8081 (株)カナデン 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 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,233.33 |
| 1990-12-26 | 1,470 | 1,470 | 1,460 | 1,460 | 6,000 | 1,216.67 |
| 1990-12-25 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 | 1,216.67 |
| 1990-12-21 | 1,550 | 1,550 | 1,550 | 1,550 | 38,000 | 1,291.67 |
| 1990-12-20 | 1,570 | 1,570 | 1,550 | 1,550 | 15,000 | 1,291.67 |
| 1990-12-19 | 1,570 | 1,580 | 1,530 | 1,570 | 14,000 | 1,308.33 |
| 1990-12-18 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,308.33 |
| 1990-12-17 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 | 1,308.33 |
| 1990-12-14 | 1,590 | 1,600 | 1,580 | 1,580 | 26,000 | 1,316.67 |
| 1990-12-13 | 1,560 | 1,600 | 1,560 | 1,600 | 6,000 | 1,333.33 |
| 1990-12-12 | 1,530 | 1,580 | 1,530 | 1,580 | 8,000 | 1,316.67 |
| 1990-12-11 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,291.67 |
| 1990-12-10 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,333.33 |
| 1990-12-07 | 1,530 | 1,530 | 1,520 | 1,520 | 9,000 | 1,266.67 |
| 1990-12-06 | 1,490 | 1,500 | 1,470 | 1,500 | 11,000 | 1,250 |
| 1990-12-05 | 1,460 | 1,480 | 1,460 | 1,480 | 20,000 | 1,233.33 |
| 1990-12-04 | 1,470 | 1,470 | 1,460 | 1,460 | 74,000 | 1,216.67 |
| 1990-12-03 | 1,460 | 1,470 | 1,460 | 1,470 | 70,000 | 1,225 |
| 1990-11-30 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,216.67 |
| 1990-11-29 | 1,530 | 1,530 | 1,480 | 1,480 | 68,000 | 1,233.33 |
| 1990-11-28 | 1,550 | 1,550 | 1,540 | 1,540 | 7,000 | 1,283.33 |
| 1990-11-27 | 1,540 | 1,540 | 1,530 | 1,540 | 18,000 | 1,283.33 |
| 1990-11-26 | 1,520 | 1,550 | 1,520 | 1,550 | 13,000 | 1,291.67 |
| 1990-11-22 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 1,266.67 |
| 1990-11-21 | 1,500 | 1,530 | 1,500 | 1,510 | 15,000 | 1,258.33 |
| 1990-11-20 | 1,600 | 1,610 | 1,510 | 1,510 | 75,000 | 1,258.33 |
| 1990-11-19 | 1,620 | 1,620 | 1,590 | 1,600 | 24,000 | 1,333.33 |
| 1990-11-16 | 1,620 | 1,620 | 1,580 | 1,580 | 15,000 | 1,316.67 |
| 1990-11-15 | 1,600 | 1,620 | 1,580 | 1,600 | 27,000 | 1,333.33 |
| 1990-11-14 | 1,510 | 1,560 | 1,510 | 1,560 | 17,000 | 1,300 |
| 1990-11-13 | 1,500 | 1,500 | 1,500 | 1,500 | 22,000 | 1,250 |
| 1990-11-09 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 1,200 |
| 1990-11-08 | 1,580 | 1,580 | 1,510 | 1,510 | 30,000 | 1,258.33 |
