8058 三菱商事(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 | 1,340 | 1,390 | 1,310 | 1,370 | 1,318,000 | 456.67 |
| 1990-12-27 | 1,340 | 1,370 | 1,330 | 1,340 | 665,000 | 446.67 |
| 1990-12-26 | 1,330 | 1,340 | 1,310 | 1,340 | 374,000 | 446.67 |
| 1990-12-25 | 1,340 | 1,340 | 1,310 | 1,310 | 495,000 | 436.67 |
| 1990-12-21 | 1,360 | 1,360 | 1,320 | 1,320 | 1,492,000 | 440 |
| 1990-12-20 | 1,400 | 1,420 | 1,380 | 1,400 | 1,302,000 | 466.67 |
| 1990-12-19 | 1,400 | 1,450 | 1,390 | 1,400 | 3,812,000 | 466.67 |
| 1990-12-18 | 1,370 | 1,400 | 1,360 | 1,370 | 1,739,000 | 456.67 |
| 1990-12-17 | 1,360 | 1,370 | 1,340 | 1,370 | 854,000 | 456.67 |
| 1990-12-14 | 1,360 | 1,380 | 1,340 | 1,350 | 2,950,000 | 450 |
| 1990-12-13 | 1,370 | 1,380 | 1,350 | 1,380 | 1,325,000 | 460 |
| 1990-12-12 | 1,370 | 1,380 | 1,330 | 1,360 | 2,590,000 | 453.33 |
| 1990-12-11 | 1,340 | 1,390 | 1,320 | 1,370 | 3,528,000 | 456.67 |
| 1990-12-10 | 1,340 | 1,350 | 1,300 | 1,340 | 2,340,000 | 446.67 |
| 1990-12-07 | 1,270 | 1,340 | 1,240 | 1,340 | 2,848,000 | 446.67 |
| 1990-12-06 | 1,230 | 1,260 | 1,190 | 1,220 | 1,622,000 | 406.67 |
| 1990-12-05 | 1,220 | 1,220 | 1,170 | 1,210 | 636,000 | 403.33 |
| 1990-12-04 | 1,190 | 1,210 | 1,190 | 1,200 | 831,000 | 400 |
| 1990-12-03 | 1,220 | 1,230 | 1,200 | 1,210 | 572,000 | 403.33 |
| 1990-11-30 | 1,160 | 1,230 | 1,160 | 1,190 | 712,000 | 396.67 |
| 1990-11-29 | 1,230 | 1,230 | 1,200 | 1,210 | 777,000 | 403.33 |
| 1990-11-28 | 1,260 | 1,280 | 1,240 | 1,250 | 650,000 | 416.67 |
| 1990-11-27 | 1,260 | 1,270 | 1,250 | 1,270 | 575,000 | 423.33 |
| 1990-11-26 | 1,280 | 1,280 | 1,260 | 1,280 | 792,000 | 426.67 |
| 1990-11-22 | 1,230 | 1,250 | 1,210 | 1,250 | 1,005,000 | 416.67 |
| 1990-11-21 | 1,220 | 1,220 | 1,180 | 1,190 | 869,000 | 396.67 |
| 1990-11-20 | 1,220 | 1,240 | 1,220 | 1,220 | 269,000 | 406.67 |
| 1990-11-19 | 1,240 | 1,250 | 1,220 | 1,240 | 553,000 | 413.33 |
| 1990-11-16 | 1,210 | 1,240 | 1,210 | 1,220 | 657,000 | 406.67 |
| 1990-11-15 | 1,290 | 1,300 | 1,240 | 1,250 | 546,000 | 416.67 |
| 1990-11-14 | 1,280 | 1,330 | 1,260 | 1,300 | 1,245,000 | 433.33 |
| 1990-11-13 | 1,260 | 1,280 | 1,240 | 1,280 | 1,105,000 | 426.67 |
| 1990-11-09 | 1,200 | 1,210 | 1,190 | 1,210 | 488,000 | 403.33 |
| 1990-11-08 | 1,210 | 1,240 | 1,200 | 1,200 | 715,000 | 400 |
| 1990-11-07 | 1,210 | 1,240 | 1,210 | 1,230 | 432,000 | 410 |
