7733 オリンパス(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 | 998 | 998 | 980 | 998 | 112,000 | 237.62 |
| 1990-12-27 | 1,000 | 1,010 | 980 | 1,000 | 198,000 | 238.10 |
| 1990-12-26 | 1,000 | 1,000 | 990 | 995 | 171,000 | 236.91 |
| 1990-12-25 | 999 | 1,020 | 999 | 1,020 | 127,000 | 242.86 |
| 1990-12-21 | 995 | 1,010 | 990 | 1,000 | 165,000 | 238.10 |
| 1990-12-20 | 1,020 | 1,020 | 1,000 | 1,000 | 251,000 | 238.10 |
| 1990-12-19 | 1,010 | 1,020 | 1,000 | 1,000 | 266,000 | 238.10 |
| 1990-12-18 | 1,000 | 1,010 | 999 | 1,000 | 267,000 | 238.10 |
| 1990-12-17 | 1,020 | 1,030 | 1,000 | 1,000 | 55,000 | 238.10 |
| 1990-12-14 | 1,020 | 1,030 | 1,020 | 1,030 | 106,000 | 245.24 |
| 1990-12-13 | 1,000 | 1,040 | 1,000 | 1,040 | 229,000 | 247.62 |
| 1990-12-12 | 990 | 1,010 | 990 | 1,000 | 137,000 | 238.10 |
| 1990-12-11 | 996 | 1,000 | 990 | 992 | 191,000 | 236.19 |
| 1990-12-10 | 995 | 1,010 | 985 | 995 | 250,000 | 236.91 |
| 1990-12-07 | 965 | 998 | 965 | 995 | 236,000 | 236.91 |
| 1990-12-06 | 960 | 960 | 954 | 955 | 67,000 | 227.38 |
| 1990-12-05 | 960 | 960 | 948 | 950 | 251,000 | 226.19 |
| 1990-12-04 | 971 | 971 | 950 | 950 | 137,000 | 226.19 |
| 1990-12-03 | 973 | 990 | 972 | 980 | 104,000 | 233.33 |
| 1990-11-30 | 965 | 965 | 956 | 962 | 59,000 | 229.05 |
| 1990-11-29 | 985 | 985 | 971 | 972 | 95,000 | 231.43 |
| 1990-11-28 | 999 | 999 | 986 | 986 | 224,000 | 234.76 |
| 1990-11-27 | 1,010 | 1,010 | 999 | 1,000 | 145,000 | 238.10 |
| 1990-11-26 | 1,010 | 1,030 | 1,000 | 1,010 | 126,000 | 240.48 |
| 1990-11-22 | 1,010 | 1,040 | 1,010 | 1,040 | 145,000 | 247.62 |
| 1990-11-21 | 1,020 | 1,020 | 1,000 | 1,020 | 99,000 | 242.86 |
| 1990-11-20 | 1,050 | 1,050 | 1,030 | 1,040 | 39,000 | 247.62 |
| 1990-11-19 | 1,030 | 1,050 | 1,030 | 1,030 | 42,000 | 245.24 |
| 1990-11-16 | 1,040 | 1,060 | 1,000 | 1,030 | 127,000 | 245.24 |
| 1990-11-15 | 1,070 | 1,080 | 1,060 | 1,060 | 151,000 | 252.38 |
| 1990-11-14 | 1,080 | 1,090 | 1,070 | 1,070 | 78,000 | 254.76 |
| 1990-11-13 | 1,070 | 1,070 | 1,060 | 1,070 | 117,000 | 254.76 |
| 1990-11-09 | 1,040 | 1,060 | 1,040 | 1,050 | 88,000 | 250 |
| 1990-11-08 | 1,050 | 1,060 | 1,040 | 1,050 | 286,000 | 250 |
| 1990-11-07 | 1,090 | 1,090 | 1,080 | 1,080 | 123,000 | 257.14 |
| 1990-11-06 | 1,140 | 1,150 | 1,110 | 1,150 | 138,000 | 273.81 |
