 |
| 1990-04-27 | 3,930 | 4,200 | 3,930 | 4,200 | 578,000 | 3,155.52 |
| 1990-04-26 | 3,850 | 3,930 | 3,820 | 3,910 | 111,000 | 2,937.64 |
| 1990-04-25 | 3,910 | 3,950 | 3,810 | 3,850 | 139,000 | 2,892.56 |
| 1990-04-24 | 3,830 | 3,900 | 3,770 | 3,850 | 79,000 | 2,892.56 |
| 1990-04-23 | 3,900 | 3,900 | 3,800 | 3,840 | 58,000 | 2,885.05 |
| 1990-04-20 | 3,780 | 3,930 | 3,780 | 3,900 | 265,000 | 2,930.13 |
| 1990-04-19 | 3,900 | 3,910 | 3,810 | 3,830 | 320,000 | 2,877.54 |
| 1990-04-18 | 3,990 | 4,090 | 3,910 | 3,910 | 1,120,000 | 2,937.64 |
| 1990-04-17 | 3,730 | 3,990 | 3,730 | 3,950 | 809,000 | 2,967.69 |
| 1990-04-16 | 3,780 | 3,810 | 3,700 | 3,760 | 452,000 | 2,824.94 |
| 1990-04-13 | 3,700 | 3,850 | 3,690 | 3,760 | 623,000 | 2,824.94 |
| 1990-04-12 | 3,630 | 3,710 | 3,600 | 3,680 | 468,000 | 2,764.84 |
| 1990-04-11 | 3,490 | 3,620 | 3,470 | 3,590 | 712,000 | 2,697.22 |
| 1990-04-10 | 3,350 | 3,480 | 3,300 | 3,460 | 256,000 | 2,599.55 |
| 1990-04-09 | 3,330 | 3,400 | 3,330 | 3,390 | 188,000 | 2,546.96 |
| 1990-04-06 | 3,240 | 3,280 | 3,200 | 3,280 | 174,000 | 2,464.31 |
| 1990-04-05 | 3,170 | 3,230 | 3,010 | 3,140 | 406,000 | 2,359.13 |
| 1990-04-04 | 3,440 | 3,490 | 3,160 | 3,200 | 715,000 | 2,404.21 |
| 1990-04-03 | 3,250 | 3,370 | 3,170 | 3,340 | 530,000 | 2,509.39 |
| 1990-04-02 | 3,210 | 3,300 | 3,190 | 3,240 | 264,000 | 2,434.26 |
| 1990-03-30 | 3,490 | 3,520 | 3,380 | 3,410 | 528,000 | 2,561.98 |
| 1990-03-29 | 3,500 | 3,640 | 3,470 | 3,540 | 1,367,000 | 2,659.65 |
| 1990-03-28 | 3,300 | 3,510 | 3,270 | 3,500 | 1,541,000 | 2,629.60 |
| 1990-03-27 | 3,150 | 3,250 | 3,050 | 3,250 | 238,000 | 2,441.77 |
| 1990-03-26 | 3,100 | 3,130 | 3,040 | 3,100 | 116,000 | 2,329.08 |
| 1990-03-23 | 3,070 | 3,100 | 3,000 | 3,050 | 119,000 | 2,291.51 |
| 1990-03-22 | 3,030 | 3,080 | 2,900 | 3,050 | 153,000 | 2,291.51 |
| 1990-03-20 | 3,100 | 3,140 | 2,950 | 3,070 | 395,000 | 2,306.54 |
| 1990-03-19 | 3,210 | 3,210 | 3,000 | 3,050 | 219,000 | 2,291.51 |
| 1990-03-16 | 3,170 | 3,200 | 3,120 | 3,120 | 112,000 | 2,344.10 |
| 1990-03-15 | 3,170 | 3,250 | 3,140 | 3,160 | 241,000 | 2,374.15 |
| 1990-03-14 | 3,130 | 3,170 | 3,000 | 3,100 | 318,000 | 2,329.08 |
| 1990-03-13 | 3,230 | 3,250 | 3,150 | 3,180 | 346,000 | 2,389.18 |
| 1990-03-12 | 3,370 | 3,370 | 3,280 | 3,280 | 283,000 | 2,464.31 |
| 1990-03-09 | 3,430 | 3,450 | 3,330 | 3,370 | 1,100,000 | 2,531.93 |
| 1990-03-08 | 3,300 | 3,460 | 3,270 | 3,380 | 2,031,999 | 2,539.44 |
| 1990-03-07 | 3,210 | 3,310 | 3,130 | 3,310 | 498,000 | 2,486.85 |
| 1990-03-06 | 3,150 | 3,320 | 3,080 | 3,240 | 1,155,000 | 2,434.26 |
| 1990-03-05 | 3,200 | 3,200 | 3,110 | 3,160 | 501,000 | 2,374.15 |
| 1990-03-02 | 3,000 | 3,270 | 2,950 | 3,200 | 2,562,999 | 2,404.21 |