| 1990-11-06 | 1,270 | 1,280 | 1,200 | 1,240 | 852,000 | 413.33 |
| 1990-11-05 | 1,270 | 1,280 | 1,250 | 1,280 | 412,000 | 426.67 |
| 1990-11-02 | 1,230 | 1,260 | 1,220 | 1,250 | 679,000 | 416.67 |
| 1990-11-01 | 1,260 | 1,270 | 1,230 | 1,230 | 1,206,000 | 410 |
| 1990-10-31 | 1,330 | 1,350 | 1,320 | 1,320 | 384,000 | 440 |
| 1990-10-30 | 1,310 | 1,330 | 1,310 | 1,330 | 392,000 | 443.33 |
| 1990-10-29 | 1,330 | 1,360 | 1,320 | 1,330 | 449,000 | 443.33 |
| 1990-10-26 | 1,340 | 1,360 | 1,330 | 1,340 | 596,000 | 446.67 |
| 1990-10-25 | 1,370 | 1,390 | 1,360 | 1,360 | 889,000 | 453.33 |
| 1990-10-24 | 1,340 | 1,370 | 1,330 | 1,370 | 1,010,000 | 456.67 |
| 1990-10-23 | 1,360 | 1,370 | 1,340 | 1,370 | 1,291,000 | 456.67 |
| 1990-10-22 | 1,360 | 1,400 | 1,360 | 1,370 | 1,498,000 | 456.67 |
| 1990-10-19 | 1,370 | 1,400 | 1,350 | 1,360 | 2,610,000 | 453.33 |
| 1990-10-18 | 1,340 | 1,380 | 1,330 | 1,360 | 2,047,000 | 453.33 |
| 1990-10-17 | 1,330 | 1,350 | 1,320 | 1,350 | 1,643,000 | 450 |
| 1990-10-16 | 1,360 | 1,360 | 1,320 | 1,320 | 1,184,000 | 440 |
| 1990-10-15 | 1,300 | 1,340 | 1,270 | 1,340 | 1,391,000 | 446.67 |
| 1990-10-12 | 1,240 | 1,280 | 1,230 | 1,260 | 396,000 | 420 |
| 1990-10-11 | 1,290 | 1,300 | 1,240 | 1,240 | 1,082,000 | 413.33 |
| 1990-10-09 | 1,340 | 1,370 | 1,320 | 1,340 | 2,232,000 | 446.67 |
| 1990-10-08 | 1,300 | 1,350 | 1,290 | 1,340 | 2,025,000 | 446.67 |
| 1990-10-05 | 1,270 | 1,290 | 1,240 | 1,290 | 1,690,000 | 430 |
| 1990-10-04 | 1,230 | 1,260 | 1,220 | 1,240 | 655,000 | 413.33 |
| 1990-10-03 | 1,270 | 1,310 | 1,230 | 1,270 | 1,009,000 | 423.33 |
| 1990-10-02 | 1,250 | 1,290 | 1,230 | 1,290 | 1,601,000 | 430 |
| 1990-10-01 | 1,170 | 1,180 | 1,000 | 1,150 | 1,259,000 | 383.33 |
| 1990-09-28 | 1,180 | 1,200 | 1,140 | 1,150 | 920,000 | 383.33 |
| 1990-09-27 | 1,160 | 1,240 | 1,150 | 1,200 | 958,000 | 400 |
| 1990-09-26 | 1,240 | 1,250 | 1,170 | 1,180 | 1,056,000 | 393.33 |
| 1990-09-25 | 1,250 | 1,260 | 1,240 | 1,250 | 564,000 | 416.67 |
| 1990-09-21 | 1,260 | 1,310 | 1,230 | 1,310 | 1,775,000 | 436.67 |
| 1990-09-20 | 1,300 | 1,310 | 1,270 | 1,280 | 1,305,000 | 426.67 |
| 1990-09-19 | 1,310 | 1,330 | 1,290 | 1,300 | 2,399,000 | 433.33 |
| 1990-09-18 | 1,300 | 1,310 | 1,290 | 1,290 | 1,391,000 | 430 |
| 1990-09-17 | 1,330 | 1,340 | 1,300 | 1,320 | 1,467,000 | 440 |