| 1990-11-05 | 1,160 | 1,160 | 1,130 | 1,160 | 71,000 | 276.19 |
| 1990-11-02 | 1,140 | 1,150 | 1,140 | 1,140 | 124,000 | 271.43 |
| 1990-11-01 | 1,170 | 1,170 | 1,130 | 1,160 | 136,000 | 276.19 |
| 1990-10-31 | 1,180 | 1,180 | 1,160 | 1,180 | 132,000 | 280.95 |
| 1990-10-30 | 1,180 | 1,180 | 1,170 | 1,180 | 96,000 | 280.95 |
| 1990-10-29 | 1,190 | 1,190 | 1,170 | 1,170 | 139,000 | 278.57 |
| 1990-10-26 | 1,170 | 1,190 | 1,130 | 1,180 | 92,000 | 280.95 |
| 1990-10-25 | 1,170 | 1,190 | 1,160 | 1,170 | 299,000 | 278.57 |
| 1990-10-24 | 1,150 | 1,170 | 1,140 | 1,170 | 198,000 | 278.57 |
| 1990-10-23 | 1,170 | 1,180 | 1,150 | 1,170 | 229,000 | 278.57 |
| 1990-10-22 | 1,140 | 1,190 | 1,140 | 1,150 | 199,000 | 273.81 |
| 1990-10-19 | 1,110 | 1,150 | 1,110 | 1,150 | 212,000 | 273.81 |
| 1990-10-18 | 1,120 | 1,130 | 1,100 | 1,110 | 362,000 | 264.29 |
| 1990-10-17 | 1,120 | 1,140 | 1,110 | 1,140 | 155,000 | 271.43 |
| 1990-10-16 | 1,130 | 1,160 | 1,120 | 1,140 | 135,000 | 271.43 |
| 1990-10-15 | 1,130 | 1,140 | 1,120 | 1,130 | 188,000 | 269.05 |
| 1990-10-12 | 1,110 | 1,140 | 1,110 | 1,120 | 94,000 | 266.67 |
| 1990-10-11 | 1,110 | 1,150 | 1,080 | 1,140 | 212,000 | 271.43 |
| 1990-10-09 | 1,160 | 1,170 | 1,130 | 1,130 | 236,000 | 269.05 |
| 1990-10-08 | 1,190 | 1,190 | 1,160 | 1,180 | 104,000 | 280.95 |
| 1990-10-05 | 1,150 | 1,190 | 1,130 | 1,170 | 458,000 | 278.57 |
| 1990-10-04 | 1,110 | 1,160 | 1,110 | 1,140 | 348,000 | 271.43 |
| 1990-10-03 | 1,100 | 1,190 | 1,100 | 1,120 | 733,000 | 266.67 |
| 1990-10-02 | 995 | 1,060 | 995 | 1,060 | 805,000 | 252.38 |
| 1990-10-01 | 987 | 987 | 925 | 950 | 399,000 | 226.19 |
| 1990-09-28 | 1,000 | 1,010 | 961 | 970 | 989,000 | 230.95 |
| 1990-09-27 | 1,030 | 1,070 | 1,000 | 1,030 | 409,000 | 245.24 |
| 1990-09-26 | 1,120 | 1,130 | 1,030 | 1,030 | 239,000 | 245.24 |
| 1990-09-25 | 1,130 | 1,130 | 1,120 | 1,120 | 128,000 | 266.67 |
| 1990-09-21 | 1,110 | 1,200 | 1,100 | 1,200 | 455,000 | 285.71 |
| 1990-09-20 | 1,170 | 1,170 | 1,100 | 1,130 | 541,000 | 269.05 |
| 1990-09-19 | 1,170 | 1,200 | 1,140 | 1,180 | 367,000 | 280.95 |
| 1990-09-18 | 1,200 | 1,200 | 1,160 | 1,190 | 318,000 | 283.33 |
| 1990-09-17 | 1,200 | 1,200 | 1,180 | 1,180 | 114,000 | 280.95 |
| 1990-09-14 | 1,210 | 1,240 | 1,210 | 1,220 | 282,000 | 290.48 |
| 1990-09-13 | 1,230 | 1,240 | 1,200 | 1,210 | 129,000 | 288.10 |
