8050 セイコーグループ(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 | 4,400 | 4,400 | 4,290 | 4,290 | 36,000 | 19,455.80 |
| 1990-12-27 | 4,390 | 4,440 | 4,300 | 4,400 | 45,000 | 19,954.60 |
| 1990-12-26 | 4,490 | 4,500 | 4,440 | 4,440 | 41,000 | 20,136.10 |
| 1990-12-25 | 4,500 | 4,500 | 4,500 | 4,500 | 11,000 | 20,408.20 |
| 1990-12-21 | 4,500 | 4,510 | 4,410 | 4,500 | 46,000 | 20,408.20 |
| 1990-12-20 | 4,550 | 4,560 | 4,550 | 4,560 | 13,000 | 20,680.30 |
| 1990-12-19 | 4,510 | 4,600 | 4,510 | 4,570 | 18,000 | 20,725.60 |
| 1990-12-18 | 4,570 | 4,570 | 4,500 | 4,500 | 278,000 | 20,408.20 |
| 1990-12-17 | 4,500 | 4,600 | 4,500 | 4,570 | 272,000 | 20,725.60 |
| 1990-12-14 | 4,550 | 4,550 | 4,500 | 4,540 | 26,000 | 20,589.60 |
| 1990-12-13 | 4,500 | 4,570 | 4,500 | 4,550 | 20,000 | 20,634.90 |
| 1990-12-12 | 4,510 | 4,510 | 4,490 | 4,500 | 33,000 | 20,408.20 |
| 1990-12-11 | 4,400 | 4,500 | 4,390 | 4,500 | 70,000 | 20,408.20 |
| 1990-12-10 | 4,330 | 4,400 | 4,300 | 4,400 | 69,000 | 19,954.60 |
| 1990-12-07 | 4,210 | 4,300 | 4,180 | 4,300 | 57,000 | 19,501.10 |
| 1990-12-06 | 4,080 | 4,300 | 4,000 | 4,200 | 200,000 | 19,047.60 |
| 1990-12-05 | 4,200 | 4,200 | 4,000 | 4,040 | 199,000 | 18,322 |
| 1990-12-04 | 4,320 | 4,320 | 4,190 | 4,200 | 63,000 | 19,047.60 |
| 1990-12-03 | 4,350 | 4,370 | 4,350 | 4,370 | 17,000 | 19,818.60 |
| 1990-11-30 | 4,280 | 4,310 | 4,140 | 4,300 | 117,000 | 19,501.10 |
| 1990-11-29 | 4,250 | 4,330 | 4,250 | 4,330 | 78,000 | 19,637.20 |
| 1990-11-28 | 4,560 | 4,600 | 4,400 | 4,500 | 158,000 | 20,408.20 |
| 1990-11-27 | 4,640 | 4,640 | 4,600 | 4,610 | 210,000 | 20,907 |
| 1990-11-26 | 4,650 | 4,660 | 4,520 | 4,610 | 236,000 | 20,907 |
| 1990-11-22 | 4,670 | 4,710 | 4,600 | 4,700 | 19,000 | 21,315.20 |
| 1990-11-21 | 4,740 | 4,740 | 4,670 | 4,670 | 5,000 | 21,179.10 |
| 1990-11-20 | 4,670 | 4,750 | 4,650 | 4,750 | 46,000 | 21,541.90 |
| 1990-11-19 | 4,700 | 4,720 | 4,660 | 4,700 | 78,000 | 21,315.20 |
| 1990-11-16 | 4,750 | 4,750 | 4,700 | 4,700 | 10,000 | 21,315.20 |
| 1990-11-15 | 4,830 | 4,830 | 4,800 | 4,800 | 36,000 | 21,768.70 |
| 1990-11-14 | 4,830 | 4,850 | 4,830 | 4,830 | 94,000 | 21,904.80 |
| 1990-11-13 | 4,810 | 4,840 | 4,800 | 4,810 | 49,000 | 21,814.10 |
| 1990-11-09 | 4,760 | 4,800 | 4,760 | 4,800 | 124,000 | 21,768.70 |
| 1990-11-08 | 4,900 | 4,900 | 4,800 | 4,800 | 11,000 | 21,768.70 |
