8084 (株)RYODEN 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 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,909.09 |
| 1990-12-27 | 1,060 | 1,090 | 1,060 | 1,090 | 30,000 | 1,981.82 |
| 1990-12-26 | 1,060 | 1,060 | 1,050 | 1,060 | 64,000 | 1,927.27 |
| 1990-12-25 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 | 1,909.09 |
| 1990-12-21 | 1,100 | 1,130 | 1,100 | 1,130 | 34,000 | 2,054.55 |
| 1990-12-20 | 1,130 | 1,130 | 1,120 | 1,120 | 54,000 | 2,036.36 |
| 1990-12-19 | 1,130 | 1,130 | 1,110 | 1,130 | 70,000 | 2,054.55 |
| 1990-12-18 | 1,130 | 1,130 | 1,110 | 1,130 | 52,000 | 2,054.55 |
| 1990-12-17 | 1,140 | 1,150 | 1,130 | 1,130 | 25,000 | 2,054.55 |
| 1990-12-14 | 1,130 | 1,150 | 1,130 | 1,150 | 29,000 | 2,090.91 |
| 1990-12-13 | 1,120 | 1,130 | 1,110 | 1,120 | 51,000 | 2,036.36 |
| 1990-12-12 | 1,130 | 1,130 | 1,110 | 1,120 | 66,000 | 2,036.36 |
| 1990-12-11 | 1,120 | 1,130 | 1,110 | 1,130 | 44,000 | 2,054.55 |
| 1990-12-10 | 1,120 | 1,130 | 1,120 | 1,130 | 51,000 | 2,054.55 |
| 1990-12-07 | 1,070 | 1,130 | 1,070 | 1,120 | 80,000 | 2,036.36 |
| 1990-12-06 | 1,040 | 1,060 | 1,040 | 1,050 | 108,000 | 1,909.09 |
| 1990-12-05 | 1,020 | 1,050 | 1,020 | 1,040 | 64,000 | 1,890.91 |
| 1990-12-04 | 1,060 | 1,060 | 1,020 | 1,020 | 136,000 | 1,854.55 |
| 1990-12-03 | 1,040 | 1,100 | 1,040 | 1,070 | 41,000 | 1,945.45 |
| 1990-11-30 | 1,060 | 1,070 | 1,000 | 1,000 | 35,000 | 1,818.18 |
| 1990-11-29 | 1,100 | 1,100 | 1,070 | 1,070 | 13,000 | 1,945.45 |
| 1990-11-28 | 1,140 | 1,140 | 1,100 | 1,110 | 40,000 | 2,018.18 |
| 1990-11-27 | 1,120 | 1,170 | 1,110 | 1,150 | 60,000 | 2,090.91 |
| 1990-11-26 | 1,120 | 1,120 | 1,110 | 1,120 | 92,000 | 2,036.36 |
| 1990-11-22 | 1,120 | 1,150 | 1,110 | 1,120 | 81,000 | 2,036.36 |
| 1990-11-21 | 1,180 | 1,180 | 1,120 | 1,130 | 15,000 | 2,054.55 |
| 1990-11-20 | 1,210 | 1,210 | 1,170 | 1,180 | 51,000 | 2,145.45 |
| 1990-11-19 | 1,230 | 1,240 | 1,210 | 1,210 | 63,000 | 2,200 |
| 1990-11-16 | 1,230 | 1,240 | 1,220 | 1,240 | 55,000 | 2,254.55 |
| 1990-11-15 | 1,260 | 1,300 | 1,240 | 1,240 | 75,000 | 2,254.55 |
| 1990-11-14 | 1,230 | 1,260 | 1,220 | 1,260 | 64,000 | 2,290.91 |
| 1990-11-13 | 1,200 | 1,220 | 1,180 | 1,220 | 28,000 | 2,218.18 |
| 1990-11-09 | 1,200 | 1,200 | 1,160 | 1,180 | 11,000 | 2,145.45 |
| 1990-11-08 | 1,260 | 1,260 | 1,200 | 1,200 | 42,000 | 2,181.82 |