| 1990-09-12 | 1,210 | 1,240 | 1,210 | 1,240 | 177,000 | 295.24 |
| 1990-09-11 | 1,220 | 1,220 | 1,200 | 1,220 | 121,000 | 290.48 |
| 1990-09-10 | 1,230 | 1,240 | 1,200 | 1,210 | 193,000 | 288.10 |
| 1990-09-07 | 1,200 | 1,200 | 1,180 | 1,190 | 898,000 | 283.33 |
| 1990-09-06 | 1,200 | 1,210 | 1,180 | 1,200 | 968,000 | 285.71 |
| 1990-09-05 | 1,230 | 1,250 | 1,180 | 1,180 | 183,000 | 280.95 |
| 1990-09-04 | 1,300 | 1,300 | 1,250 | 1,250 | 77,000 | 297.62 |
| 1990-09-03 | 1,330 | 1,330 | 1,280 | 1,300 | 136,000 | 309.52 |
| 1990-08-31 | 1,320 | 1,320 | 1,300 | 1,310 | 142,000 | 311.91 |
| 1990-08-30 | 1,260 | 1,320 | 1,260 | 1,320 | 140,000 | 314.29 |
| 1990-08-29 | 1,280 | 1,290 | 1,260 | 1,260 | 148,000 | 300 |
| 1990-08-28 | 1,340 | 1,350 | 1,300 | 1,320 | 482,000 | 314.29 |
| 1990-08-27 | 1,280 | 1,320 | 1,260 | 1,300 | 283,000 | 309.52 |
| 1990-08-24 | 1,230 | 1,260 | 1,190 | 1,260 | 525,000 | 300 |
| 1990-08-23 | 1,280 | 1,300 | 1,210 | 1,210 | 597,000 | 288.10 |
| 1990-08-22 | 1,290 | 1,300 | 1,260 | 1,280 | 364,000 | 304.76 |
| 1990-08-21 | 1,380 | 1,380 | 1,330 | 1,350 | 183,000 | 321.43 |
| 1990-08-20 | 1,320 | 1,360 | 1,320 | 1,360 | 76,000 | 323.81 |
| 1990-08-17 | 1,370 | 1,390 | 1,340 | 1,340 | 199,000 | 319.05 |
| 1990-08-16 | 1,400 | 1,420 | 1,390 | 1,410 | 119,000 | 335.71 |
| 1990-08-15 | 1,370 | 1,440 | 1,360 | 1,440 | 344,000 | 342.86 |
| 1990-08-14 | 1,390 | 1,390 | 1,310 | 1,350 | 419,000 | 321.43 |
| 1990-08-13 | 1,390 | 1,390 | 1,320 | 1,370 | 332,000 | 326.19 |
| 1990-08-10 | 1,400 | 1,420 | 1,350 | 1,370 | 238,000 | 326.19 |
| 1990-08-09 | 1,440 | 1,450 | 1,400 | 1,420 | 273,000 | 338.10 |
| 1990-08-08 | 1,410 | 1,420 | 1,380 | 1,420 | 174,000 | 338.10 |
| 1990-08-07 | 1,350 | 1,400 | 1,340 | 1,360 | 457,000 | 323.81 |
| 1990-08-06 | 1,440 | 1,440 | 1,390 | 1,430 | 228,000 | 340.48 |
| 1990-08-03 | 1,510 | 1,520 | 1,460 | 1,460 | 236,000 | 347.62 |
| 1990-08-02 | 1,530 | 1,550 | 1,530 | 1,540 | 140,000 | 366.67 |
| 1990-08-01 | 1,560 | 1,560 | 1,540 | 1,550 | 163,000 | 369.05 |
| 1990-07-31 | 1,560 | 1,570 | 1,540 | 1,550 | 211,000 | 369.05 |
| 1990-07-30 | 1,570 | 1,570 | 1,530 | 1,530 | 165,000 | 364.29 |
| 1990-07-27 | 1,550 | 1,570 | 1,530 | 1,540 | 334,000 | 366.67 |
| 1990-07-26 | 1,590 | 1,590 | 1,560 | 1,590 | 258,000 | 378.57 |