| 1990-11-07 | 1,560 | 1,610 | 1,560 | 1,610 | 18,000 | 1,341.67 |
| 1990-11-06 | 1,610 | 1,610 | 1,570 | 1,580 | 44,000 | 1,316.67 |
| 1990-11-05 | 1,580 | 1,610 | 1,580 | 1,610 | 6,000 | 1,341.67 |
| 1990-11-02 | 1,580 | 1,590 | 1,580 | 1,580 | 24,000 | 1,316.67 |
| 1990-11-01 | 1,660 | 1,660 | 1,610 | 1,610 | 32,000 | 1,341.67 |
| 1990-10-31 | 1,700 | 1,700 | 1,660 | 1,660 | 56,000 | 1,383.33 |
| 1990-10-30 | 1,700 | 1,700 | 1,660 | 1,700 | 25,000 | 1,416.67 |
| 1990-10-29 | 1,700 | 1,700 | 1,700 | 1,700 | 27,000 | 1,416.67 |
| 1990-10-26 | 1,650 | 1,700 | 1,610 | 1,650 | 116,000 | 1,375 |
| 1990-10-25 | 1,610 | 1,640 | 1,550 | 1,640 | 103,000 | 1,366.67 |
| 1990-10-24 | 1,580 | 1,620 | 1,580 | 1,580 | 33,000 | 1,316.67 |
| 1990-10-23 | 1,590 | 1,640 | 1,550 | 1,610 | 81,000 | 1,341.67 |
| 1990-10-22 | 1,480 | 1,540 | 1,480 | 1,530 | 39,000 | 1,275 |
| 1990-10-19 | 1,450 | 1,450 | 1,400 | 1,440 | 107,000 | 1,200 |
| 1990-10-18 | 1,450 | 1,470 | 1,430 | 1,430 | 30,000 | 1,191.67 |
| 1990-10-17 | 1,400 | 1,430 | 1,400 | 1,430 | 74,000 | 1,191.67 |
| 1990-10-16 | 1,420 | 1,450 | 1,400 | 1,400 | 72,000 | 1,166.67 |
| 1990-10-15 | 1,450 | 1,450 | 1,400 | 1,400 | 51,000 | 1,166.67 |
| 1990-10-12 | 1,400 | 1,470 | 1,380 | 1,450 | 31,000 | 1,208.33 |
| 1990-10-11 | 1,480 | 1,520 | 1,480 | 1,480 | 26,000 | 1,233.33 |
| 1990-10-09 | 1,610 | 1,610 | 1,570 | 1,570 | 36,000 | 1,308.33 |
| 1990-10-08 | 1,500 | 1,570 | 1,500 | 1,550 | 18,000 | 1,291.67 |
| 1990-10-05 | 1,460 | 1,500 | 1,460 | 1,480 | 48,000 | 1,233.33 |
| 1990-10-04 | 1,490 | 1,490 | 1,480 | 1,480 | 21,000 | 1,233.33 |
| 1990-10-03 | 1,420 | 1,500 | 1,420 | 1,500 | 86,000 | 1,250 |
| 1990-10-02 | 1,350 | 1,400 | 1,350 | 1,400 | 62,000 | 1,166.67 |
| 1990-10-01 | 1,350 | 1,360 | 1,350 | 1,350 | 19,000 | 1,125 |
| 1990-09-27 | 1,410 | 1,450 | 1,400 | 1,430 | 42,000 | 1,191.67 |
| 1990-09-26 | 1,480 | 1,500 | 1,420 | 1,450 | 50,000 | 1,208.33 |
| 1990-09-25 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 | 1,208.33 |
| 1990-09-21 | 1,480 | 1,500 | 1,450 | 1,500 | 34,000 | 1,250 |
| 1990-09-20 | 1,500 | 1,500 | 1,480 | 1,500 | 33,000 | 1,250 |
| 1990-09-19 | 1,500 | 1,530 | 1,500 | 1,500 | 35,000 | 1,250 |
| 1990-09-18 | 1,570 | 1,570 | 1,490 | 1,490 | 46,000 | 1,241.67 |
| 1990-09-17 | 1,700 | 1,700 | 1,590 | 1,590 | 18,000 | 1,325 |