| 1990-11-07 | 4,930 | 4,930 | 4,930 | 4,930 | 4,000 | 22,358.30 |
| 1990-11-06 | 4,990 | 4,990 | 4,900 | 4,970 | 27,000 | 22,539.70 |
| 1990-11-05 | 4,990 | 4,990 | 4,990 | 4,990 | 9,000 | 22,630.40 |
| 1990-11-02 | 4,950 | 5,010 | 4,900 | 4,990 | 74,000 | 22,630.40 |
| 1990-11-01 | 4,900 | 5,000 | 4,900 | 5,000 | 41,000 | 22,675.70 |
| 1990-10-31 | 4,900 | 5,000 | 4,900 | 5,000 | 6,000 | 22,675.70 |
| 1990-10-30 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 22,675.70 |
| 1990-10-29 | 5,000 | 5,000 | 5,000 | 5,000 | 8,000 | 22,675.70 |
| 1990-10-26 | 4,990 | 5,000 | 4,990 | 5,000 | 6,000 | 22,675.70 |
| 1990-10-25 | 5,010 | 5,010 | 5,000 | 5,000 | 13,000 | 22,675.70 |
| 1990-10-24 | 4,950 | 5,000 | 4,900 | 5,000 | 15,000 | 22,675.70 |
| 1990-10-23 | 5,000 | 5,000 | 4,890 | 5,000 | 29,000 | 22,675.70 |
| 1990-10-22 | 5,100 | 5,100 | 5,000 | 5,000 | 5,000 | 22,675.70 |
| 1990-10-19 | 4,900 | 5,000 | 4,900 | 5,000 | 14,000 | 22,675.70 |
| 1990-10-18 | 4,890 | 5,000 | 4,890 | 5,000 | 3,000 | 22,675.70 |
| 1990-10-17 | 5,000 | 5,000 | 4,900 | 5,000 | 4,000 | 22,675.70 |
| 1990-10-16 | 5,140 | 5,140 | 4,960 | 5,000 | 13,000 | 22,675.70 |
| 1990-10-15 | 5,140 | 5,150 | 5,040 | 5,150 | 9,000 | 23,356 |
| 1990-10-12 | 4,940 | 5,050 | 4,890 | 5,050 | 25,000 | 22,902.50 |
| 1990-10-11 | 4,990 | 5,000 | 4,900 | 5,000 | 27,000 | 22,675.70 |
| 1990-10-09 | 5,120 | 5,150 | 5,120 | 5,150 | 7,000 | 23,356 |
| 1990-10-08 | 5,000 | 5,150 | 5,000 | 5,100 | 36,000 | 23,129.30 |
| 1990-10-05 | 4,790 | 5,000 | 4,790 | 5,000 | 26,000 | 22,675.70 |
| 1990-10-04 | 4,800 | 4,830 | 4,700 | 4,830 | 44,000 | 21,904.80 |
| 1990-10-03 | 4,700 | 4,800 | 4,700 | 4,800 | 35,000 | 21,768.70 |
| 1990-10-02 | 4,710 | 4,710 | 4,590 | 4,700 | 24,000 | 21,315.20 |
| 1990-10-01 | 4,600 | 4,700 | 4,570 | 4,660 | 135,000 | 21,133.80 |
| 1990-09-28 | 4,790 | 4,790 | 4,540 | 4,600 | 73,000 | 20,861.70 |
| 1990-09-27 | 4,850 | 4,850 | 4,740 | 4,850 | 27,000 | 21,995.50 |
| 1990-09-26 | 4,870 | 4,920 | 4,770 | 4,900 | 31,000 | 22,222.20 |
| 1990-09-25 | 4,890 | 4,940 | 4,890 | 4,940 | 19,000 | 22,403.60 |
| 1990-09-21 | 4,840 | 4,990 | 4,840 | 4,940 | 38,000 | 22,403.60 |
| 1990-09-20 | 4,940 | 5,000 | 4,940 | 4,990 | 101,000 | 22,630.40 |
| 1990-09-19 | 4,980 | 4,990 | 4,970 | 4,990 | 3,000 | 22,630.40 |
| 1990-09-18 | 4,910 | 5,000 | 4,860 | 4,990 | 22,000 | 22,630.40 |