| 1990-07-25 | 1,610 | 1,610 | 1,580 | 1,590 | 146,000 | 378.57 |
| 1990-07-24 | 1,590 | 1,600 | 1,570 | 1,570 | 230,000 | 373.81 |
| 1990-07-23 | 1,630 | 1,630 | 1,570 | 1,600 | 733,000 | 380.95 |
| 1990-07-20 | 1,630 | 1,650 | 1,620 | 1,630 | 289,000 | 388.10 |
| 1990-07-19 | 1,660 | 1,680 | 1,640 | 1,660 | 349,000 | 395.24 |
| 1990-07-18 | 1,700 | 1,710 | 1,650 | 1,650 | 942,000 | 392.86 |
| 1990-07-17 | 1,710 | 1,730 | 1,670 | 1,690 | 1,934,000 | 402.38 |
| 1990-07-16 | 1,660 | 1,730 | 1,650 | 1,710 | 3,773,000 | 407.14 |
| 1990-07-13 | 1,630 | 1,660 | 1,610 | 1,660 | 1,434,000 | 395.24 |
| 1990-07-12 | 1,600 | 1,610 | 1,580 | 1,600 | 388,000 | 380.95 |
| 1990-07-11 | 1,610 | 1,610 | 1,590 | 1,600 | 413,000 | 380.95 |
| 1990-07-10 | 1,620 | 1,620 | 1,600 | 1,600 | 916,000 | 380.95 |
| 1990-07-09 | 1,580 | 1,630 | 1,580 | 1,620 | 2,346,000 | 385.71 |
| 1990-07-06 | 1,560 | 1,590 | 1,560 | 1,570 | 1,224,000 | 373.81 |
| 1990-07-05 | 1,570 | 1,570 | 1,540 | 1,560 | 607,000 | 371.43 |
| 1990-07-04 | 1,550 | 1,570 | 1,520 | 1,560 | 226,000 | 371.43 |
| 1990-07-03 | 1,560 | 1,570 | 1,550 | 1,550 | 495,000 | 369.05 |
| 1990-07-02 | 1,600 | 1,600 | 1,550 | 1,590 | 486,000 | 378.57 |
| 1990-06-29 | 1,550 | 1,580 | 1,540 | 1,570 | 360,000 | 373.81 |
| 1990-06-28 | 1,570 | 1,590 | 1,550 | 1,550 | 671,000 | 369.05 |
| 1990-06-27 | 1,530 | 1,600 | 1,520 | 1,600 | 1,266,000 | 380.95 |
| 1990-06-26 | 1,510 | 1,540 | 1,500 | 1,530 | 289,000 | 364.29 |
| 1990-06-25 | 1,540 | 1,540 | 1,520 | 1,540 | 243,000 | 366.67 |
| 1990-06-22 | 1,540 | 1,570 | 1,530 | 1,570 | 572,000 | 373.81 |
| 1990-06-21 | 1,580 | 1,590 | 1,550 | 1,550 | 643,000 | 369.05 |
| 1990-06-20 | 1,550 | 1,560 | 1,540 | 1,550 | 264,000 | 369.05 |
| 1990-06-19 | 1,570 | 1,570 | 1,560 | 1,570 | 93,000 | 373.81 |
| 1990-06-18 | 1,570 | 1,590 | 1,570 | 1,590 | 102,000 | 378.57 |
| 1990-06-15 | 1,590 | 1,590 | 1,570 | 1,590 | 133,000 | 378.57 |
| 1990-06-14 | 1,570 | 1,600 | 1,560 | 1,600 | 181,000 | 380.95 |
| 1990-06-13 | 1,580 | 1,590 | 1,560 | 1,560 | 271,000 | 371.43 |
| 1990-06-12 | 1,560 | 1,590 | 1,560 | 1,580 | 356,000 | 376.19 |
| 1990-06-11 | 1,570 | 1,570 | 1,550 | 1,560 | 176,000 | 371.43 |
| 1990-06-08 | 1,580 | 1,590 | 1,560 | 1,580 | 518,000 | 376.19 |
| 1990-06-07 | 1,570 | 1,600 | 1,560 | 1,590 | 555,000 | 378.57 |