| 1990-09-14 | 1,600 | 1,690 | 1,600 | 1,690 | 16,000 | 1,408.33 |
| 1990-09-13 | 1,700 | 1,700 | 1,670 | 1,680 | 9,000 | 1,400 |
| 1990-09-12 | 1,700 | 1,700 | 1,680 | 1,690 | 10,000 | 1,408.33 |
| 1990-09-11 | 1,690 | 1,700 | 1,680 | 1,700 | 21,000 | 1,416.67 |
| 1990-09-10 | 1,710 | 1,730 | 1,700 | 1,700 | 41,000 | 1,416.67 |
| 1990-09-07 | 1,700 | 1,700 | 1,650 | 1,680 | 25,000 | 1,400 |
| 1990-09-06 | 1,750 | 1,750 | 1,700 | 1,700 | 41,000 | 1,416.67 |
| 1990-09-05 | 1,750 | 1,750 | 1,720 | 1,750 | 27,000 | 1,458.33 |
| 1990-09-04 | 1,800 | 1,820 | 1,750 | 1,750 | 32,000 | 1,458.33 |
| 1990-09-03 | 1,800 | 1,810 | 1,800 | 1,800 | 21,000 | 1,500 |
| 1990-08-31 | 1,800 | 1,840 | 1,800 | 1,800 | 64,000 | 1,500 |
| 1990-08-30 | 1,740 | 1,800 | 1,730 | 1,800 | 65,000 | 1,500 |
| 1990-08-29 | 1,730 | 1,750 | 1,730 | 1,730 | 26,000 | 1,441.67 |
| 1990-08-28 | 1,680 | 1,700 | 1,680 | 1,700 | 34,000 | 1,416.67 |
| 1990-08-24 | 1,650 | 1,700 | 1,480 | 1,480 | 105,000 | 1,233.33 |
| 1990-08-23 | 1,790 | 1,800 | 1,740 | 1,740 | 33,000 | 1,450 |
| 1990-08-22 | 1,960 | 1,960 | 1,800 | 1,830 | 119,000 | 1,525 |
| 1990-08-21 | 1,990 | 1,990 | 1,980 | 1,980 | 31,000 | 1,650 |
| 1990-08-20 | 1,970 | 2,000 | 1,970 | 2,000 | 6,000 | 1,666.67 |
| 1990-08-17 | 1,990 | 1,990 | 1,960 | 1,990 | 31,000 | 1,658.33 |
| 1990-08-16 | 2,060 | 2,080 | 2,030 | 2,030 | 40,000 | 1,691.67 |
| 1990-08-15 | 2,000 | 2,030 | 2,000 | 2,030 | 7,000 | 1,691.67 |
| 1990-08-14 | 1,980 | 2,000 | 1,950 | 1,980 | 24,000 | 1,650 |
| 1990-08-13 | 2,060 | 2,060 | 1,960 | 2,000 | 46,000 | 1,666.67 |
| 1990-08-10 | 2,070 | 2,100 | 2,070 | 2,070 | 50,000 | 1,725 |
| 1990-08-09 | 2,100 | 2,110 | 2,090 | 2,090 | 17,000 | 1,741.67 |
| 1990-08-08 | 1,970 | 2,020 | 1,970 | 2,000 | 44,000 | 1,666.67 |
| 1990-08-07 | 1,900 | 1,970 | 1,870 | 1,960 | 104,000 | 1,633.33 |
| 1990-08-06 | 2,190 | 2,190 | 1,990 | 1,990 | 67,000 | 1,658.33 |
| 1990-08-03 | 2,220 | 2,240 | 2,190 | 2,190 | 43,000 | 1,825 |
| 1990-08-02 | 2,250 | 2,270 | 2,160 | 2,260 | 39,000 | 1,883.33 |
| 1990-08-01 | 2,300 | 2,300 | 2,260 | 2,260 | 106,000 | 1,883.33 |
| 1990-07-31 | 2,180 | 2,290 | 2,180 | 2,270 | 44,000 | 1,891.67 |
| 1990-07-30 | 2,220 | 2,240 | 2,150 | 2,180 | 98,000 | 1,816.67 |
| 1990-07-27 | 2,280 | 2,290 | 2,220 | 2,240 | 75,000 | 1,866.67 |