| 1990-09-17 | 4,990 | 5,010 | 4,920 | 5,010 | 36,000 | 22,721.10 |
| 1990-09-14 | 5,010 | 5,010 | 4,960 | 5,000 | 43,000 | 22,675.70 |
| 1990-09-13 | 5,000 | 5,000 | 5,000 | 5,000 | 9,000 | 22,675.70 |
| 1990-09-12 | 4,970 | 5,000 | 4,900 | 5,000 | 26,000 | 22,675.70 |
| 1990-09-11 | 5,000 | 5,000 | 4,920 | 4,990 | 18,000 | 22,630.40 |
| 1990-09-10 | 4,990 | 5,000 | 4,980 | 5,000 | 21,000 | 22,675.70 |
| 1990-09-07 | 5,030 | 5,050 | 4,980 | 5,000 | 35,000 | 22,675.70 |
| 1990-09-06 | 5,070 | 5,070 | 5,010 | 5,030 | 24,000 | 22,811.80 |
| 1990-09-05 | 5,100 | 5,100 | 5,010 | 5,070 | 126,000 | 22,993.20 |
| 1990-09-04 | 5,130 | 5,130 | 5,020 | 5,100 | 120,000 | 23,129.30 |
| 1990-09-03 | 5,000 | 5,130 | 5,000 | 5,100 | 30,000 | 23,129.30 |
| 1990-08-31 | 5,100 | 5,110 | 5,000 | 5,100 | 28,000 | 23,129.30 |
| 1990-08-30 | 5,130 | 5,130 | 5,100 | 5,130 | 22,000 | 23,265.30 |
| 1990-08-29 | 5,100 | 5,140 | 5,000 | 5,140 | 19,000 | 23,310.70 |
| 1990-08-28 | 5,100 | 5,150 | 5,000 | 5,140 | 27,000 | 23,310.70 |
| 1990-08-27 | 5,100 | 5,150 | 5,000 | 5,150 | 22,000 | 23,356 |
| 1990-08-24 | 5,050 | 5,100 | 5,010 | 5,100 | 52,000 | 23,129.30 |
| 1990-08-23 | 5,100 | 5,150 | 5,000 | 5,080 | 49,000 | 23,038.50 |
| 1990-08-22 | 5,170 | 5,180 | 5,010 | 5,150 | 21,000 | 23,356 |
| 1990-08-21 | 5,200 | 5,200 | 5,100 | 5,200 | 27,000 | 23,582.80 |
| 1990-08-20 | 5,090 | 5,200 | 5,090 | 5,200 | 18,000 | 23,582.80 |
| 1990-08-17 | 5,150 | 5,190 | 5,080 | 5,190 | 19,000 | 23,537.40 |
| 1990-08-16 | 5,100 | 5,190 | 5,080 | 5,190 | 21,000 | 23,537.40 |
| 1990-08-15 | 5,200 | 5,200 | 5,090 | 5,190 | 27,000 | 23,537.40 |
| 1990-08-14 | 5,130 | 5,200 | 5,060 | 5,200 | 23,000 | 23,582.80 |
| 1990-08-13 | 5,230 | 5,250 | 5,230 | 5,230 | 24,000 | 23,718.80 |
| 1990-08-10 | 5,220 | 5,220 | 5,150 | 5,210 | 19,000 | 23,628.10 |
| 1990-08-09 | 5,230 | 5,230 | 5,220 | 5,220 | 5,000 | 23,673.50 |
| 1990-08-08 | 5,200 | 5,260 | 5,060 | 5,220 | 26,000 | 23,673.50 |
| 1990-08-07 | 5,000 | 5,230 | 5,000 | 5,220 | 31,000 | 23,673.50 |
| 1990-08-06 | 5,240 | 5,250 | 5,180 | 5,240 | 17,000 | 23,764.20 |
| 1990-08-03 | 5,070 | 5,250 | 5,050 | 5,250 | 26,000 | 23,809.50 |
| 1990-08-02 | 5,060 | 5,200 | 5,060 | 5,100 | 11,000 | 23,129.30 |
| 1990-08-01 | 5,300 | 5,300 | 5,040 | 5,040 | 14,000 | 22,857.10 |
| 1990-07-31 | 5,210 | 5,210 | 5,200 | 5,210 | 8,000 | 23,628.10 |