| 1990-09-14 | 1,300 | 1,340 | 1,290 | 1,320 | 2,211,000 | 440 |
| 1990-09-13 | 1,320 | 1,350 | 1,300 | 1,320 | 3,494,000 | 440 |
| 1990-09-12 | 1,270 | 1,340 | 1,270 | 1,310 | 4,469,000 | 436.67 |
| 1990-09-11 | 1,270 | 1,300 | 1,270 | 1,270 | 2,699,000 | 423.33 |
| 1990-09-10 | 1,250 | 1,280 | 1,250 | 1,260 | 1,961,000 | 420 |
| 1990-09-07 | 1,220 | 1,240 | 1,200 | 1,230 | 1,358,000 | 410 |
| 1990-09-06 | 1,210 | 1,230 | 1,180 | 1,230 | 1,560,000 | 410 |
| 1990-09-05 | 1,250 | 1,250 | 1,200 | 1,210 | 1,069,000 | 403.33 |
| 1990-09-04 | 1,280 | 1,280 | 1,230 | 1,230 | 469,000 | 410 |
| 1990-09-03 | 1,280 | 1,310 | 1,270 | 1,270 | 1,169,000 | 423.33 |
| 1990-08-31 | 1,270 | 1,290 | 1,250 | 1,290 | 1,025,000 | 430 |
| 1990-08-30 | 1,290 | 1,300 | 1,250 | 1,270 | 1,295,000 | 423.33 |
| 1990-08-29 | 1,280 | 1,290 | 1,250 | 1,270 | 876,000 | 423.33 |
| 1990-08-28 | 1,320 | 1,380 | 1,270 | 1,300 | 1,050,000 | 433.33 |
| 1990-08-27 | 1,310 | 1,310 | 1,280 | 1,300 | 579,000 | 433.33 |
| 1990-08-24 | 1,240 | 1,330 | 1,230 | 1,290 | 1,050,000 | 430 |
| 1990-08-23 | 1,260 | 1,280 | 1,200 | 1,240 | 1,343,000 | 413.33 |
| 1990-08-22 | 1,270 | 1,280 | 1,250 | 1,250 | 1,425,000 | 416.67 |
| 1990-08-21 | 1,290 | 1,300 | 1,270 | 1,270 | 1,627,000 | 423.33 |
| 1990-08-20 | 1,260 | 1,280 | 1,260 | 1,270 | 770,000 | 423.33 |
| 1990-08-17 | 1,250 | 1,300 | 1,240 | 1,280 | 1,243,000 | 426.67 |
| 1990-08-16 | 1,260 | 1,280 | 1,260 | 1,280 | 1,012,000 | 426.67 |
| 1990-08-15 | 1,260 | 1,310 | 1,250 | 1,300 | 2,440,000 | 433.33 |
| 1990-08-14 | 1,220 | 1,240 | 1,200 | 1,240 | 854,000 | 413.33 |
| 1990-08-13 | 1,250 | 1,250 | 1,180 | 1,190 | 1,668,000 | 396.67 |
| 1990-08-10 | 1,260 | 1,270 | 1,220 | 1,230 | 1,723,000 | 410 |
| 1990-08-09 | 1,260 | 1,280 | 1,220 | 1,240 | 1,873,000 | 413.33 |
| 1990-08-08 | 1,240 | 1,270 | 1,230 | 1,250 | 1,883,000 | 416.67 |
| 1990-08-07 | 1,230 | 1,260 | 1,170 | 1,200 | 2,160,000 | 400 |
| 1990-08-06 | 1,310 | 1,310 | 1,250 | 1,250 | 1,542,000 | 416.67 |
| 1990-08-03 | 1,400 | 1,400 | 1,330 | 1,360 | 1,638,000 | 453.33 |
| 1990-08-02 | 1,430 | 1,440 | 1,400 | 1,410 | 1,010,000 | 470 |
| 1990-08-01 | 1,470 | 1,470 | 1,410 | 1,440 | 1,416,000 | 480 |
| 1990-07-31 | 1,440 | 1,440 | 1,420 | 1,440 | 1,192,000 | 480 |
| 1990-07-30 | 1,420 | 1,430 | 1,410 | 1,430 | 399,000 | 476.67 |