| 1990-07-26 | 2,240 | 2,310 | 2,240 | 2,310 | 89,000 | 1,925 |
| 1990-07-25 | 2,230 | 2,280 | 2,210 | 2,280 | 66,000 | 1,900 |
| 1990-07-24 | 2,260 | 2,270 | 2,210 | 2,210 | 107,000 | 1,841.67 |
| 1990-07-23 | 2,260 | 2,270 | 2,260 | 2,270 | 44,000 | 1,891.67 |
| 1990-07-20 | 2,270 | 2,300 | 2,260 | 2,260 | 128,000 | 1,883.33 |
| 1990-07-19 | 2,330 | 2,330 | 2,280 | 2,280 | 96,000 | 1,900 |
| 1990-07-18 | 2,390 | 2,390 | 2,330 | 2,330 | 119,000 | 1,941.67 |
| 1990-07-17 | 2,400 | 2,400 | 2,360 | 2,380 | 131,000 | 1,983.33 |
| 1990-07-16 | 2,360 | 2,400 | 2,350 | 2,370 | 364,000 | 1,975 |
| 1990-07-13 | 2,330 | 2,360 | 2,300 | 2,360 | 245,000 | 1,966.67 |
| 1990-07-12 | 2,340 | 2,350 | 2,320 | 2,340 | 108,000 | 1,950 |
| 1990-07-11 | 2,340 | 2,340 | 2,300 | 2,340 | 166,000 | 1,950 |
| 1990-07-10 | 2,390 | 2,390 | 2,300 | 2,350 | 304,000 | 1,958.33 |
| 1990-07-09 | 2,300 | 2,390 | 2,270 | 2,390 | 662,000 | 1,991.67 |
| 1990-07-06 | 2,270 | 2,300 | 2,240 | 2,290 | 380,000 | 1,908.33 |
| 1990-07-05 | 2,250 | 2,270 | 2,220 | 2,250 | 91,000 | 1,875 |
| 1990-07-04 | 2,250 | 2,260 | 2,210 | 2,240 | 167,000 | 1,866.67 |
| 1990-07-03 | 2,250 | 2,300 | 2,210 | 2,290 | 342,000 | 1,908.33 |
| 1990-07-02 | 2,280 | 2,310 | 2,220 | 2,250 | 367,000 | 1,875 |
| 1990-06-29 | 2,230 | 2,340 | 2,220 | 2,320 | 835,000 | 1,933.33 |
| 1990-06-28 | 2,210 | 2,230 | 2,190 | 2,220 | 348,000 | 1,850 |
| 1990-06-27 | 2,170 | 2,240 | 2,170 | 2,230 | 549,000 | 1,858.33 |
| 1990-06-26 | 2,130 | 2,200 | 2,100 | 2,200 | 121,000 | 1,833.33 |
| 1990-06-25 | 2,130 | 2,140 | 2,100 | 2,130 | 62,000 | 1,775 |
| 1990-06-22 | 2,190 | 2,210 | 2,160 | 2,170 | 149,000 | 1,808.33 |
| 1990-06-21 | 2,160 | 2,210 | 2,150 | 2,150 | 117,000 | 1,791.67 |
| 1990-06-20 | 2,120 | 2,230 | 2,120 | 2,160 | 383,000 | 1,800 |
| 1990-06-19 | 2,080 | 2,140 | 2,050 | 2,120 | 155,000 | 1,766.67 |
| 1990-06-18 | 2,130 | 2,150 | 2,110 | 2,110 | 139,000 | 1,758.33 |
| 1990-06-15 | 2,180 | 2,180 | 2,150 | 2,170 | 245,000 | 1,808.33 |
| 1990-06-14 | 2,190 | 2,200 | 2,130 | 2,190 | 355,000 | 1,825 |
| 1990-06-13 | 2,210 | 2,250 | 2,150 | 2,150 | 892,000 | 1,791.67 |
| 1990-06-12 | 2,160 | 2,270 | 2,160 | 2,250 | 1,382,001 | 1,875 |
| 1990-06-11 | 2,120 | 2,240 | 2,100 | 2,190 | 1,914,001 | 1,825 |
| 1990-06-08 | 1,990 | 2,220 | 1,990 | 2,160 | 2,393,001 | 1,800 |