| 1990-11-07 | 1,200 | 1,280 | 1,200 | 1,280 | 58,000 | 2,327.27 |
| 1990-11-06 | 1,300 | 1,300 | 1,260 | 1,260 | 43,000 | 2,290.91 |
| 1990-11-05 | 1,300 | 1,300 | 1,270 | 1,300 | 28,000 | 2,363.64 |
| 1990-11-02 | 1,260 | 1,270 | 1,250 | 1,260 | 31,000 | 2,290.91 |
| 1990-11-01 | 1,320 | 1,330 | 1,260 | 1,260 | 41,000 | 2,290.91 |
| 1990-10-31 | 1,340 | 1,340 | 1,310 | 1,340 | 33,000 | 2,436.36 |
| 1990-10-30 | 1,360 | 1,360 | 1,310 | 1,340 | 53,000 | 2,436.36 |
| 1990-10-29 | 1,360 | 1,360 | 1,340 | 1,340 | 34,000 | 2,436.36 |
| 1990-10-26 | 1,370 | 1,370 | 1,340 | 1,340 | 94,000 | 2,436.36 |
| 1990-10-25 | 1,350 | 1,380 | 1,330 | 1,350 | 172,000 | 2,454.55 |
| 1990-10-24 | 1,340 | 1,370 | 1,340 | 1,350 | 28,000 | 2,454.55 |
| 1990-10-23 | 1,350 | 1,380 | 1,310 | 1,380 | 130,000 | 2,509.09 |
| 1990-10-22 | 1,320 | 1,350 | 1,320 | 1,350 | 14,000 | 2,454.55 |
| 1990-10-19 | 1,220 | 1,280 | 1,220 | 1,280 | 108,000 | 2,327.27 |
| 1990-10-18 | 1,250 | 1,260 | 1,200 | 1,200 | 224,000 | 2,181.82 |
| 1990-10-17 | 1,250 | 1,250 | 1,220 | 1,250 | 34,000 | 2,272.73 |
| 1990-10-16 | 1,270 | 1,270 | 1,230 | 1,250 | 63,000 | 2,272.73 |
| 1990-10-15 | 1,200 | 1,250 | 1,200 | 1,250 | 27,000 | 2,272.73 |
| 1990-10-12 | 1,230 | 1,270 | 1,220 | 1,220 | 19,000 | 2,218.18 |
| 1990-10-11 | 1,270 | 1,270 | 1,270 | 1,270 | 27,000 | 2,309.09 |
| 1990-10-09 | 1,340 | 1,350 | 1,320 | 1,350 | 110,000 | 2,454.55 |
| 1990-10-08 | 1,300 | 1,340 | 1,280 | 1,320 | 82,000 | 2,400 |
| 1990-10-05 | 1,300 | 1,320 | 1,280 | 1,300 | 146,000 | 2,363.64 |
| 1990-10-04 | 1,200 | 1,250 | 1,180 | 1,230 | 162,000 | 2,236.36 |
| 1990-10-03 | 1,110 | 1,170 | 1,110 | 1,160 | 199,000 | 2,109.09 |
| 1990-10-02 | 1,010 | 1,090 | 1,010 | 1,090 | 83,000 | 1,981.82 |
| 1990-10-01 | 1,070 | 1,070 | 980 | 985 | 54,000 | 1,790.91 |
| 1990-09-28 | 1,150 | 1,150 | 1,000 | 1,080 | 60,000 | 1,963.64 |
| 1990-09-27 | 1,220 | 1,230 | 1,160 | 1,160 | 78,000 | 2,109.09 |
| 1990-09-26 | 1,330 | 1,330 | 1,240 | 1,280 | 95,000 | 2,327.27 |
| 1990-09-25 | 1,320 | 1,350 | 1,320 | 1,320 | 69,000 | 2,400 |
| 1990-09-21 | 1,360 | 1,380 | 1,360 | 1,380 | 86,000 | 2,509.09 |
| 1990-09-20 | 1,410 | 1,410 | 1,370 | 1,400 | 62,000 | 2,545.45 |
| 1990-09-19 | 1,420 | 1,420 | 1,380 | 1,400 | 43,000 | 2,545.45 |
| 1990-09-18 | 1,460 | 1,460 | 1,400 | 1,400 | 16,000 | 2,545.45 |
