8016 (株)オンワードホールディングス 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 | 1,690 | 1,670 | 1,690 | 132,000 | 1,690 |
| 1990-12-27 | 1,620 | 1,670 | 1,600 | 1,670 | 117,000 | 1,670 |
| 1990-12-26 | 1,640 | 1,640 | 1,560 | 1,590 | 51,000 | 1,590 |
| 1990-12-25 | 1,540 | 1,600 | 1,540 | 1,600 | 67,000 | 1,600 |
| 1990-12-21 | 1,590 | 1,590 | 1,540 | 1,540 | 109,000 | 1,540 |
| 1990-12-20 | 1,650 | 1,650 | 1,600 | 1,600 | 150,000 | 1,600 |
| 1990-12-19 | 1,610 | 1,690 | 1,610 | 1,650 | 154,000 | 1,650 |
| 1990-12-18 | 1,640 | 1,670 | 1,630 | 1,640 | 145,000 | 1,640 |
| 1990-12-17 | 1,670 | 1,670 | 1,630 | 1,630 | 141,000 | 1,630 |
| 1990-12-14 | 1,670 | 1,690 | 1,670 | 1,680 | 96,000 | 1,680 |
| 1990-12-13 | 1,690 | 1,700 | 1,680 | 1,690 | 194,000 | 1,690 |
| 1990-12-12 | 1,680 | 1,690 | 1,660 | 1,670 | 121,000 | 1,670 |
| 1990-12-11 | 1,610 | 1,650 | 1,610 | 1,650 | 98,000 | 1,650 |
| 1990-12-10 | 1,620 | 1,670 | 1,620 | 1,650 | 60,000 | 1,650 |
| 1990-12-07 | 1,610 | 1,610 | 1,570 | 1,600 | 186,000 | 1,600 |
| 1990-12-06 | 1,600 | 1,600 | 1,540 | 1,550 | 192,000 | 1,550 |
| 1990-12-05 | 1,640 | 1,640 | 1,550 | 1,570 | 287,000 | 1,570 |
| 1990-12-04 | 1,650 | 1,650 | 1,650 | 1,650 | 62,000 | 1,650 |
| 1990-12-03 | 1,700 | 1,700 | 1,650 | 1,650 | 47,000 | 1,650 |
| 1990-11-30 | 1,660 | 1,700 | 1,660 | 1,700 | 52,000 | 1,700 |
| 1990-11-29 | 1,700 | 1,700 | 1,680 | 1,700 | 144,000 | 1,700 |
| 1990-11-28 | 1,730 | 1,750 | 1,710 | 1,710 | 109,000 | 1,710 |
| 1990-11-27 | 1,800 | 1,810 | 1,750 | 1,760 | 590,000 | 1,760 |
| 1990-11-26 | 1,730 | 1,810 | 1,730 | 1,810 | 120,000 | 1,810 |
| 1990-11-22 | 1,690 | 1,740 | 1,690 | 1,710 | 87,000 | 1,710 |
| 1990-11-21 | 1,740 | 1,770 | 1,710 | 1,720 | 222,000 | 1,720 |
| 1990-11-20 | 1,780 | 1,780 | 1,750 | 1,750 | 86,000 | 1,750 |
| 1990-11-19 | 1,810 | 1,810 | 1,790 | 1,790 | 137,000 | 1,790 |
| 1990-11-16 | 1,820 | 1,850 | 1,800 | 1,840 | 171,000 | 1,840 |
| 1990-11-15 | 1,890 | 1,890 | 1,850 | 1,850 | 102,000 | 1,850 |
| 1990-11-14 | 1,910 | 1,920 | 1,890 | 1,890 | 222,000 | 1,890 |
| 1990-11-13 | 1,910 | 1,950 | 1,870 | 1,920 | 93,000 | 1,920 |
| 1990-11-09 | 1,840 | 1,890 | 1,820 | 1,890 | 238,000 | 1,890 |
| 1990-11-08 | 1,880 | 1,890 | 1,850 | 1,860 | 163,000 | 1,860 |
| 1990-11-07 | 1,900 | 1,910 | 1,880 | 1,910 | 161,000 | 1,910 |