| 1990-06-07 | 1,970 | 1,980 | 1,920 | 1,980 | 309,000 | 1,650 |
| 1990-06-06 | 1,930 | 1,980 | 1,920 | 1,980 | 306,000 | 1,650 |
| 1990-06-05 | 1,970 | 1,970 | 1,920 | 1,920 | 216,000 | 1,600 |
| 1990-06-04 | 1,870 | 1,970 | 1,870 | 1,960 | 614,000 | 1,633.33 |
| 1990-06-01 | 1,800 | 1,860 | 1,800 | 1,860 | 255,000 | 1,550 |
| 1990-05-31 | 1,800 | 1,800 | 1,760 | 1,790 | 123,000 | 1,491.67 |
| 1990-05-30 | 1,750 | 1,770 | 1,750 | 1,770 | 30,000 | 1,475 |
| 1990-05-29 | 1,790 | 1,790 | 1,730 | 1,760 | 53,000 | 1,466.67 |
| 1990-05-28 | 1,760 | 1,790 | 1,760 | 1,790 | 69,000 | 1,491.67 |
| 1990-05-25 | 1,770 | 1,780 | 1,760 | 1,760 | 44,000 | 1,466.67 |
| 1990-05-24 | 1,820 | 1,820 | 1,760 | 1,770 | 84,000 | 1,475 |
| 1990-05-23 | 1,820 | 1,820 | 1,780 | 1,800 | 117,000 | 1,500 |
| 1990-05-22 | 1,780 | 1,840 | 1,760 | 1,820 | 463,000 | 1,516.67 |
| 1990-05-21 | 1,760 | 1,790 | 1,750 | 1,790 | 450,000 | 1,491.67 |
| 1990-05-18 | 1,640 | 1,640 | 1,630 | 1,640 | 48,000 | 1,366.67 |
| 1990-05-17 | 1,660 | 1,670 | 1,660 | 1,660 | 40,000 | 1,383.33 |
| 1990-05-16 | 1,670 | 1,670 | 1,660 | 1,670 | 16,000 | 1,391.67 |
| 1990-05-15 | 1,660 | 1,690 | 1,630 | 1,630 | 72,000 | 1,358.33 |
| 1990-05-14 | 1,650 | 1,670 | 1,630 | 1,630 | 62,000 | 1,358.33 |
| 1990-05-11 | 1,560 | 1,600 | 1,500 | 1,600 | 112,000 | 1,333.33 |
| 1990-05-10 | 1,540 | 1,560 | 1,540 | 1,560 | 29,000 | 1,300 |
| 1990-05-09 | 1,540 | 1,550 | 1,500 | 1,510 | 14,000 | 1,258.33 |
| 1990-05-08 | 1,510 | 1,530 | 1,510 | 1,530 | 23,000 | 1,275 |
| 1990-05-07 | 1,500 | 1,520 | 1,500 | 1,500 | 27,000 | 1,250 |
| 1990-05-02 | 1,500 | 1,500 | 1,490 | 1,490 | 25,000 | 1,241.67 |
| 1990-05-01 | 1,500 | 1,500 | 1,500 | 1,500 | 57,000 | 1,250 |
| 1990-04-27 | 1,500 | 1,500 | 1,490 | 1,500 | 33,000 | 1,250 |
| 1990-04-26 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,250 |
| 1990-04-25 | 1,520 | 1,530 | 1,520 | 1,530 | 32,000 | 1,275 |
| 1990-04-24 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,291.67 |
| 1990-04-23 | 1,570 | 1,580 | 1,560 | 1,580 | 13,000 | 1,316.67 |
| 1990-04-20 | 1,500 | 1,600 | 1,500 | 1,600 | 14,000 | 1,333.33 |
| 1990-04-19 | 1,460 | 1,480 | 1,460 | 1,470 | 9,000 | 1,225 |
| 1990-04-18 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,208.33 |
| 1990-04-17 | 1,450 | 1,490 | 1,450 | 1,460 | 30,000 | 1,216.67 |