| 1990-09-17 | 1,490 | 1,500 | 1,470 | 1,470 | 22,000 | 2,672.73 |
| 1990-09-14 | 1,510 | 1,510 | 1,480 | 1,490 | 24,000 | 2,709.09 |
| 1990-09-13 | 1,530 | 1,540 | 1,490 | 1,490 | 153,000 | 2,709.09 |
| 1990-09-12 | 1,520 | 1,520 | 1,460 | 1,470 | 165,000 | 2,672.73 |
| 1990-09-11 | 1,550 | 1,550 | 1,490 | 1,500 | 35,000 | 2,727.27 |
| 1990-09-10 | 1,530 | 1,530 | 1,500 | 1,520 | 37,000 | 2,763.64 |
| 1990-09-07 | 1,530 | 1,530 | 1,480 | 1,530 | 67,000 | 2,781.82 |
| 1990-09-06 | 1,560 | 1,580 | 1,500 | 1,560 | 60,000 | 2,836.36 |
| 1990-09-05 | 1,610 | 1,610 | 1,480 | 1,550 | 73,000 | 2,818.18 |
| 1990-09-04 | 1,650 | 1,710 | 1,590 | 1,610 | 558,000 | 2,927.27 |
| 1990-09-03 | 1,540 | 1,660 | 1,540 | 1,630 | 520,000 | 2,963.64 |
| 1990-08-31 | 1,520 | 1,600 | 1,490 | 1,570 | 358,000 | 2,854.55 |
| 1990-08-30 | 1,450 | 1,570 | 1,440 | 1,570 | 87,000 | 2,854.55 |
| 1990-08-29 | 1,460 | 1,470 | 1,400 | 1,400 | 23,000 | 2,545.45 |
| 1990-08-28 | 1,530 | 1,530 | 1,470 | 1,500 | 54,000 | 2,727.27 |
| 1990-08-27 | 1,380 | 1,460 | 1,380 | 1,460 | 67,000 | 2,654.55 |
| 1990-08-24 | 1,350 | 1,450 | 1,330 | 1,380 | 113,000 | 2,509.09 |
| 1990-08-23 | 1,510 | 1,540 | 1,310 | 1,370 | 86,000 | 2,490.91 |
| 1990-08-22 | 1,620 | 1,620 | 1,490 | 1,570 | 60,000 | 2,854.55 |
| 1990-08-21 | 1,660 | 1,660 | 1,610 | 1,620 | 56,000 | 2,945.45 |
| 1990-08-20 | 1,610 | 1,670 | 1,610 | 1,670 | 140,000 | 3,036.36 |
| 1990-08-17 | 1,650 | 1,670 | 1,620 | 1,670 | 50,000 | 3,036.36 |
| 1990-08-16 | 1,620 | 1,670 | 1,620 | 1,670 | 60,000 | 3,036.36 |
| 1990-08-15 | 1,570 | 1,680 | 1,570 | 1,670 | 205,000 | 3,036.36 |
| 1990-08-14 | 1,560 | 1,620 | 1,560 | 1,600 | 100,000 | 2,909.09 |
| 1990-08-13 | 1,670 | 1,670 | 1,580 | 1,620 | 156,000 | 2,945.45 |
| 1990-08-10 | 1,680 | 1,710 | 1,650 | 1,670 | 141,000 | 3,036.36 |
| 1990-08-09 | 1,690 | 1,690 | 1,630 | 1,670 | 147,000 | 3,036.36 |
| 1990-08-08 | 1,560 | 1,690 | 1,560 | 1,690 | 149,000 | 3,072.73 |
| 1990-08-07 | 1,540 | 1,650 | 1,540 | 1,580 | 199,000 | 2,872.73 |
| 1990-08-06 | 1,780 | 1,800 | 1,700 | 1,720 | 147,000 | 3,127.27 |
| 1990-08-03 | 1,880 | 1,900 | 1,830 | 1,870 | 375,000 | 3,400 |
| 1990-08-02 | 1,940 | 1,950 | 1,840 | 1,890 | 1,066,000 | 3,436.36 |
| 1990-08-01 | 1,950 | 1,960 | 1,920 | 1,930 | 1,846,000 | 3,509.09 |
| 1990-07-31 | 1,880 | 1,930 | 1,870 | 1,920 | 1,640,000 | 3,490.91 |