| 1990-11-06 | 1,960 | 1,960 | 1,890 | 1,960 | 144,000 | 1,960 |
| 1990-11-05 | 1,950 | 1,970 | 1,940 | 1,950 | 137,000 | 1,950 |
| 1990-11-02 | 1,950 | 1,970 | 1,920 | 1,950 | 246,000 | 1,950 |
| 1990-11-01 | 1,980 | 1,990 | 1,960 | 1,990 | 221,000 | 1,990 |
| 1990-10-31 | 2,040 | 2,080 | 2,020 | 2,040 | 720,000 | 2,040 |
| 1990-10-30 | 1,990 | 2,050 | 1,970 | 2,040 | 1,179,000 | 2,040 |
| 1990-10-29 | 1,940 | 1,990 | 1,940 | 1,960 | 647,000 | 1,960 |
| 1990-10-26 | 1,890 | 1,950 | 1,890 | 1,940 | 370,000 | 1,940 |
| 1990-10-25 | 1,860 | 1,930 | 1,860 | 1,920 | 248,000 | 1,920 |
| 1990-10-24 | 1,860 | 1,890 | 1,850 | 1,880 | 122,000 | 1,880 |
| 1990-10-23 | 1,840 | 1,890 | 1,840 | 1,890 | 320,000 | 1,890 |
| 1990-10-22 | 1,830 | 1,870 | 1,830 | 1,850 | 335,000 | 1,850 |
| 1990-10-19 | 1,820 | 1,840 | 1,810 | 1,830 | 348,000 | 1,830 |
| 1990-10-18 | 1,800 | 1,830 | 1,790 | 1,830 | 283,000 | 1,830 |
| 1990-10-17 | 1,780 | 1,820 | 1,780 | 1,820 | 137,000 | 1,820 |
| 1990-10-16 | 1,810 | 1,850 | 1,730 | 1,780 | 228,000 | 1,780 |
| 1990-10-15 | 1,760 | 1,800 | 1,750 | 1,780 | 107,000 | 1,780 |
| 1990-10-12 | 1,750 | 1,780 | 1,730 | 1,740 | 33,000 | 1,740 |
| 1990-10-11 | 1,780 | 1,780 | 1,760 | 1,780 | 52,000 | 1,780 |
| 1990-10-09 | 1,780 | 1,880 | 1,780 | 1,870 | 263,000 | 1,870 |
| 1990-10-08 | 1,750 | 1,800 | 1,730 | 1,750 | 208,000 | 1,750 |
| 1990-10-05 | 1,710 | 1,800 | 1,710 | 1,730 | 375,000 | 1,730 |
| 1990-10-04 | 1,680 | 1,750 | 1,680 | 1,730 | 205,000 | 1,730 |
| 1990-10-03 | 1,770 | 1,820 | 1,720 | 1,740 | 244,000 | 1,740 |
| 1990-10-02 | 1,690 | 1,810 | 1,690 | 1,800 | 236,000 | 1,800 |
| 1990-10-01 | 1,700 | 1,700 | 1,600 | 1,660 | 125,000 | 1,660 |
| 1990-09-28 | 1,700 | 1,760 | 1,690 | 1,700 | 94,000 | 1,700 |
| 1990-09-27 | 1,720 | 1,770 | 1,720 | 1,760 | 110,000 | 1,760 |
| 1990-09-26 | 1,800 | 1,810 | 1,740 | 1,790 | 283,000 | 1,790 |
| 1990-09-25 | 1,740 | 1,840 | 1,740 | 1,810 | 118,000 | 1,810 |
| 1990-09-21 | 1,720 | 1,840 | 1,720 | 1,810 | 146,000 | 1,810 |
| 1990-09-20 | 1,800 | 1,820 | 1,740 | 1,810 | 158,000 | 1,810 |
| 1990-09-19 | 1,810 | 1,850 | 1,800 | 1,810 | 44,000 | 1,810 |
| 1990-09-18 | 1,810 | 1,810 | 1,800 | 1,810 | 111,000 | 1,810 |
| 1990-09-17 | 1,850 | 1,900 | 1,800 | 1,900 | 92,000 | 1,900 |