| 1990-04-16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1990-04-13 | 1,530 | 1,530 | 1,500 | 1,500 | 21,000 | 1,250 |
| 1990-04-12 | 1,540 | 1,550 | 1,500 | 1,500 | 22,000 | 1,250 |
| 1990-04-11 | 1,560 | 1,590 | 1,550 | 1,560 | 24,000 | 1,300 |
| 1990-04-10 | 1,570 | 1,570 | 1,560 | 1,560 | 6,000 | 1,300 |
| 1990-04-09 | 1,550 | 1,600 | 1,550 | 1,560 | 27,000 | 1,300 |
| 1990-04-06 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 1,250 |
| 1990-04-05 | 1,390 | 1,400 | 1,390 | 1,390 | 27,000 | 1,158.33 |
| 1990-04-04 | 1,530 | 1,530 | 1,430 | 1,450 | 59,000 | 1,208.33 |
| 1990-04-03 | 1,480 | 1,480 | 1,450 | 1,480 | 30,000 | 1,233.33 |
| 1990-04-02 | 1,590 | 1,590 | 1,460 | 1,460 | 72,000 | 1,216.67 |
| 1990-03-30 | 1,710 | 1,710 | 1,620 | 1,620 | 63,000 | 1,350 |
| 1990-03-29 | 1,660 | 1,720 | 1,640 | 1,720 | 108,000 | 1,433.33 |
| 1990-03-28 | 1,630 | 1,660 | 1,600 | 1,660 | 53,000 | 1,383.33 |
| 1990-03-27 | 1,530 | 1,610 | 1,530 | 1,610 | 32,000 | 1,341.67 |
| 1990-03-26 | 1,560 | 1,600 | 1,510 | 1,510 | 33,000 | 1,258.33 |
| 1990-03-23 | 1,600 | 1,600 | 1,530 | 1,550 | 80,000 | 1,291.67 |
| 1990-03-22 | 1,600 | 1,600 | 1,530 | 1,600 | 98,000 | 1,333.33 |
| 1990-03-20 | 1,640 | 1,660 | 1,600 | 1,620 | 137,000 | 1,350 |
| 1990-03-19 | 1,710 | 1,720 | 1,620 | 1,640 | 148,000 | 1,366.67 |
| 1990-03-16 | 1,690 | 1,700 | 1,680 | 1,690 | 69,000 | 1,408.33 |
| 1990-03-15 | 1,670 | 1,690 | 1,660 | 1,670 | 34,000 | 1,391.67 |
| 1990-03-14 | 1,700 | 1,700 | 1,650 | 1,660 | 54,000 | 1,383.33 |
| 1990-03-13 | 1,670 | 1,690 | 1,670 | 1,670 | 130,000 | 1,391.67 |
| 1990-03-12 | 1,710 | 1,710 | 1,690 | 1,690 | 60,000 | 1,408.33 |
| 1990-03-09 | 1,720 | 1,720 | 1,690 | 1,710 | 56,000 | 1,425 |
| 1990-03-08 | 1,650 | 1,690 | 1,650 | 1,690 | 61,000 | 1,408.33 |
| 1990-03-07 | 1,660 | 1,660 | 1,640 | 1,640 | 45,000 | 1,366.67 |
| 1990-03-06 | 1,650 | 1,660 | 1,650 | 1,660 | 16,000 | 1,383.33 |
| 1990-03-05 | 1,630 | 1,650 | 1,630 | 1,650 | 63,000 | 1,375 |
| 1990-03-02 | 1,650 | 1,660 | 1,630 | 1,630 | 73,000 | 1,358.33 |
| 1990-03-01 | 1,650 | 1,680 | 1,630 | 1,640 | 70,000 | 1,366.67 |
| 1990-02-28 | 1,580 | 1,640 | 1,580 | 1,640 | 49,000 | 1,366.67 |
| 1990-02-27 | 1,500 | 1,510 | 1,470 | 1,510 | 46,000 | 1,258.33 |
| 1990-02-26 | 1,540 | 1,540 | 1,360 | 1,400 | 102,000 | 1,166.67 |
| 1990-02-23 | 1,580 | 1,580 | 1,510 | 1,540 | 47,000 | 1,283.33 |