| 1990-06-06 | 1,580 | 1,590 | 1,570 | 1,570 | 465,000 | 373.81 |
| 1990-06-05 | 1,600 | 1,600 | 1,580 | 1,580 | 367,000 | 376.19 |
| 1990-06-04 | 1,600 | 1,600 | 1,580 | 1,580 | 219,000 | 376.19 |
| 1990-06-01 | 1,590 | 1,600 | 1,560 | 1,560 | 364,000 | 371.43 |
| 1990-05-31 | 1,600 | 1,600 | 1,580 | 1,590 | 480,000 | 378.57 |
| 1990-05-30 | 1,600 | 1,600 | 1,560 | 1,580 | 757,000 | 376.19 |
| 1990-05-29 | 1,570 | 1,590 | 1,560 | 1,590 | 1,082,000 | 378.57 |
| 1990-05-28 | 1,570 | 1,580 | 1,560 | 1,560 | 242,000 | 371.43 |
| 1990-05-25 | 1,620 | 1,620 | 1,570 | 1,570 | 975,000 | 373.81 |
| 1990-05-24 | 1,630 | 1,650 | 1,600 | 1,610 | 567,000 | 383.33 |
| 1990-05-23 | 1,670 | 1,670 | 1,640 | 1,650 | 500,000 | 392.86 |
| 1990-05-22 | 1,610 | 1,660 | 1,610 | 1,650 | 812,000 | 392.86 |
| 1990-05-21 | 1,600 | 1,620 | 1,590 | 1,610 | 630,000 | 383.33 |
| 1990-05-18 | 1,590 | 1,610 | 1,590 | 1,610 | 216,000 | 383.33 |
| 1990-05-17 | 1,570 | 1,600 | 1,560 | 1,580 | 354,000 | 376.19 |
| 1990-05-16 | 1,540 | 1,570 | 1,540 | 1,570 | 309,000 | 373.81 |
| 1990-05-15 | 1,600 | 1,600 | 1,570 | 1,570 | 389,000 | 373.81 |
| 1990-05-14 | 1,590 | 1,620 | 1,580 | 1,590 | 340,000 | 378.57 |
| 1990-05-11 | 1,550 | 1,600 | 1,550 | 1,590 | 489,000 | 378.57 |
| 1990-05-10 | 1,560 | 1,570 | 1,540 | 1,570 | 1,086,000 | 373.81 |
| 1990-05-09 | 1,600 | 1,600 | 1,580 | 1,580 | 226,000 | 376.19 |
| 1990-05-08 | 1,580 | 1,620 | 1,580 | 1,610 | 333,000 | 383.33 |
| 1990-05-07 | 1,590 | 1,610 | 1,590 | 1,590 | 286,000 | 378.57 |
| 1990-05-02 | 1,580 | 1,610 | 1,580 | 1,590 | 339,000 | 378.57 |
| 1990-05-01 | 1,560 | 1,580 | 1,560 | 1,580 | 194,000 | 376.19 |
| 1990-04-27 | 1,580 | 1,600 | 1,580 | 1,590 | 174,000 | 378.57 |
| 1990-04-26 | 1,580 | 1,610 | 1,580 | 1,610 | 337,000 | 383.33 |
| 1990-04-25 | 1,590 | 1,600 | 1,580 | 1,590 | 358,000 | 378.57 |
| 1990-04-24 | 1,540 | 1,610 | 1,540 | 1,610 | 694,000 | 383.33 |
| 1990-04-23 | 1,580 | 1,590 | 1,570 | 1,570 | 598,000 | 373.81 |
| 1990-04-20 | 1,570 | 1,610 | 1,560 | 1,610 | 846,000 | 383.33 |
| 1990-04-19 | 1,640 | 1,640 | 1,580 | 1,600 | 500,000 | 380.95 |
| 1990-04-18 | 1,580 | 1,670 | 1,580 | 1,620 | 1,020,000 | 385.71 |
| 1990-04-17 | 1,590 | 1,620 | 1,580 | 1,610 | 442,000 | 383.33 |
| 1990-04-16 | 1,590 | 1,610 | 1,590 | 1,590 | 644,000 | 378.57 |