| 1990-09-14 | 1,930 | 1,940 | 1,800 | 1,900 | 176,000 | 1,900 |
| 1990-09-13 | 1,870 | 1,960 | 1,810 | 1,960 | 75,000 | 1,960 |
| 1990-09-12 | 1,900 | 1,920 | 1,900 | 1,900 | 108,000 | 1,900 |
| 1990-09-11 | 1,880 | 1,900 | 1,850 | 1,890 | 124,000 | 1,890 |
| 1990-09-10 | 1,840 | 1,910 | 1,840 | 1,910 | 55,000 | 1,910 |
| 1990-09-07 | 1,810 | 1,860 | 1,810 | 1,860 | 62,000 | 1,860 |
| 1990-09-06 | 1,910 | 1,910 | 1,850 | 1,870 | 41,000 | 1,870 |
| 1990-09-05 | 1,940 | 1,940 | 1,900 | 1,920 | 137,000 | 1,920 |
| 1990-09-04 | 2,000 | 2,000 | 1,950 | 1,950 | 130,000 | 1,950 |
| 1990-09-03 | 2,010 | 2,010 | 1,980 | 1,980 | 120,000 | 1,980 |
| 1990-08-31 | 1,960 | 2,080 | 1,960 | 2,050 | 151,000 | 2,050 |
| 1990-08-30 | 1,980 | 2,080 | 1,960 | 2,000 | 241,000 | 2,000 |
| 1990-08-29 | 1,920 | 1,980 | 1,920 | 1,980 | 177,000 | 1,980 |
| 1990-08-28 | 1,910 | 2,000 | 1,910 | 1,980 | 105,000 | 1,980 |
| 1990-08-27 | 1,940 | 1,990 | 1,910 | 1,940 | 100,000 | 1,940 |
| 1990-08-24 | 1,910 | 1,990 | 1,910 | 1,940 | 140,000 | 1,940 |
| 1990-08-23 | 1,950 | 1,970 | 1,900 | 1,940 | 225,000 | 1,940 |
| 1990-08-22 | 2,000 | 2,000 | 1,970 | 2,000 | 231,000 | 2,000 |
| 1990-08-21 | 2,060 | 2,070 | 2,030 | 2,050 | 71,000 | 2,050 |
| 1990-08-20 | 2,000 | 2,070 | 2,000 | 2,070 | 31,000 | 2,070 |
| 1990-08-17 | 2,050 | 2,100 | 2,020 | 2,050 | 192,000 | 2,050 |
| 1990-08-16 | 2,070 | 2,190 | 2,070 | 2,170 | 135,000 | 2,170 |
| 1990-08-15 | 2,000 | 2,070 | 2,000 | 2,070 | 160,000 | 2,070 |
| 1990-08-14 | 1,960 | 2,040 | 1,960 | 1,980 | 180,000 | 1,980 |
| 1990-08-13 | 2,020 | 2,040 | 1,990 | 2,000 | 135,000 | 2,000 |
| 1990-08-10 | 2,030 | 2,070 | 2,030 | 2,060 | 115,000 | 2,060 |
| 1990-08-09 | 2,070 | 2,110 | 2,040 | 2,050 | 223,000 | 2,050 |
| 1990-08-08 | 2,110 | 2,150 | 2,050 | 2,050 | 136,000 | 2,050 |
| 1990-08-07 | 2,100 | 2,160 | 2,050 | 2,150 | 146,000 | 2,150 |
| 1990-08-06 | 2,250 | 2,250 | 2,190 | 2,200 | 220,000 | 2,200 |
| 1990-08-03 | 2,250 | 2,300 | 2,250 | 2,260 | 156,000 | 2,260 |
| 1990-08-02 | 2,260 | 2,320 | 2,250 | 2,310 | 343,000 | 2,310 |
| 1990-08-01 | 2,350 | 2,380 | 2,300 | 2,340 | 702,000 | 2,340 |
| 1990-07-31 | 2,320 | 2,320 | 2,280 | 2,320 | 753,000 | 2,320 |
| 1990-07-30 | 2,290 | 2,300 | 2,260 | 2,300 | 428,000 | 2,300 |