| 1990-07-30 | 5,160 | 5,160 | 5,050 | 5,110 | 11,000 | 23,174.60 |
| 1990-07-27 | 5,210 | 5,250 | 5,160 | 5,200 | 18,000 | 23,582.80 |
| 1990-07-26 | 5,300 | 5,300 | 5,200 | 5,200 | 22,000 | 23,582.80 |
| 1990-07-25 | 5,390 | 5,390 | 5,300 | 5,350 | 16,000 | 24,263 |
| 1990-07-24 | 5,250 | 5,400 | 5,250 | 5,400 | 13,000 | 24,489.80 |
| 1990-07-23 | 5,210 | 5,390 | 5,210 | 5,300 | 15,000 | 24,036.30 |
| 1990-07-20 | 5,150 | 5,170 | 5,150 | 5,170 | 20,000 | 23,446.70 |
| 1990-07-19 | 5,380 | 5,480 | 5,370 | 5,480 | 53,000 | 24,852.60 |
| 1990-07-18 | 5,500 | 5,500 | 5,480 | 5,480 | 22,000 | 24,852.60 |
| 1990-07-17 | 5,500 | 5,530 | 5,490 | 5,490 | 21,000 | 24,898 |
| 1990-07-16 | 5,400 | 5,500 | 5,400 | 5,490 | 31,000 | 24,898 |
| 1990-07-13 | 5,300 | 5,350 | 5,200 | 5,350 | 44,000 | 24,263 |
| 1990-07-12 | 5,200 | 5,200 | 5,200 | 5,200 | 30,000 | 23,582.80 |
| 1990-07-11 | 5,200 | 5,400 | 5,200 | 5,370 | 125,000 | 24,353.70 |
| 1990-07-10 | 5,220 | 5,220 | 5,200 | 5,200 | 5,000 | 23,582.80 |
| 1990-07-09 | 5,340 | 5,340 | 5,250 | 5,250 | 20,000 | 23,809.50 |
| 1990-07-05 | 5,350 | 5,350 | 5,350 | 5,350 | 10,000 | 24,263 |
| 1990-07-04 | 5,400 | 5,400 | 5,400 | 5,400 | 12,000 | 24,489.80 |
| 1990-07-03 | 5,400 | 5,400 | 5,350 | 5,400 | 16,000 | 24,489.80 |
| 1990-07-02 | 5,500 | 5,500 | 5,400 | 5,400 | 15,000 | 24,489.80 |
| 1990-06-29 | 5,190 | 5,400 | 5,190 | 5,400 | 50,000 | 24,489.80 |
| 1990-06-28 | 5,190 | 5,190 | 5,180 | 5,180 | 2,000 | 23,492.10 |
| 1990-06-27 | 5,190 | 5,200 | 5,100 | 5,190 | 21,000 | 23,537.40 |
| 1990-06-26 | 5,180 | 5,180 | 5,130 | 5,150 | 20,000 | 23,356 |
| 1990-06-25 | 5,100 | 5,200 | 5,050 | 5,200 | 10,000 | 23,582.80 |
| 1990-06-22 | 5,040 | 5,200 | 5,040 | 5,200 | 35,000 | 23,582.80 |
| 1990-06-21 | 5,220 | 5,220 | 5,140 | 5,140 | 25,000 | 23,310.70 |
| 1990-06-20 | 5,000 | 5,200 | 5,000 | 5,200 | 23,000 | 23,582.80 |
| 1990-06-19 | 5,000 | 5,000 | 4,990 | 5,000 | 15,000 | 22,675.70 |
| 1990-06-18 | 5,000 | 5,000 | 5,000 | 5,000 | 8,000 | 22,675.70 |
| 1990-06-15 | 4,990 | 5,000 | 4,960 | 5,000 | 6,000 | 22,675.70 |
| 1990-06-14 | 5,050 | 5,050 | 4,960 | 5,050 | 23,000 | 22,902.50 |
| 1990-06-13 | 5,000 | 5,000 | 4,960 | 5,000 | 96,000 | 22,675.70 |
| 1990-06-12 | 5,000 | 5,000 | 4,980 | 4,980 | 18,000 | 22,585 |
| 1990-06-11 | 5,200 | 5,200 | 5,200 | 5,200 | 13,000 | 23,582.80 |
| 1990-06-08 | 5,000 | 5,100 | 5,000 | 5,100 | 58,000 | 23,129.30 |