| 1990-07-30 | 1,880 | 1,900 | 1,860 | 1,860 | 1,013,000 | 3,381.82 |
| 1990-07-27 | 1,900 | 1,920 | 1,830 | 1,910 | 3,777,000 | 3,472.73 |
| 1990-07-26 | 1,780 | 1,880 | 1,780 | 1,880 | 1,665,000 | 3,418.18 |
| 1990-07-25 | 1,730 | 1,760 | 1,700 | 1,750 | 280,000 | 3,181.82 |
| 1990-07-24 | 1,710 | 1,730 | 1,690 | 1,720 | 103,000 | 3,127.27 |
| 1990-07-23 | 1,700 | 1,750 | 1,700 | 1,710 | 109,000 | 3,109.09 |
| 1990-07-20 | 1,710 | 1,760 | 1,690 | 1,730 | 331,000 | 3,145.45 |
| 1990-07-19 | 1,700 | 1,730 | 1,690 | 1,710 | 119,000 | 3,109.09 |
| 1990-07-18 | 1,730 | 1,750 | 1,710 | 1,710 | 228,000 | 3,109.09 |
| 1990-07-17 | 1,790 | 1,790 | 1,760 | 1,770 | 192,000 | 3,218.18 |
| 1990-07-16 | 1,780 | 1,800 | 1,760 | 1,770 | 433,000 | 3,218.18 |
| 1990-07-13 | 1,790 | 1,790 | 1,770 | 1,770 | 255,000 | 3,218.18 |
| 1990-07-12 | 1,750 | 1,790 | 1,750 | 1,770 | 177,000 | 3,218.18 |
| 1990-07-11 | 1,780 | 1,790 | 1,750 | 1,770 | 190,000 | 3,218.18 |
| 1990-07-10 | 1,810 | 1,810 | 1,770 | 1,790 | 560,000 | 3,254.55 |
| 1990-07-09 | 1,770 | 1,830 | 1,760 | 1,810 | 1,565,000 | 3,290.91 |
| 1990-07-06 | 1,700 | 1,760 | 1,700 | 1,740 | 2,012,000 | 3,163.64 |
| 1990-07-05 | 1,680 | 1,700 | 1,660 | 1,690 | 582,000 | 3,072.73 |
| 1990-07-04 | 1,610 | 1,680 | 1,610 | 1,680 | 866,000 | 3,054.55 |
| 1990-07-03 | 1,610 | 1,620 | 1,600 | 1,600 | 81,000 | 2,909.09 |
| 1990-07-02 | 1,620 | 1,620 | 1,600 | 1,600 | 34,000 | 2,909.09 |
| 1990-06-29 | 1,620 | 1,620 | 1,600 | 1,610 | 109,000 | 2,927.27 |
| 1990-06-28 | 1,630 | 1,640 | 1,590 | 1,590 | 76,000 | 2,890.91 |
| 1990-06-27 | 1,560 | 1,630 | 1,560 | 1,630 | 167,000 | 2,963.64 |
| 1990-06-26 | 1,520 | 1,560 | 1,520 | 1,560 | 92,000 | 2,836.36 |
| 1990-06-25 | 1,560 | 1,560 | 1,520 | 1,550 | 38,000 | 2,818.18 |
| 1990-06-22 | 1,590 | 1,590 | 1,580 | 1,580 | 61,000 | 2,872.73 |
| 1990-06-21 | 1,600 | 1,620 | 1,600 | 1,610 | 129,000 | 2,927.27 |
| 1990-06-20 | 1,580 | 1,600 | 1,580 | 1,600 | 115,000 | 2,909.09 |
| 1990-06-19 | 1,610 | 1,620 | 1,570 | 1,580 | 110,000 | 2,872.73 |
| 1990-06-18 | 1,650 | 1,650 | 1,610 | 1,630 | 99,000 | 2,963.64 |
| 1990-06-15 | 1,640 | 1,650 | 1,610 | 1,640 | 112,000 | 2,981.82 |
| 1990-06-14 | 1,640 | 1,670 | 1,630 | 1,640 | 494,000 | 2,981.82 |
| 1990-06-13 | 1,600 | 1,630 | 1,600 | 1,630 | 224,000 | 2,963.64 |
| 1990-06-12 | 1,570 | 1,580 | 1,560 | 1,570 | 144,000 | 2,854.55 |