| 1990-07-27 | 2,230 | 2,270 | 2,210 | 2,270 | 377,000 | 2,270 |
| 1990-07-26 | 2,190 | 2,230 | 2,190 | 2,210 | 212,000 | 2,210 |
| 1990-07-25 | 2,200 | 2,200 | 2,130 | 2,190 | 95,000 | 2,190 |
| 1990-07-24 | 2,140 | 2,200 | 2,140 | 2,200 | 93,000 | 2,200 |
| 1990-07-23 | 2,220 | 2,240 | 2,180 | 2,180 | 223,000 | 2,180 |
| 1990-07-20 | 2,240 | 2,300 | 2,240 | 2,250 | 531,000 | 2,250 |
| 1990-07-19 | 2,340 | 2,360 | 2,310 | 2,320 | 471,000 | 2,320 |
| 1990-07-18 | 2,360 | 2,380 | 2,350 | 2,380 | 405,000 | 2,380 |
| 1990-07-17 | 2,340 | 2,360 | 2,320 | 2,360 | 291,000 | 2,360 |
| 1990-07-16 | 2,270 | 2,380 | 2,270 | 2,370 | 367,000 | 2,370 |
| 1990-07-13 | 2,300 | 2,300 | 2,280 | 2,280 | 234,000 | 2,280 |
| 1990-07-12 | 2,270 | 2,280 | 2,250 | 2,280 | 198,000 | 2,280 |
| 1990-07-11 | 2,210 | 2,270 | 2,210 | 2,270 | 242,000 | 2,270 |
| 1990-07-10 | 2,280 | 2,290 | 2,260 | 2,260 | 621,000 | 2,260 |
| 1990-07-09 | 2,260 | 2,280 | 2,250 | 2,260 | 319,000 | 2,260 |
| 1990-07-06 | 2,220 | 2,240 | 2,210 | 2,240 | 570,000 | 2,240 |
| 1990-07-05 | 2,240 | 2,250 | 2,180 | 2,180 | 720,000 | 2,180 |
| 1990-07-04 | 2,130 | 2,210 | 2,120 | 2,180 | 879,000 | 2,180 |
| 1990-07-03 | 2,080 | 2,130 | 2,080 | 2,130 | 225,000 | 2,130 |
| 1990-07-02 | 2,090 | 2,090 | 2,030 | 2,080 | 108,000 | 2,080 |
| 1990-06-29 | 2,140 | 2,140 | 2,060 | 2,090 | 110,000 | 2,090 |
| 1990-06-28 | 2,070 | 2,100 | 2,050 | 2,100 | 140,000 | 2,100 |
| 1990-06-27 | 2,020 | 2,040 | 2,020 | 2,030 | 171,000 | 2,030 |
| 1990-06-26 | 1,990 | 2,030 | 1,990 | 2,030 | 158,000 | 2,030 |
| 1990-06-25 | 2,000 | 2,030 | 2,000 | 2,030 | 111,000 | 2,030 |
| 1990-06-22 | 2,100 | 2,110 | 2,050 | 2,110 | 217,000 | 2,110 |
| 1990-06-21 | 2,070 | 2,110 | 2,070 | 2,110 | 131,000 | 2,110 |
| 1990-06-20 | 2,090 | 2,110 | 2,080 | 2,110 | 132,000 | 2,110 |
| 1990-06-19 | 2,140 | 2,140 | 2,100 | 2,110 | 106,000 | 2,110 |
| 1990-06-18 | 2,140 | 2,140 | 2,120 | 2,140 | 111,000 | 2,140 |
| 1990-06-15 | 2,150 | 2,150 | 2,140 | 2,140 | 219,000 | 2,140 |
| 1990-06-14 | 2,110 | 2,150 | 2,110 | 2,150 | 237,000 | 2,150 |
| 1990-06-13 | 2,120 | 2,180 | 2,100 | 2,110 | 280,000 | 2,110 |
| 1990-06-12 | 2,060 | 2,130 | 2,060 | 2,090 | 565,000 | 2,090 |
| 1990-06-11 | 2,050 | 2,070 | 2,050 | 2,060 | 222,000 | 2,060 |
| 1990-06-08 | 2,040 | 2,050 | 2,040 | 2,050 | 263,000 | 2,050 |