| 1990-06-07 | 5,150 | 5,150 | 5,050 | 5,050 | 3,000 | 22,902.50 |
| 1990-06-06 | 5,190 | 5,190 | 5,150 | 5,150 | 2,000 | 23,356 |
| 1990-06-05 | 5,190 | 5,190 | 5,190 | 5,190 | 1,000 | 23,537.40 |
| 1990-06-04 | 5,200 | 5,200 | 5,150 | 5,150 | 16,000 | 23,356 |
| 1990-06-01 | 5,000 | 5,090 | 5,000 | 5,050 | 7,000 | 22,902.50 |
| 1990-05-31 | 5,000 | 5,150 | 4,930 | 5,050 | 18,000 | 22,902.50 |
| 1990-05-30 | 5,140 | 5,190 | 5,030 | 5,030 | 17,000 | 22,811.80 |
| 1990-05-29 | 5,140 | 5,190 | 5,050 | 5,190 | 11,000 | 23,537.40 |
| 1990-05-28 | 5,190 | 5,200 | 5,190 | 5,190 | 6,000 | 23,537.40 |
| 1990-05-25 | 5,220 | 5,220 | 5,200 | 5,200 | 8,000 | 23,582.80 |
| 1990-05-24 | 5,060 | 5,230 | 5,050 | 5,220 | 17,000 | 23,673.50 |
| 1990-05-23 | 5,240 | 5,250 | 5,050 | 5,050 | 37,000 | 22,902.50 |
| 1990-05-22 | 5,150 | 5,230 | 5,150 | 5,230 | 8,000 | 23,718.80 |
| 1990-05-21 | 5,300 | 5,300 | 5,180 | 5,180 | 34,000 | 23,492.10 |
| 1990-05-18 | 5,200 | 5,210 | 5,190 | 5,200 | 23,000 | 23,582.80 |
| 1990-05-17 | 5,250 | 5,250 | 5,210 | 5,210 | 7,000 | 23,628.10 |
| 1990-05-16 | 5,140 | 5,200 | 5,140 | 5,200 | 25,000 | 23,582.80 |
| 1990-05-15 | 5,260 | 5,280 | 5,150 | 5,150 | 37,000 | 23,356 |
| 1990-05-14 | 5,200 | 5,250 | 5,200 | 5,250 | 3,000 | 23,809.50 |
| 1990-05-11 | 5,150 | 5,240 | 5,100 | 5,240 | 7,000 | 23,764.20 |
| 1990-05-10 | 5,250 | 5,260 | 5,200 | 5,200 | 11,000 | 23,582.80 |
| 1990-05-09 | 5,200 | 5,260 | 5,200 | 5,250 | 13,000 | 23,809.50 |
| 1990-05-08 | 5,260 | 5,300 | 5,200 | 5,250 | 29,000 | 23,809.50 |
| 1990-05-07 | 5,200 | 5,300 | 5,200 | 5,300 | 20,000 | 24,036.30 |
| 1990-05-02 | 5,300 | 5,400 | 5,300 | 5,300 | 14,000 | 24,036.30 |
| 1990-05-01 | 5,350 | 5,400 | 5,340 | 5,390 | 43,000 | 24,444.40 |
| 1990-04-27 | 5,310 | 5,340 | 5,250 | 5,340 | 33,000 | 24,217.70 |
| 1990-04-26 | 5,200 | 5,300 | 5,150 | 5,300 | 17,000 | 24,036.30 |
| 1990-04-25 | 5,230 | 5,350 | 5,230 | 5,230 | 13,000 | 23,718.80 |
| 1990-04-24 | 5,250 | 5,250 | 5,110 | 5,220 | 60,000 | 23,673.50 |
| 1990-04-23 | 5,200 | 5,310 | 5,200 | 5,290 | 32,000 | 23,990.90 |
| 1990-04-20 | 5,450 | 5,450 | 5,350 | 5,430 | 10,000 | 24,625.80 |
| 1990-04-19 | 5,480 | 5,500 | 5,440 | 5,440 | 10,000 | 24,671.20 |
| 1990-04-18 | 5,390 | 5,500 | 5,390 | 5,480 | 19,000 | 24,852.60 |
| 1990-04-17 | 5,380 | 5,400 | 5,270 | 5,390 | 15,000 | 24,444.40 |