| 1990-04-13 | 1,640 | 1,670 | 1,610 | 1,620 | 1,490,000 | 385.71 |
| 1990-04-12 | 1,690 | 1,690 | 1,640 | 1,660 | 1,235,000 | 395.24 |
| 1990-04-11 | 1,660 | 1,700 | 1,660 | 1,670 | 3,549,000 | 397.62 |
| 1990-04-10 | 1,670 | 1,700 | 1,650 | 1,650 | 2,310,000 | 392.86 |
| 1990-04-09 | 1,680 | 1,710 | 1,660 | 1,700 | 2,925,000 | 404.76 |
| 1990-04-06 | 1,710 | 1,730 | 1,650 | 1,680 | 4,053,000 | 400 |
| 1990-04-05 | 1,650 | 1,700 | 1,630 | 1,690 | 3,008,000 | 402.38 |
| 1990-04-04 | 1,720 | 1,730 | 1,640 | 1,680 | 3,979,000 | 400 |
| 1990-04-03 | 1,630 | 1,720 | 1,600 | 1,690 | 3,930,000 | 402.38 |
| 1990-04-02 | 1,590 | 1,630 | 1,560 | 1,590 | 1,197,000 | 378.57 |
| 1990-03-30 | 1,670 | 1,700 | 1,630 | 1,650 | 3,573,000 | 392.86 |
| 1990-03-29 | 1,680 | 1,720 | 1,660 | 1,680 | 4,433,000 | 400 |
| 1990-03-28 | 1,570 | 1,650 | 1,550 | 1,630 | 2,041,000 | 388.10 |
| 1990-03-27 | 1,520 | 1,590 | 1,480 | 1,580 | 1,378,000 | 376.19 |
| 1990-03-26 | 1,450 | 1,530 | 1,430 | 1,510 | 746,000 | 359.52 |
| 1990-03-23 | 1,330 | 1,420 | 1,310 | 1,420 | 518,000 | 338.10 |
| 1990-03-22 | 1,310 | 1,330 | 1,250 | 1,290 | 329,000 | 307.14 |
| 1990-03-20 | 1,380 | 1,410 | 1,270 | 1,330 | 605,000 | 316.67 |
| 1990-03-19 | 1,450 | 1,450 | 1,370 | 1,400 | 256,000 | 333.33 |
| 1990-03-16 | 1,480 | 1,510 | 1,430 | 1,430 | 291,000 | 340.48 |
| 1990-03-15 | 1,450 | 1,470 | 1,450 | 1,470 | 364,000 | 350 |
| 1990-03-14 | 1,470 | 1,480 | 1,440 | 1,440 | 558,000 | 342.86 |
| 1990-03-13 | 1,510 | 1,510 | 1,490 | 1,490 | 362,000 | 354.76 |
| 1990-03-12 | 1,520 | 1,530 | 1,500 | 1,500 | 212,000 | 357.14 |
| 1990-03-09 | 1,570 | 1,580 | 1,540 | 1,550 | 417,000 | 369.05 |
| 1990-03-08 | 1,540 | 1,590 | 1,540 | 1,570 | 319,000 | 373.81 |
| 1990-03-07 | 1,590 | 1,590 | 1,530 | 1,530 | 362,000 | 364.29 |
| 1990-03-06 | 1,590 | 1,590 | 1,580 | 1,580 | 223,000 | 376.19 |
| 1990-03-05 | 1,610 | 1,610 | 1,580 | 1,590 | 264,000 | 378.57 |
| 1990-03-02 | 1,560 | 1,610 | 1,540 | 1,580 | 592,000 | 376.19 |
| 1990-03-01 | 1,540 | 1,570 | 1,530 | 1,530 | 347,000 | 364.29 |
| 1990-02-28 | 1,510 | 1,550 | 1,500 | 1,530 | 434,000 | 364.29 |
| 1990-02-27 | 1,480 | 1,510 | 1,410 | 1,490 | 593,000 | 354.76 |
| 1990-02-26 | 1,480 | 1,490 | 1,410 | 1,460 | 312,000 | 347.62 |
| 1990-02-23 | 1,560 | 1,560 | 1,510 | 1,540 | 233,000 | 366.67 |