| 1990-06-07 | 2,050 | 2,090 | 2,050 | 2,060 | 149,000 | 2,060 |
| 1990-06-06 | 2,070 | 2,070 | 2,040 | 2,050 | 230,000 | 2,050 |
| 1990-06-05 | 2,040 | 2,060 | 2,040 | 2,060 | 84,000 | 2,060 |
| 1990-06-04 | 2,030 | 2,040 | 2,030 | 2,040 | 116,000 | 2,040 |
| 1990-06-01 | 2,040 | 2,050 | 2,030 | 2,030 | 152,000 | 2,030 |
| 1990-05-31 | 2,070 | 2,070 | 2,030 | 2,060 | 175,000 | 2,060 |
| 1990-05-30 | 2,040 | 2,040 | 2,000 | 2,030 | 212,000 | 2,030 |
| 1990-05-29 | 2,030 | 2,050 | 2,000 | 2,000 | 129,000 | 2,000 |
| 1990-05-28 | 2,040 | 2,050 | 2,020 | 2,030 | 57,000 | 2,030 |
| 1990-05-25 | 2,030 | 2,040 | 2,010 | 2,020 | 97,000 | 2,020 |
| 1990-05-24 | 2,040 | 2,040 | 2,030 | 2,030 | 50,000 | 2,030 |
| 1990-05-23 | 2,050 | 2,050 | 2,000 | 2,030 | 127,000 | 2,030 |
| 1990-05-22 | 2,030 | 2,030 | 2,010 | 2,030 | 34,000 | 2,030 |
| 1990-05-21 | 2,050 | 2,050 | 2,010 | 2,010 | 68,000 | 2,010 |
| 1990-05-18 | 2,060 | 2,060 | 2,010 | 2,010 | 113,000 | 2,010 |
| 1990-05-17 | 2,060 | 2,110 | 2,040 | 2,060 | 275,000 | 2,060 |
| 1990-05-16 | 2,010 | 2,040 | 2,010 | 2,030 | 107,000 | 2,030 |
| 1990-05-15 | 2,060 | 2,060 | 2,010 | 2,010 | 265,000 | 2,010 |
| 1990-05-14 | 2,020 | 2,030 | 1,980 | 2,030 | 225,000 | 2,030 |
| 1990-05-11 | 1,980 | 1,990 | 1,970 | 1,980 | 210,000 | 1,980 |
| 1990-05-10 | 1,990 | 2,010 | 1,980 | 1,980 | 240,000 | 1,980 |
| 1990-05-09 | 1,980 | 2,000 | 1,980 | 1,980 | 132,000 | 1,980 |
| 1990-05-08 | 1,980 | 2,030 | 1,970 | 1,990 | 346,000 | 1,990 |
| 1990-05-07 | 2,000 | 2,020 | 1,970 | 2,020 | 355,000 | 2,020 |
| 1990-05-02 | 1,960 | 1,980 | 1,960 | 1,970 | 235,000 | 1,970 |
| 1990-05-01 | 1,950 | 1,960 | 1,950 | 1,950 | 177,000 | 1,950 |
| 1990-04-27 | 1,900 | 1,950 | 1,900 | 1,940 | 227,000 | 1,940 |
| 1990-04-26 | 1,950 | 1,950 | 1,900 | 1,900 | 269,000 | 1,900 |
| 1990-04-25 | 1,880 | 1,900 | 1,860 | 1,890 | 313,000 | 1,890 |
| 1990-04-24 | 1,890 | 1,900 | 1,870 | 1,870 | 181,000 | 1,870 |
| 1990-04-23 | 1,900 | 1,910 | 1,890 | 1,890 | 101,000 | 1,890 |
| 1990-04-20 | 1,910 | 1,930 | 1,890 | 1,930 | 340,000 | 1,930 |
| 1990-04-19 | 1,880 | 1,900 | 1,860 | 1,890 | 116,000 | 1,890 |
| 1990-04-18 | 1,840 | 1,860 | 1,840 | 1,850 | 111,000 | 1,850 |
| 1990-04-17 | 1,800 | 1,880 | 1,800 | 1,850 | 145,000 | 1,850 |