| 1990-04-16 | 5,400 | 5,400 | 5,280 | 5,380 | 27,000 | 24,399.10 |
| 1990-04-13 | 5,400 | 5,610 | 5,400 | 5,540 | 32,000 | 25,124.70 |
| 1990-04-12 | 5,100 | 5,450 | 5,100 | 5,450 | 44,000 | 24,716.60 |
| 1990-04-11 | 5,000 | 5,090 | 4,910 | 5,090 | 66,000 | 23,083.90 |
| 1990-04-10 | 5,000 | 5,000 | 4,980 | 5,000 | 20,000 | 22,675.70 |
| 1990-04-09 | 5,000 | 5,040 | 5,000 | 5,040 | 17,000 | 22,857.10 |
| 1990-04-06 | 5,100 | 5,100 | 4,960 | 5,000 | 54,000 | 22,675.70 |
| 1990-04-05 | 4,810 | 4,900 | 4,780 | 4,900 | 332,000 | 22,222.20 |
| 1990-04-04 | 5,210 | 5,400 | 4,910 | 4,910 | 70,000 | 22,267.60 |
| 1990-04-03 | 5,160 | 5,310 | 5,020 | 5,310 | 69,000 | 24,081.60 |
| 1990-04-02 | 5,200 | 5,320 | 5,100 | 5,110 | 43,000 | 23,174.60 |
| 1990-03-30 | 5,500 | 5,600 | 5,400 | 5,400 | 36,000 | 24,489.80 |
| 1990-03-29 | 5,600 | 5,600 | 5,500 | 5,580 | 20,000 | 25,306.10 |
| 1990-03-28 | 5,400 | 5,600 | 5,390 | 5,600 | 46,000 | 25,396.80 |
| 1990-03-27 | 5,120 | 5,390 | 5,120 | 5,380 | 49,000 | 24,399.10 |
| 1990-03-26 | 4,900 | 5,150 | 4,900 | 5,070 | 31,000 | 22,993.20 |
| 1990-03-23 | 4,650 | 5,000 | 4,650 | 5,000 | 145,000 | 22,675.70 |
| 1990-03-20 | 5,260 | 5,410 | 5,000 | 5,000 | 124,000 | 22,675.70 |
| 1990-03-19 | 5,300 | 5,400 | 5,200 | 5,290 | 106,000 | 23,990.90 |
| 1990-03-16 | 5,650 | 5,650 | 5,500 | 5,500 | 31,000 | 24,943.30 |
| 1990-03-15 | 5,700 | 5,750 | 5,550 | 5,750 | 78,000 | 26,077.10 |
| 1990-03-14 | 5,750 | 5,790 | 5,750 | 5,790 | 68,000 | 26,258.50 |
| 1990-03-13 | 5,700 | 5,700 | 5,600 | 5,700 | 36,000 | 25,850.30 |
| 1990-03-12 | 5,760 | 5,800 | 5,700 | 5,700 | 28,000 | 25,850.30 |
| 1990-03-09 | 5,840 | 5,950 | 5,800 | 5,950 | 75,000 | 26,984.10 |
| 1990-03-08 | 5,850 | 5,980 | 5,850 | 5,940 | 60,000 | 26,938.80 |
| 1990-03-07 | 6,050 | 6,100 | 5,980 | 6,000 | 76,000 | 27,210.90 |
| 1990-03-06 | 5,850 | 6,090 | 5,840 | 6,080 | 86,000 | 27,573.70 |
| 1990-03-05 | 5,740 | 5,850 | 5,700 | 5,850 | 25,000 | 26,530.60 |
| 1990-03-02 | 5,890 | 5,970 | 5,800 | 5,900 | 51,000 | 26,757.40 |
| 1990-03-01 | 5,900 | 5,980 | 5,760 | 5,980 | 58,000 | 27,120.20 |
| 1990-02-28 | 5,550 | 6,000 | 5,550 | 6,000 | 132,000 | 27,210.90 |
| 1990-02-27 | 5,450 | 5,550 | 5,350 | 5,550 | 44,000 | 25,170.10 |
| 1990-02-26 | 5,220 | 5,450 | 5,100 | 5,450 | 66,000 | 24,716.60 |
| 1990-02-23 | 5,360 | 5,460 | 5,200 | 5,400 | 28,000 | 24,489.80 |