| 1990-07-27 | 1,440 | 1,460 | 1,420 | 1,430 | 1,211,000 | 476.67 |
| 1990-07-26 | 1,490 | 1,490 | 1,460 | 1,480 | 930,000 | 493.33 |
| 1990-07-25 | 1,530 | 1,530 | 1,490 | 1,490 | 488,000 | 496.67 |
| 1990-07-24 | 1,510 | 1,540 | 1,500 | 1,520 | 454,000 | 506.67 |
| 1990-07-23 | 1,570 | 1,570 | 1,520 | 1,520 | 666,000 | 506.67 |
| 1990-07-20 | 1,580 | 1,600 | 1,550 | 1,550 | 3,359,000 | 516.67 |
| 1990-07-19 | 1,560 | 1,600 | 1,560 | 1,590 | 2,454,000 | 530 |
| 1990-07-18 | 1,580 | 1,580 | 1,560 | 1,560 | 1,664,000 | 520 |
| 1990-07-17 | 1,610 | 1,610 | 1,550 | 1,570 | 2,695,000 | 523.33 |
| 1990-07-16 | 1,540 | 1,580 | 1,540 | 1,580 | 1,408,000 | 526.67 |
| 1990-07-13 | 1,530 | 1,560 | 1,530 | 1,540 | 943,000 | 513.33 |
| 1990-07-12 | 1,540 | 1,540 | 1,510 | 1,520 | 1,080,000 | 506.67 |
| 1990-07-11 | 1,530 | 1,540 | 1,520 | 1,520 | 756,000 | 506.67 |
| 1990-07-10 | 1,550 | 1,550 | 1,500 | 1,530 | 1,015,000 | 510 |
| 1990-07-09 | 1,540 | 1,560 | 1,540 | 1,550 | 1,074,000 | 516.67 |
| 1990-07-06 | 1,540 | 1,550 | 1,530 | 1,540 | 1,224,000 | 513.33 |
| 1990-07-05 | 1,560 | 1,580 | 1,560 | 1,570 | 2,890,000 | 523.33 |
| 1990-07-04 | 1,530 | 1,560 | 1,530 | 1,540 | 1,845,000 | 513.33 |
| 1990-07-03 | 1,510 | 1,510 | 1,490 | 1,510 | 1,099,000 | 503.33 |
| 1990-07-02 | 1,460 | 1,480 | 1,440 | 1,480 | 359,000 | 493.33 |
| 1990-06-29 | 1,500 | 1,500 | 1,460 | 1,460 | 1,794,000 | 486.67 |
| 1990-06-28 | 1,500 | 1,500 | 1,470 | 1,480 | 779,000 | 493.33 |
| 1990-06-27 | 1,450 | 1,500 | 1,450 | 1,490 | 1,696,000 | 496.67 |
| 1990-06-26 | 1,420 | 1,430 | 1,400 | 1,430 | 1,402,000 | 476.67 |
| 1990-06-25 | 1,440 | 1,440 | 1,390 | 1,400 | 1,221,000 | 466.67 |
| 1990-06-22 | 1,440 | 1,470 | 1,430 | 1,450 | 1,124,000 | 483.33 |
| 1990-06-21 | 1,470 | 1,480 | 1,440 | 1,440 | 1,661,000 | 480 |
| 1990-06-20 | 1,470 | 1,490 | 1,470 | 1,490 | 1,620,000 | 496.67 |
| 1990-06-19 | 1,490 | 1,500 | 1,470 | 1,480 | 1,295,000 | 493.33 |
| 1990-06-18 | 1,520 | 1,530 | 1,500 | 1,520 | 1,554,000 | 506.67 |
| 1990-06-15 | 1,550 | 1,560 | 1,520 | 1,520 | 1,415,000 | 506.67 |
| 1990-06-14 | 1,540 | 1,570 | 1,530 | 1,550 | 1,196,000 | 516.67 |
| 1990-06-13 | 1,520 | 1,540 | 1,510 | 1,530 | 764,000 | 510 |
| 1990-06-12 | 1,510 | 1,540 | 1,500 | 1,530 | 1,127,000 | 510 |
| 1990-06-11 | 1,550 | 1,550 | 1,530 | 1,530 | 645,000 | 510 |
| 1990-06-08 | 1,580 | 1,590 | 1,560 | 1,560 | 1,067,000 | 520 |