| 1990-02-22 | 1,670 | 1,670 | 1,600 | 1,600 | 33,000 | 1,333.33 |
| 1990-02-21 | 1,650 | 1,660 | 1,620 | 1,620 | 93,000 | 1,350 |
| 1990-02-20 | 1,690 | 1,690 | 1,690 | 1,690 | 16,000 | 1,408.33 |
| 1990-02-19 | 1,670 | 1,710 | 1,650 | 1,690 | 83,000 | 1,408.33 |
| 1990-02-16 | 1,680 | 1,690 | 1,650 | 1,650 | 38,000 | 1,375 |
| 1990-02-15 | 1,680 | 1,690 | 1,650 | 1,670 | 88,000 | 1,391.67 |
| 1990-02-14 | 1,680 | 1,690 | 1,650 | 1,690 | 47,000 | 1,408.33 |
| 1990-02-13 | 1,700 | 1,720 | 1,650 | 1,720 | 91,000 | 1,433.33 |
| 1990-02-09 | 1,700 | 1,740 | 1,690 | 1,690 | 33,000 | 1,408.33 |
| 1990-02-08 | 1,720 | 1,730 | 1,710 | 1,730 | 145,000 | 1,441.67 |
| 1990-02-07 | 1,740 | 1,770 | 1,730 | 1,770 | 52,000 | 1,475 |
| 1990-02-06 | 1,730 | 1,800 | 1,730 | 1,740 | 204,000 | 1,450 |
| 1990-02-05 | 1,680 | 1,750 | 1,650 | 1,750 | 108,000 | 1,458.33 |
| 1990-02-02 | 1,710 | 1,720 | 1,690 | 1,690 | 32,000 | 1,408.33 |
| 1990-02-01 | 1,730 | 1,740 | 1,680 | 1,740 | 142,000 | 1,450 |
| 1990-01-31 | 1,730 | 1,740 | 1,700 | 1,740 | 135,000 | 1,450 |
| 1990-01-30 | 1,740 | 1,810 | 1,740 | 1,760 | 541,000 | 1,466.67 |
| 1990-01-29 | 1,700 | 1,760 | 1,700 | 1,730 | 652,000 | 1,441.67 |
| 1990-01-26 | 1,560 | 1,640 | 1,560 | 1,620 | 287,000 | 1,350 |
| 1990-01-25 | 1,560 | 1,560 | 1,540 | 1,540 | 40,000 | 1,283.33 |
| 1990-01-24 | 1,560 | 1,580 | 1,550 | 1,550 | 135,000 | 1,291.67 |
| 1990-01-23 | 1,540 | 1,560 | 1,530 | 1,560 | 53,000 | 1,300 |
| 1990-01-22 | 1,520 | 1,550 | 1,520 | 1,530 | 47,000 | 1,275 |
| 1990-01-19 | 1,520 | 1,550 | 1,500 | 1,550 | 53,000 | 1,291.67 |
| 1990-01-18 | 1,580 | 1,580 | 1,550 | 1,550 | 97,000 | 1,291.67 |
| 1990-01-17 | 1,520 | 1,580 | 1,520 | 1,570 | 178,000 | 1,308.33 |
| 1990-01-16 | 1,580 | 1,580 | 1,500 | 1,510 | 160,000 | 1,258.33 |
| 1990-01-12 | 1,530 | 1,590 | 1,520 | 1,580 | 540,000 | 1,316.67 |
| 1990-01-11 | 1,450 | 1,500 | 1,450 | 1,500 | 101,000 | 1,250 |
| 1990-01-10 | 1,450 | 1,460 | 1,400 | 1,410 | 17,000 | 1,175 |
| 1990-01-09 | 1,470 | 1,470 | 1,440 | 1,450 | 11,000 | 1,208.33 |
| 1990-01-08 | 1,470 | 1,490 | 1,450 | 1,480 | 33,000 | 1,233.33 |
| 1990-01-05 | 1,480 | 1,490 | 1,460 | 1,480 | 17,000 | 1,233.33 |
| 1990-01-04 | 1,450 | 1,490 | 1,450 | 1,490 | 7,000 | 1,241.67 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