| 1990-02-22 | 5,500 | 5,510 | 5,460 | 5,460 | 43,000 | 24,761.90 |
| 1990-02-21 | 5,550 | 5,600 | 5,480 | 5,500 | 20,000 | 24,943.30 |
| 1990-02-20 | 5,650 | 5,650 | 5,620 | 5,650 | 6,000 | 25,623.60 |
| 1990-02-19 | 5,650 | 5,700 | 5,650 | 5,700 | 10,000 | 25,850.30 |
| 1990-02-16 | 5,740 | 5,780 | 5,660 | 5,780 | 15,000 | 26,213.20 |
| 1990-02-15 | 5,650 | 5,780 | 5,650 | 5,750 | 25,000 | 26,077.10 |
| 1990-02-14 | 5,820 | 5,820 | 5,720 | 5,750 | 33,000 | 26,077.10 |
| 1990-02-13 | 5,810 | 5,880 | 5,750 | 5,800 | 51,000 | 26,303.90 |
| 1990-02-09 | 5,700 | 5,800 | 5,700 | 5,800 | 77,000 | 26,303.90 |
| 1990-02-08 | 5,490 | 5,850 | 5,490 | 5,700 | 101,000 | 25,850.30 |
| 1990-02-07 | 5,420 | 5,650 | 5,410 | 5,580 | 75,000 | 25,306.10 |
| 1990-02-06 | 5,450 | 5,450 | 5,400 | 5,450 | 27,000 | 24,716.60 |
| 1990-02-05 | 5,550 | 5,550 | 5,410 | 5,470 | 13,000 | 24,807.30 |
| 1990-02-02 | 5,430 | 5,650 | 5,430 | 5,590 | 60,000 | 25,351.50 |
| 1990-02-01 | 5,510 | 5,510 | 5,410 | 5,500 | 28,000 | 24,943.30 |
| 1990-01-31 | 5,560 | 5,560 | 5,420 | 5,520 | 30,000 | 25,034 |
| 1990-01-30 | 5,610 | 5,610 | 5,480 | 5,580 | 27,000 | 25,306.10 |
| 1990-01-29 | 5,690 | 5,690 | 5,580 | 5,580 | 54,000 | 25,306.10 |
| 1990-01-26 | 5,600 | 5,700 | 5,600 | 5,650 | 88,000 | 25,623.60 |
| 1990-01-25 | 5,240 | 5,550 | 5,240 | 5,500 | 112,000 | 24,943.30 |
| 1990-01-24 | 5,200 | 5,250 | 5,150 | 5,240 | 43,000 | 23,764.20 |
| 1990-01-23 | 5,250 | 5,270 | 5,150 | 5,240 | 80,000 | 23,764.20 |
| 1990-01-22 | 5,300 | 5,300 | 5,150 | 5,300 | 39,000 | 24,036.30 |
| 1990-01-19 | 5,410 | 5,490 | 5,290 | 5,300 | 105,000 | 24,036.30 |
| 1990-01-18 | 5,100 | 5,400 | 5,040 | 5,400 | 170,000 | 24,489.80 |
| 1990-01-17 | 4,700 | 5,000 | 4,700 | 4,980 | 102,000 | 22,585 |
| 1990-01-16 | 4,730 | 4,840 | 4,690 | 4,700 | 62,000 | 21,315.20 |
| 1990-01-12 | 4,650 | 4,740 | 4,580 | 4,740 | 136,000 | 21,496.60 |
| 1990-01-11 | 4,600 | 4,600 | 4,420 | 4,540 | 1,251,000 | 20,589.60 |
| 1990-01-10 | 4,500 | 4,600 | 4,500 | 4,600 | 42,000 | 20,861.70 |
| 1990-01-09 | 4,710 | 4,730 | 4,640 | 4,650 | 54,000 | 21,088.40 |
| 1990-01-08 | 4,740 | 4,740 | 4,670 | 4,700 | 133,000 | 21,315.20 |
| 1990-01-05 | 4,670 | 4,700 | 4,640 | 4,640 | 57,000 | 21,043.10 |
| 1990-01-04 | 4,640 | 4,670 | 4,560 | 4,670 | 24,000 | 21,179.10 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