| 1990-02-22 | 1,580 | 1,600 | 1,530 | 1,570 | 228,000 | 373.81 |
| 1990-02-21 | 1,580 | 1,600 | 1,530 | 1,540 | 507,000 | 366.67 |
| 1990-02-20 | 1,590 | 1,590 | 1,570 | 1,580 | 107,000 | 376.19 |
| 1990-02-19 | 1,620 | 1,620 | 1,580 | 1,600 | 167,000 | 380.95 |
| 1990-02-16 | 1,630 | 1,640 | 1,610 | 1,620 | 735,000 | 385.71 |
| 1990-02-15 | 1,610 | 1,640 | 1,580 | 1,610 | 358,000 | 383.33 |
| 1990-02-14 | 1,600 | 1,600 | 1,560 | 1,580 | 225,000 | 376.19 |
| 1990-02-13 | 1,600 | 1,600 | 1,570 | 1,580 | 177,000 | 376.19 |
| 1990-02-09 | 1,560 | 1,580 | 1,550 | 1,570 | 242,000 | 373.81 |
| 1990-02-08 | 1,580 | 1,580 | 1,550 | 1,550 | 496,000 | 369.05 |
| 1990-02-07 | 1,580 | 1,580 | 1,560 | 1,570 | 342,000 | 373.81 |
| 1990-02-06 | 1,570 | 1,580 | 1,560 | 1,570 | 233,000 | 373.81 |
| 1990-02-05 | 1,580 | 1,590 | 1,560 | 1,570 | 433,000 | 373.81 |
| 1990-02-02 | 1,590 | 1,600 | 1,570 | 1,580 | 317,000 | 376.19 |
| 1990-02-01 | 1,590 | 1,600 | 1,580 | 1,590 | 275,000 | 378.57 |
| 1990-01-31 | 1,600 | 1,620 | 1,590 | 1,590 | 287,000 | 378.57 |
| 1990-01-30 | 1,590 | 1,620 | 1,590 | 1,610 | 325,000 | 383.33 |
| 1990-01-29 | 1,610 | 1,610 | 1,580 | 1,600 | 822,000 | 380.95 |
| 1990-01-26 | 1,620 | 1,640 | 1,600 | 1,610 | 697,000 | 383.33 |
| 1990-01-25 | 1,630 | 1,650 | 1,610 | 1,630 | 531,000 | 388.10 |
| 1990-01-24 | 1,660 | 1,660 | 1,640 | 1,640 | 344,000 | 390.48 |
| 1990-01-23 | 1,620 | 1,650 | 1,620 | 1,640 | 296,000 | 390.48 |
| 1990-01-22 | 1,670 | 1,670 | 1,600 | 1,620 | 321,000 | 385.71 |
| 1990-01-19 | 1,650 | 1,650 | 1,620 | 1,640 | 272,000 | 390.48 |
| 1990-01-18 | 1,610 | 1,650 | 1,600 | 1,620 | 840,000 | 385.71 |
| 1990-01-17 | 1,630 | 1,640 | 1,600 | 1,610 | 421,000 | 383.33 |
| 1990-01-16 | 1,650 | 1,660 | 1,610 | 1,620 | 398,000 | 385.71 |
| 1990-01-12 | 1,680 | 1,690 | 1,650 | 1,690 | 1,103,000 | 402.38 |
| 1990-01-11 | 1,640 | 1,660 | 1,630 | 1,660 | 539,000 | 395.24 |
| 1990-01-10 | 1,670 | 1,670 | 1,610 | 1,630 | 428,000 | 388.10 |
| 1990-01-09 | 1,670 | 1,670 | 1,620 | 1,660 | 384,000 | 395.24 |
| 1990-01-08 | 1,670 | 1,670 | 1,610 | 1,640 | 529,000 | 390.48 |
| 1990-01-05 | 1,660 | 1,660 | 1,590 | 1,610 | 467,000 | 383.33 |
| 1990-01-04 | 1,660 | 1,660 | 1,610 | 1,630 | 356,000 | 388.10 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