| 1990-06-11 | 1,570 | 1,580 | 1,560 | 1,570 | 167,000 | 2,854.55 |
| 1990-06-08 | 1,590 | 1,590 | 1,560 | 1,560 | 207,000 | 2,836.36 |
| 1990-06-07 | 1,590 | 1,600 | 1,570 | 1,580 | 421,000 | 2,872.73 |
| 1990-06-06 | 1,610 | 1,620 | 1,560 | 1,570 | 1,289,000 | 2,854.55 |
| 1990-06-05 | 1,550 | 1,600 | 1,520 | 1,590 | 645,000 | 2,890.91 |
| 1990-06-04 | 1,470 | 1,520 | 1,470 | 1,520 | 223,000 | 2,763.64 |
| 1990-06-01 | 1,430 | 1,470 | 1,420 | 1,470 | 84,000 | 2,672.73 |
| 1990-05-31 | 1,430 | 1,430 | 1,420 | 1,430 | 23,000 | 2,600 |
| 1990-05-30 | 1,410 | 1,450 | 1,400 | 1,440 | 28,000 | 2,618.18 |
| 1990-05-29 | 1,420 | 1,440 | 1,380 | 1,400 | 54,000 | 2,545.45 |
| 1990-05-28 | 1,420 | 1,440 | 1,420 | 1,440 | 31,000 | 2,618.18 |
| 1990-05-25 | 1,440 | 1,460 | 1,440 | 1,440 | 37,000 | 2,618.18 |
| 1990-05-24 | 1,480 | 1,480 | 1,450 | 1,460 | 80,000 | 2,654.55 |
| 1990-05-23 | 1,510 | 1,510 | 1,460 | 1,460 | 99,000 | 2,654.55 |
| 1990-05-22 | 1,480 | 1,510 | 1,470 | 1,490 | 266,000 | 2,709.09 |
| 1990-05-21 | 1,430 | 1,500 | 1,430 | 1,440 | 264,000 | 2,618.18 |
| 1990-05-18 | 1,390 | 1,430 | 1,390 | 1,420 | 43,000 | 2,581.82 |
| 1990-05-17 | 1,410 | 1,410 | 1,380 | 1,380 | 39,000 | 2,509.09 |
| 1990-05-16 | 1,380 | 1,420 | 1,380 | 1,420 | 46,000 | 2,581.82 |
| 1990-05-15 | 1,410 | 1,410 | 1,370 | 1,380 | 73,000 | 2,509.09 |
| 1990-05-14 | 1,410 | 1,410 | 1,400 | 1,400 | 45,000 | 2,545.45 |
| 1990-05-11 | 1,410 | 1,410 | 1,380 | 1,390 | 49,000 | 2,527.27 |
| 1990-05-10 | 1,390 | 1,430 | 1,390 | 1,400 | 63,000 | 2,545.45 |
| 1990-05-09 | 1,340 | 1,390 | 1,320 | 1,390 | 34,000 | 2,527.27 |
| 1990-05-08 | 1,300 | 1,310 | 1,290 | 1,300 | 69,000 | 2,363.64 |
| 1990-05-07 | 1,300 | 1,320 | 1,290 | 1,290 | 71,000 | 2,345.45 |
| 1990-05-02 | 1,300 | 1,300 | 1,270 | 1,270 | 25,000 | 2,309.09 |
| 1990-05-01 | 1,270 | 1,300 | 1,270 | 1,300 | 17,000 | 2,363.64 |
| 1990-04-27 | 1,300 | 1,310 | 1,280 | 1,280 | 136,000 | 2,327.27 |
| 1990-04-26 | 1,290 | 1,300 | 1,290 | 1,290 | 13,000 | 2,345.45 |
| 1990-04-25 | 1,290 | 1,290 | 1,270 | 1,280 | 33,000 | 2,327.27 |
| 1990-04-24 | 1,310 | 1,310 | 1,260 | 1,260 | 17,000 | 2,290.91 |
| 1990-04-23 | 1,320 | 1,330 | 1,300 | 1,300 | 21,000 | 2,363.64 |
| 1990-04-20 | 1,310 | 1,330 | 1,290 | 1,300 | 31,000 | 2,363.64 |
| 1990-04-19 | 1,300 | 1,330 | 1,300 | 1,330 | 25,000 | 2,418.18 |