| 1990-04-16 | 1,830 | 1,830 | 1,830 | 1,830 | 42,000 | 1,830 |
| 1990-04-13 | 1,860 | 1,880 | 1,840 | 1,860 | 132,000 | 1,860 |
| 1990-04-12 | 1,870 | 1,870 | 1,860 | 1,860 | 56,000 | 1,860 |
| 1990-04-11 | 1,810 | 1,860 | 1,810 | 1,840 | 88,000 | 1,840 |
| 1990-04-10 | 1,840 | 1,850 | 1,840 | 1,840 | 103,000 | 1,840 |
| 1990-04-09 | 1,900 | 1,920 | 1,890 | 1,900 | 367,000 | 1,900 |
| 1990-04-06 | 1,790 | 1,880 | 1,760 | 1,850 | 150,000 | 1,850 |
| 1990-04-05 | 1,750 | 1,760 | 1,700 | 1,760 | 97,000 | 1,760 |
| 1990-04-04 | 1,820 | 1,820 | 1,780 | 1,780 | 178,000 | 1,780 |
| 1990-04-03 | 1,720 | 1,750 | 1,700 | 1,730 | 112,000 | 1,730 |
| 1990-04-02 | 1,850 | 1,850 | 1,720 | 1,740 | 88,000 | 1,740 |
| 1990-03-30 | 1,890 | 1,890 | 1,850 | 1,850 | 85,000 | 1,850 |
| 1990-03-29 | 1,900 | 1,910 | 1,880 | 1,890 | 65,000 | 1,890 |
| 1990-03-28 | 1,900 | 1,910 | 1,860 | 1,910 | 143,000 | 1,910 |
| 1990-03-27 | 1,870 | 1,900 | 1,830 | 1,870 | 300,000 | 1,870 |
| 1990-03-26 | 1,850 | 1,860 | 1,820 | 1,820 | 296,000 | 1,820 |
| 1990-03-23 | 1,680 | 1,720 | 1,680 | 1,700 | 172,000 | 1,700 |
| 1990-03-22 | 1,720 | 1,720 | 1,650 | 1,660 | 206,000 | 1,660 |
| 1990-03-20 | 1,850 | 1,850 | 1,730 | 1,740 | 304,000 | 1,740 |
| 1990-03-19 | 1,900 | 1,930 | 1,880 | 1,880 | 108,000 | 1,880 |
| 1990-03-16 | 1,900 | 1,940 | 1,880 | 1,880 | 231,000 | 1,880 |
| 1990-03-15 | 1,880 | 1,900 | 1,860 | 1,900 | 251,000 | 1,900 |
| 1990-03-14 | 1,900 | 1,910 | 1,880 | 1,880 | 267,000 | 1,880 |
| 1990-03-13 | 1,990 | 2,020 | 1,920 | 1,940 | 208,000 | 1,940 |
| 1990-03-12 | 2,050 | 2,050 | 2,010 | 2,020 | 189,000 | 2,020 |
| 1990-03-09 | 2,050 | 2,100 | 2,030 | 2,050 | 231,000 | 2,050 |
| 1990-03-08 | 2,050 | 2,060 | 2,030 | 2,030 | 78,000 | 2,030 |
| 1990-03-07 | 1,990 | 2,000 | 1,930 | 1,950 | 85,000 | 1,950 |
| 1990-03-06 | 2,030 | 2,050 | 2,020 | 2,020 | 82,000 | 2,020 |
| 1990-03-05 | 2,040 | 2,050 | 2,030 | 2,030 | 68,000 | 2,030 |
| 1990-03-02 | 2,060 | 2,060 | 2,020 | 2,030 | 138,000 | 2,030 |
| 1990-03-01 | 2,050 | 2,090 | 2,020 | 2,020 | 345,000 | 2,020 |
| 1990-02-28 | 2,030 | 2,050 | 2,010 | 2,020 | 146,000 | 2,020 |
| 1990-02-27 | 1,990 | 2,020 | 1,950 | 2,020 | 172,000 | 2,020 |
| 1990-02-26 | 1,900 | 1,970 | 1,900 | 1,950 | 132,000 | 1,950 |
| 1990-02-23 | 2,090 | 2,120 | 2,030 | 2,060 | 127,000 | 2,060 |