| 1990-06-07 | 1,560 | 1,590 | 1,560 | 1,570 | 581,000 | 523.33 |
| 1990-06-06 | 1,590 | 1,600 | 1,580 | 1,590 | 804,000 | 530 |
| 1990-06-05 | 1,620 | 1,630 | 1,590 | 1,610 | 1,283,000 | 536.67 |
| 1990-06-04 | 1,600 | 1,620 | 1,590 | 1,620 | 1,096,000 | 540 |
| 1990-06-01 | 1,630 | 1,640 | 1,580 | 1,580 | 2,610,000 | 526.67 |
| 1990-05-31 | 1,610 | 1,630 | 1,590 | 1,630 | 2,315,000 | 543.33 |
| 1990-05-30 | 1,570 | 1,600 | 1,570 | 1,580 | 1,624,000 | 526.67 |
| 1990-05-29 | 1,620 | 1,630 | 1,590 | 1,600 | 2,819,000 | 533.33 |
| 1990-05-28 | 1,600 | 1,630 | 1,590 | 1,610 | 2,011,000 | 536.67 |
| 1990-05-25 | 1,530 | 1,580 | 1,520 | 1,580 | 2,905,000 | 526.67 |
| 1990-05-24 | 1,480 | 1,530 | 1,470 | 1,530 | 1,338,000 | 510 |
| 1990-05-23 | 1,490 | 1,490 | 1,470 | 1,470 | 641,000 | 490 |
| 1990-05-22 | 1,430 | 1,470 | 1,430 | 1,470 | 562,000 | 490 |
| 1990-05-21 | 1,450 | 1,450 | 1,430 | 1,450 | 347,000 | 483.33 |
| 1990-05-18 | 1,460 | 1,470 | 1,450 | 1,450 | 501,000 | 483.33 |
| 1990-05-17 | 1,460 | 1,480 | 1,450 | 1,460 | 801,000 | 486.67 |
| 1990-05-16 | 1,470 | 1,490 | 1,470 | 1,480 | 577,000 | 493.33 |
| 1990-05-15 | 1,500 | 1,530 | 1,490 | 1,500 | 1,742,000 | 500 |
| 1990-05-14 | 1,490 | 1,500 | 1,470 | 1,500 | 1,625,000 | 500 |
| 1990-05-11 | 1,450 | 1,470 | 1,420 | 1,450 | 1,259,000 | 483.33 |
| 1990-05-10 | 1,450 | 1,470 | 1,430 | 1,430 | 840,000 | 476.67 |
| 1990-05-09 | 1,460 | 1,460 | 1,430 | 1,440 | 729,000 | 480 |
| 1990-05-08 | 1,440 | 1,450 | 1,420 | 1,440 | 964,000 | 480 |
| 1990-05-07 | 1,450 | 1,450 | 1,430 | 1,430 | 1,022,000 | 476.67 |
| 1990-05-02 | 1,410 | 1,430 | 1,390 | 1,410 | 785,000 | 470 |
| 1990-05-01 | 1,390 | 1,390 | 1,360 | 1,390 | 218,000 | 463.33 |
| 1990-04-27 | 1,370 | 1,390 | 1,350 | 1,390 | 587,000 | 463.33 |
| 1990-04-26 | 1,370 | 1,390 | 1,360 | 1,370 | 756,000 | 456.67 |
| 1990-04-25 | 1,370 | 1,400 | 1,350 | 1,390 | 769,000 | 463.33 |
| 1990-04-24 | 1,380 | 1,410 | 1,380 | 1,380 | 570,000 | 460 |
| 1990-04-23 | 1,430 | 1,440 | 1,400 | 1,420 | 546,000 | 473.33 |
| 1990-04-20 | 1,420 | 1,460 | 1,400 | 1,460 | 3,439,000 | 486.67 |
| 1990-04-19 | 1,390 | 1,420 | 1,370 | 1,390 | 2,886,000 | 463.33 |
| 1990-04-18 | 1,320 | 1,370 | 1,320 | 1,370 | 1,680,000 | 456.67 |
| 1990-04-17 | 1,300 | 1,330 | 1,300 | 1,330 | 857,000 | 443.33 |