| 1990-03-01 | 2,780 | 3,020 | 2,750 | 3,000 | 2,325,999 | 2,253.94 |
| 1990-02-28 | 2,700 | 2,750 | 2,670 | 2,740 | 331,000 | 2,058.60 |
| 1990-02-27 | 2,610 | 2,690 | 2,600 | 2,690 | 293,000 | 2,021.04 |
| 1990-02-26 | 2,600 | 2,600 | 2,460 | 2,570 | 129,000 | 1,930.88 |
| 1990-02-23 | 2,740 | 2,750 | 2,650 | 2,710 | 128,000 | 2,036.06 |
| 1990-02-22 | 2,750 | 2,750 | 2,710 | 2,750 | 168,000 | 2,066.12 |
| 1990-02-21 | 2,780 | 2,790 | 2,730 | 2,730 | 239,000 | 2,051.09 |
| 1990-02-20 | 2,790 | 2,790 | 2,760 | 2,790 | 167,000 | 2,096.17 |
| 1990-02-19 | 2,850 | 2,850 | 2,780 | 2,800 | 468,000 | 2,103.68 |
| 1990-02-16 | 2,760 | 2,800 | 2,760 | 2,780 | 221,000 | 2,088.66 |
| 1990-02-15 | 2,700 | 2,760 | 2,700 | 2,730 | 145,000 | 2,051.09 |
| 1990-02-14 | 2,730 | 2,740 | 2,710 | 2,710 | 89,000 | 2,036.06 |
| 1990-02-13 | 2,760 | 2,760 | 2,730 | 2,750 | 64,000 | 2,066.12 |
| 1990-02-09 | 2,790 | 2,790 | 2,740 | 2,740 | 100,000 | 2,058.60 |
| 1990-02-08 | 2,790 | 2,800 | 2,730 | 2,750 | 328,000 | 2,066.12 |
| 1990-02-07 | 2,800 | 2,800 | 2,750 | 2,780 | 280,000 | 2,088.66 |
| 1990-02-06 | 2,770 | 2,800 | 2,760 | 2,800 | 207,000 | 2,103.68 |
| 1990-02-05 | 2,780 | 2,780 | 2,730 | 2,730 | 184,000 | 2,051.09 |
| 1990-02-02 | 2,860 | 2,860 | 2,740 | 2,740 | 786,000 | 2,058.60 |
| 1990-02-01 | 2,810 | 2,830 | 2,760 | 2,830 | 943,000 | 2,126.22 |
| 1990-01-31 | 2,680 | 2,760 | 2,620 | 2,750 | 483,000 | 2,066.12 |
| 1990-01-30 | 2,690 | 2,690 | 2,650 | 2,660 | 119,000 | 1,998.50 |
| 1990-01-29 | 2,730 | 2,730 | 2,650 | 2,650 | 167,000 | 1,990.98 |
| 1990-01-26 | 2,680 | 2,690 | 2,610 | 2,690 | 133,000 | 2,021.04 |
| 1990-01-25 | 2,750 | 2,820 | 2,720 | 2,720 | 471,000 | 2,043.58 |
| 1990-01-24 | 2,820 | 2,900 | 2,720 | 2,720 | 1,144,000 | 2,043.58 |
| 1990-01-23 | 2,610 | 2,780 | 2,600 | 2,780 | 1,404,000 | 2,088.66 |
| 1990-01-22 | 2,540 | 2,620 | 2,530 | 2,600 | 757,000 | 1,953.42 |
| 1990-01-19 | 2,460 | 2,470 | 2,380 | 2,420 | 83,000 | 1,818.18 |
| 1990-01-18 | 2,520 | 2,520 | 2,410 | 2,420 | 154,000 | 1,818.18 |
| 1990-01-17 | 2,480 | 2,550 | 2,450 | 2,500 | 386,000 | 1,878.29 |
| 1990-01-16 | 2,550 | 2,560 | 2,460 | 2,470 | 56,000 | 1,855.75 |
| 1990-01-12 | 2,650 | 2,650 | 2,560 | 2,600 | 801,000 | 1,953.42 |
| 1990-01-11 | 2,580 | 2,680 | 2,580 | 2,630 | 1,801,999 | 1,975.96 |
| 1990-01-10 | 2,530 | 2,570 | 2,480 | 2,550 | 422,000 | 1,915.85 |
| 1990-01-09 | 2,560 | 2,580 | 2,480 | 2,530 | 830,000 | 1,900.83 |
| 1990-01-08 | 2,540 | 2,540 | 2,460 | 2,530 | 386,000 | 1,900.83 |
| 1990-01-05 | 2,540 | 2,560 | 2,450 | 2,500 | 392,000 | 1,878.29 |
| 1990-01-04 | 2,540 | 2,540 | 2,500 | 2,530 | 125,000 | 1,900.83 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