| 1990-04-18 | 1,320 | 1,330 | 1,280 | 1,300 | 40,000 | 2,363.64 |
| 1990-04-17 | 1,320 | 1,350 | 1,320 | 1,330 | 21,000 | 2,418.18 |
| 1990-04-16 | 1,330 | 1,350 | 1,330 | 1,350 | 15,000 | 2,454.55 |
| 1990-04-13 | 1,350 | 1,350 | 1,320 | 1,330 | 39,000 | 2,418.18 |
| 1990-04-12 | 1,350 | 1,360 | 1,340 | 1,350 | 40,000 | 2,454.55 |
| 1990-04-11 | 1,340 | 1,350 | 1,330 | 1,340 | 28,000 | 2,436.36 |
| 1990-04-10 | 1,370 | 1,370 | 1,330 | 1,330 | 17,000 | 2,418.18 |
| 1990-04-06 | 1,230 | 1,250 | 1,230 | 1,250 | 39,000 | 2,272.73 |
| 1990-04-05 | 1,180 | 1,180 | 1,150 | 1,150 | 36,000 | 2,090.91 |
| 1990-04-04 | 1,360 | 1,360 | 1,270 | 1,280 | 88,000 | 2,327.27 |
| 1990-04-03 | 1,360 | 1,380 | 1,340 | 1,350 | 15,000 | 2,454.55 |
| 1990-03-30 | 1,510 | 1,510 | 1,440 | 1,440 | 16,000 | 2,618.18 |
| 1990-03-29 | 1,480 | 1,530 | 1,480 | 1,500 | 28,000 | 2,727.27 |
| 1990-03-28 | 1,480 | 1,500 | 1,480 | 1,480 | 14,000 | 2,690.91 |
| 1990-03-27 | 1,500 | 1,500 | 1,450 | 1,460 | 8,000 | 2,654.55 |
| 1990-03-26 | 1,450 | 1,490 | 1,450 | 1,490 | 34,000 | 2,709.09 |
| 1990-03-23 | 1,410 | 1,440 | 1,390 | 1,430 | 49,000 | 2,600 |
| 1990-03-22 | 1,450 | 1,470 | 1,450 | 1,450 | 356,000 | 2,636.36 |
| 1990-03-20 | 1,450 | 1,470 | 1,450 | 1,450 | 156,000 | 2,636.36 |
| 1990-03-19 | 1,480 | 1,490 | 1,450 | 1,450 | 58,000 | 2,636.36 |
| 1990-03-16 | 1,470 | 1,500 | 1,470 | 1,480 | 40,000 | 2,690.91 |
| 1990-03-15 | 1,450 | 1,490 | 1,450 | 1,470 | 48,000 | 2,672.73 |
| 1990-03-14 | 1,480 | 1,480 | 1,430 | 1,430 | 69,000 | 2,600 |
| 1990-03-13 | 1,510 | 1,520 | 1,480 | 1,480 | 81,000 | 2,690.91 |
| 1990-03-12 | 1,550 | 1,550 | 1,510 | 1,520 | 71,000 | 2,763.64 |
| 1990-03-09 | 1,530 | 1,550 | 1,510 | 1,530 | 113,000 | 2,781.82 |
| 1990-03-08 | 1,550 | 1,550 | 1,520 | 1,530 | 58,000 | 2,781.82 |
| 1990-03-07 | 1,580 | 1,580 | 1,540 | 1,550 | 101,000 | 2,818.18 |
| 1990-03-06 | 1,570 | 1,600 | 1,570 | 1,570 | 72,000 | 2,854.55 |
| 1990-03-05 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 2,854.55 |
| 1990-03-02 | 1,560 | 1,560 | 1,530 | 1,560 | 66,000 | 2,836.36 |
| 1990-03-01 | 1,560 | 1,580 | 1,560 | 1,560 | 82,000 | 2,836.36 |
| 1990-02-28 | 1,580 | 1,600 | 1,550 | 1,580 | 52,000 | 2,872.73 |
| 1990-02-27 | 1,480 | 1,480 | 1,430 | 1,480 | 101,000 | 2,690.91 |
| 1990-02-26 | 1,400 | 1,420 | 1,360 | 1,400 | 45,000 | 2,545.45 |
| 1990-02-23 | 1,570 | 1,570 | 1,540 | 1,540 | 60,000 | 2,800 |