| 1990-04-16 | 1,320 | 1,320 | 1,300 | 1,310 | 356,000 | 436.67 |
| 1990-04-13 | 1,320 | 1,350 | 1,320 | 1,340 | 585,000 | 446.67 |
| 1990-04-12 | 1,360 | 1,370 | 1,320 | 1,330 | 1,143,000 | 443.33 |
| 1990-04-11 | 1,390 | 1,400 | 1,360 | 1,380 | 634,000 | 460 |
| 1990-04-10 | 1,370 | 1,410 | 1,370 | 1,380 | 857,000 | 460 |
| 1990-04-09 | 1,410 | 1,420 | 1,390 | 1,410 | 1,384,000 | 470 |
| 1990-04-06 | 1,370 | 1,390 | 1,350 | 1,370 | 1,438,000 | 456.67 |
| 1990-04-05 | 1,250 | 1,300 | 1,230 | 1,300 | 1,044,000 | 433.33 |
| 1990-04-04 | 1,210 | 1,260 | 1,210 | 1,260 | 873,000 | 420 |
| 1990-04-03 | 1,140 | 1,210 | 1,120 | 1,210 | 1,463,000 | 403.33 |
| 1990-04-02 | 1,120 | 1,200 | 1,120 | 1,120 | 970,000 | 373.33 |
| 1990-03-30 | 1,330 | 1,340 | 1,240 | 1,240 | 1,607,000 | 413.33 |
| 1990-03-29 | 1,350 | 1,370 | 1,320 | 1,320 | 1,264,000 | 440 |
| 1990-03-28 | 1,360 | 1,400 | 1,360 | 1,370 | 573,000 | 456.67 |
| 1990-03-27 | 1,460 | 1,460 | 1,390 | 1,400 | 1,688,000 | 466.67 |
| 1990-03-26 | 1,360 | 1,420 | 1,350 | 1,420 | 1,125,000 | 473.33 |
| 1990-03-23 | 1,320 | 1,340 | 1,270 | 1,320 | 1,920,000 | 440 |
| 1990-03-22 | 1,350 | 1,350 | 1,250 | 1,290 | 2,094,000 | 430 |
| 1990-03-20 | 1,450 | 1,480 | 1,400 | 1,410 | 2,363,000 | 470 |
| 1990-03-19 | 1,480 | 1,480 | 1,450 | 1,450 | 1,619,000 | 483.33 |
| 1990-03-16 | 1,460 | 1,490 | 1,460 | 1,480 | 1,624,000 | 493.33 |
| 1990-03-15 | 1,470 | 1,470 | 1,440 | 1,460 | 1,452,000 | 486.67 |
| 1990-03-14 | 1,490 | 1,500 | 1,460 | 1,470 | 2,563,000 | 490 |
| 1990-03-13 | 1,500 | 1,510 | 1,490 | 1,490 | 1,217,000 | 496.67 |
| 1990-03-12 | 1,500 | 1,520 | 1,500 | 1,510 | 1,228,000 | 503.33 |
| 1990-03-09 | 1,520 | 1,550 | 1,510 | 1,510 | 1,751,000 | 503.33 |
| 1990-03-08 | 1,490 | 1,530 | 1,490 | 1,530 | 1,607,000 | 510 |
| 1990-03-07 | 1,520 | 1,530 | 1,490 | 1,490 | 1,923,000 | 496.67 |
| 1990-03-06 | 1,530 | 1,540 | 1,510 | 1,510 | 1,204,000 | 503.33 |
| 1990-03-05 | 1,490 | 1,510 | 1,490 | 1,510 | 1,097,000 | 503.33 |
| 1990-03-02 | 1,520 | 1,520 | 1,500 | 1,500 | 1,409,000 | 500 |
| 1990-03-01 | 1,560 | 1,570 | 1,510 | 1,520 | 1,226,000 | 506.67 |
| 1990-02-28 | 1,530 | 1,590 | 1,520 | 1,570 | 1,412,000 | 523.33 |
| 1990-02-27 | 1,530 | 1,530 | 1,470 | 1,510 | 1,552,000 | 503.33 |
| 1990-02-26 | 1,470 | 1,480 | 1,450 | 1,460 | 1,385,000 | 486.67 |