| 1990-02-22 | 2,210 | 2,250 | 2,150 | 2,190 | 279,000 | 2,190 |
| 1990-02-21 | 2,300 | 2,300 | 2,280 | 2,300 | 207,000 | 2,300 |
| 1990-02-20 | 2,310 | 2,360 | 2,310 | 2,340 | 336,000 | 2,340 |
| 1990-02-19 | 2,290 | 2,350 | 2,250 | 2,350 | 253,000 | 2,350 |
| 1990-02-16 | 2,310 | 2,320 | 2,250 | 2,300 | 141,000 | 2,300 |
| 1990-02-15 | 2,310 | 2,320 | 2,310 | 2,320 | 103,000 | 2,320 |
| 1990-02-14 | 2,320 | 2,320 | 2,310 | 2,320 | 237,000 | 2,320 |
| 1990-02-13 | 2,320 | 2,330 | 2,300 | 2,320 | 333,000 | 2,320 |
| 1990-02-09 | 2,350 | 2,360 | 2,330 | 2,330 | 116,000 | 2,330 |
| 1990-02-08 | 2,390 | 2,390 | 2,320 | 2,370 | 262,000 | 2,370 |
| 1990-02-07 | 2,390 | 2,400 | 2,380 | 2,380 | 521,000 | 2,380 |
| 1990-02-06 | 2,360 | 2,400 | 2,360 | 2,380 | 612,000 | 2,380 |
| 1990-02-05 | 2,350 | 2,400 | 2,340 | 2,360 | 516,000 | 2,360 |
| 1990-02-02 | 2,270 | 2,330 | 2,270 | 2,310 | 163,000 | 2,310 |
| 1990-02-01 | 2,320 | 2,330 | 2,300 | 2,300 | 149,000 | 2,300 |
| 1990-01-31 | 2,330 | 2,330 | 2,290 | 2,320 | 117,000 | 2,320 |
| 1990-01-30 | 2,330 | 2,330 | 2,290 | 2,290 | 130,000 | 2,290 |
| 1990-01-29 | 2,320 | 2,320 | 2,280 | 2,290 | 152,000 | 2,290 |
| 1990-01-26 | 2,260 | 2,300 | 2,260 | 2,280 | 210,000 | 2,280 |
| 1990-01-25 | 2,280 | 2,300 | 2,250 | 2,270 | 150,000 | 2,270 |
| 1990-01-24 | 2,330 | 2,330 | 2,250 | 2,260 | 225,000 | 2,260 |
| 1990-01-23 | 2,290 | 2,350 | 2,290 | 2,290 | 317,000 | 2,290 |
| 1990-01-22 | 2,310 | 2,310 | 2,270 | 2,300 | 274,000 | 2,300 |
| 1990-01-19 | 2,230 | 2,230 | 2,190 | 2,230 | 158,000 | 2,230 |
| 1990-01-18 | 2,250 | 2,280 | 2,220 | 2,240 | 179,000 | 2,240 |
| 1990-01-17 | 2,200 | 2,250 | 2,190 | 2,190 | 304,000 | 2,190 |
| 1990-01-16 | 2,180 | 2,220 | 2,180 | 2,200 | 211,000 | 2,200 |
| 1990-01-12 | 2,340 | 2,340 | 2,290 | 2,300 | 297,000 | 2,300 |
| 1990-01-11 | 2,290 | 2,330 | 2,290 | 2,320 | 197,000 | 2,320 |
| 1990-01-10 | 2,290 | 2,330 | 2,290 | 2,330 | 191,000 | 2,330 |
| 1990-01-09 | 2,320 | 2,350 | 2,310 | 2,310 | 208,000 | 2,310 |
| 1990-01-08 | 2,350 | 2,350 | 2,290 | 2,290 | 265,000 | 2,290 |
| 1990-01-05 | 2,350 | 2,350 | 2,280 | 2,340 | 356,000 | 2,340 |
| 1990-01-04 | 2,370 | 2,370 | 2,350 | 2,370 | 173,000 | 2,370 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