| 1990-02-22 | 1,570 | 1,600 | 1,550 | 1,570 | 70,000 | 2,854.55 |
| 1990-02-21 | 1,620 | 1,630 | 1,550 | 1,550 | 86,000 | 2,818.18 |
| 1990-02-20 | 1,650 | 1,650 | 1,620 | 1,630 | 62,000 | 2,963.64 |
| 1990-02-19 | 1,660 | 1,660 | 1,650 | 1,650 | 42,000 | 3,000 |
| 1990-02-16 | 1,660 | 1,670 | 1,630 | 1,660 | 268,000 | 3,018.18 |
| 1990-02-15 | 1,670 | 1,680 | 1,660 | 1,660 | 118,000 | 3,018.18 |
| 1990-02-14 | 1,690 | 1,700 | 1,660 | 1,690 | 215,000 | 3,072.73 |
| 1990-02-13 | 1,690 | 1,710 | 1,680 | 1,690 | 378,000 | 3,072.73 |
| 1990-02-09 | 1,660 | 1,710 | 1,650 | 1,660 | 402,000 | 3,018.18 |
| 1990-02-08 | 1,650 | 1,660 | 1,630 | 1,640 | 100,000 | 2,981.82 |
| 1990-02-07 | 1,640 | 1,660 | 1,620 | 1,620 | 309,000 | 2,945.45 |
| 1990-02-06 | 1,630 | 1,630 | 1,610 | 1,610 | 173,000 | 2,927.27 |
| 1990-02-05 | 1,640 | 1,640 | 1,610 | 1,610 | 86,000 | 2,927.27 |
| 1990-02-02 | 1,620 | 1,630 | 1,600 | 1,630 | 160,000 | 2,963.64 |
| 1990-02-01 | 1,600 | 1,610 | 1,590 | 1,600 | 66,000 | 2,909.09 |
| 1990-01-31 | 1,610 | 1,610 | 1,580 | 1,590 | 67,000 | 2,890.91 |
| 1990-01-30 | 1,620 | 1,630 | 1,580 | 1,580 | 168,000 | 2,872.73 |
| 1990-01-29 | 1,640 | 1,640 | 1,600 | 1,610 | 141,000 | 2,927.27 |
| 1990-01-26 | 1,560 | 1,600 | 1,560 | 1,590 | 138,000 | 2,890.91 |
| 1990-01-25 | 1,580 | 1,590 | 1,550 | 1,550 | 107,000 | 2,818.18 |
| 1990-01-24 | 1,630 | 1,640 | 1,590 | 1,590 | 144,000 | 2,890.91 |
| 1990-01-23 | 1,640 | 1,660 | 1,630 | 1,650 | 207,000 | 3,000 |
| 1990-01-22 | 1,650 | 1,670 | 1,640 | 1,650 | 227,000 | 3,000 |
| 1990-01-19 | 1,600 | 1,680 | 1,580 | 1,680 | 930,000 | 3,054.55 |
| 1990-01-18 | 1,610 | 1,630 | 1,550 | 1,550 | 926,000 | 2,818.18 |
| 1990-01-17 | 1,540 | 1,540 | 1,520 | 1,520 | 562,000 | 2,763.64 |
| 1990-01-16 | 1,560 | 1,570 | 1,510 | 1,520 | 295,000 | 2,763.64 |
| 1990-01-12 | 1,570 | 1,590 | 1,550 | 1,570 | 704,000 | 2,854.55 |
| 1990-01-11 | 1,490 | 1,570 | 1,480 | 1,540 | 598,000 | 2,800 |
| 1990-01-10 | 1,430 | 1,480 | 1,430 | 1,450 | 217,000 | 2,636.36 |
| 1990-01-09 | 1,430 | 1,450 | 1,420 | 1,420 | 117,000 | 2,581.82 |
| 1990-01-08 | 1,430 | 1,440 | 1,370 | 1,420 | 31,000 | 2,581.82 |
| 1990-01-05 | 1,450 | 1,450 | 1,430 | 1,430 | 52,000 | 2,600 |
| 1990-01-04 | 1,430 | 1,450 | 1,430 | 1,450 | 16,000 | 2,636.36 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