| 1990-02-23 | 1,560 | 1,580 | 1,500 | 1,530 | 2,631,000 | 510 |
| 1990-02-22 | 1,600 | 1,620 | 1,550 | 1,580 | 2,061,000 | 526.67 |
| 1990-02-21 | 1,680 | 1,690 | 1,580 | 1,590 | 2,620,000 | 530 |
| 1990-02-20 | 1,720 | 1,720 | 1,680 | 1,700 | 811,000 | 566.67 |
| 1990-02-19 | 1,780 | 1,780 | 1,730 | 1,740 | 3,161,000 | 580 |
| 1990-02-16 | 1,770 | 1,780 | 1,720 | 1,730 | 1,091,000 | 576.67 |
| 1990-02-15 | 1,760 | 1,780 | 1,740 | 1,770 | 715,000 | 590 |
| 1990-02-14 | 1,780 | 1,780 | 1,740 | 1,740 | 581,000 | 580 |
| 1990-02-13 | 1,760 | 1,770 | 1,750 | 1,770 | 1,144,000 | 590 |
| 1990-02-09 | 1,770 | 1,770 | 1,750 | 1,760 | 917,000 | 586.67 |
| 1990-02-08 | 1,790 | 1,790 | 1,750 | 1,770 | 1,574,000 | 590 |
| 1990-02-07 | 1,790 | 1,790 | 1,740 | 1,750 | 1,620,000 | 583.33 |
| 1990-02-06 | 1,810 | 1,810 | 1,790 | 1,790 | 2,445,000 | 596.67 |
| 1990-02-05 | 1,800 | 1,800 | 1,780 | 1,800 | 985,000 | 600 |
| 1990-02-02 | 1,760 | 1,810 | 1,760 | 1,800 | 3,122,000 | 600 |
| 1990-02-01 | 1,730 | 1,750 | 1,730 | 1,730 | 1,087,000 | 576.67 |
| 1990-01-31 | 1,730 | 1,750 | 1,710 | 1,730 | 1,651,000 | 576.67 |
| 1990-01-30 | 1,750 | 1,780 | 1,750 | 1,760 | 1,300,000 | 586.67 |
| 1990-01-29 | 1,690 | 1,780 | 1,690 | 1,760 | 1,327,000 | 586.67 |
| 1990-01-26 | 1,700 | 1,700 | 1,670 | 1,690 | 735,000 | 563.33 |
| 1990-01-25 | 1,700 | 1,720 | 1,670 | 1,670 | 1,616,000 | 556.67 |
| 1990-01-24 | 1,730 | 1,740 | 1,670 | 1,670 | 1,372,000 | 556.67 |
| 1990-01-23 | 1,760 | 1,780 | 1,740 | 1,740 | 1,260,000 | 580 |
| 1990-01-22 | 1,720 | 1,780 | 1,720 | 1,780 | 834,000 | 593.33 |
| 1990-01-19 | 1,700 | 1,760 | 1,690 | 1,720 | 1,419,000 | 573.33 |
| 1990-01-18 | 1,750 | 1,770 | 1,720 | 1,730 | 836,000 | 576.67 |
| 1990-01-17 | 1,770 | 1,800 | 1,770 | 1,770 | 2,511,000 | 590 |
| 1990-01-16 | 1,770 | 1,790 | 1,730 | 1,750 | 1,901,000 | 583.33 |
| 1990-01-12 | 1,850 | 1,860 | 1,830 | 1,830 | 2,040,000 | 610 |
| 1990-01-11 | 1,840 | 1,890 | 1,820 | 1,870 | 3,787,000 | 623.33 |
| 1990-01-10 | 1,850 | 1,850 | 1,820 | 1,820 | 2,482,000 | 606.67 |
| 1990-01-09 | 1,910 | 1,910 | 1,850 | 1,870 | 2,004,000 | 623.33 |
| 1990-01-08 | 1,940 | 1,940 | 1,890 | 1,910 | 2,053,000 | 636.67 |
| 1990-01-05 | 2,000 | 2,000 | 1,900 | 1,930 | 4,322,000 | 643.33 |
| 1990-01-04 | 2,020 | 2,020 | 1,990 | 1,990 | 2,775,000 | 663.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
