8125 (株)ワキタ 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 | 2,250 | 2,270 | 2,220 | 2,220 | 10,000 | 2,220 |
1990-12-27 | 2,290 | 2,310 | 2,260 | 2,310 | 7,000 | 2,310 |
1990-12-26 | 2,220 | 2,230 | 2,200 | 2,230 | 12,000 | 2,230 |
1990-12-25 | 2,250 | 2,250 | 2,200 | 2,240 | 37,000 | 2,240 |
1990-12-21 | 2,220 | 2,270 | 2,220 | 2,270 | 25,000 | 2,270 |
1990-12-20 | 2,250 | 2,350 | 2,250 | 2,300 | 25,000 | 2,300 |
1990-12-19 | 2,330 | 2,330 | 2,210 | 2,270 | 102,000 | 2,270 |
1990-12-18 | 2,330 | 2,340 | 2,240 | 2,270 | 45,000 | 2,270 |
1990-12-17 | 2,390 | 2,390 | 2,330 | 2,360 | 57,000 | 2,360 |
1990-12-14 | 2,390 | 2,390 | 2,340 | 2,350 | 60,000 | 2,350 |
1990-12-13 | 2,440 | 2,440 | 2,350 | 2,350 | 81,000 | 2,350 |
1990-12-12 | 2,390 | 2,440 | 2,370 | 2,400 | 77,000 | 2,400 |
1990-12-11 | 2,480 | 2,480 | 2,350 | 2,350 | 70,000 | 2,350 |
1990-12-10 | 2,500 | 2,500 | 2,390 | 2,440 | 94,000 | 2,440 |
1990-12-07 | 2,370 | 2,430 | 2,340 | 2,420 | 101,000 | 2,420 |
1990-12-06 | 2,240 | 2,340 | 2,200 | 2,200 | 106,000 | 2,200 |
1990-12-05 | 2,260 | 2,340 | 2,180 | 2,220 | 102,000 | 2,220 |
1990-12-04 | 2,380 | 2,400 | 2,380 | 2,380 | 16,000 | 2,380 |
1990-12-03 | 2,550 | 2,570 | 2,400 | 2,480 | 85,000 | 2,480 |
1990-11-30 | 2,520 | 2,520 | 2,400 | 2,490 | 126,000 | 2,490 |
1990-11-29 | 2,530 | 2,640 | 2,510 | 2,640 | 54,000 | 2,640 |
1990-11-28 | 2,750 | 2,790 | 2,650 | 2,750 | 154,000 | 2,750 |
1990-11-27 | 2,760 | 2,770 | 2,720 | 2,770 | 53,000 | 2,770 |
1990-11-26 | 2,850 | 2,850 | 2,760 | 2,820 | 65,000 | 2,820 |
1990-11-22 | 2,850 | 2,850 | 2,780 | 2,840 | 317,000 | 2,840 |
1990-11-21 | 2,800 | 2,830 | 2,720 | 2,830 | 287,000 | 2,830 |
1990-11-20 | 2,960 | 2,990 | 2,860 | 2,890 | 622,000 | 2,890 |
1990-11-19 | 2,850 | 3,050 | 2,840 | 3,020 | 3,284,000 | 3,020 |
1990-11-16 | 2,840 | 2,840 | 2,650 | 2,810 | 947,000 | 2,810 |
1990-11-15 | 2,960 | 3,000 | 2,790 | 2,820 | 1,672,000 | 2,820 |
1990-11-14 | 2,760 | 2,940 | 2,700 | 2,880 | 1,770,000 | 2,880 |
1990-11-13 | 2,840 | 2,840 | 2,740 | 2,740 | 353,000 | 2,740 |
1990-11-09 | 2,730 | 2,860 | 2,690 | 2,780 | 609,000 | 2,780 |
1990-11-08 | 2,760 | 2,830 | 2,610 | 2,760 | 373,000 | 2,760 |
1990-11-07 | 2,550 | 2,600 | 2,520 | 2,600 | 29,000 | 2,600 |
1990-11-06 | 2,630 | 2,630 | 2,550 | 2,550 | 34,000 | 2,550 |
1990-11-05 | 2,610 | 2,690 | 2,610 | 2,630 | 33,000 | 2,630 |
1990-11-02 | 2,570 | 2,600 | 2,470 | 2,540 | 55,000 | 2,540 |
1990-11-01 | 2,650 | 2,650 | 2,570 | 2,570 | 45,000 | 2,570 |
1990-10-31 | 2,660 | 2,780 | 2,660 | 2,750 | 122,000 | 2,750 |
1990-10-30 | 2,660 | 2,680 | 2,660 | 2,660 | 56,000 | 2,660 |
1990-10-29 | 2,780 | 2,800 | 2,700 | 2,700 | 84,000 | 2,700 |
1990-10-26 | 2,850 | 2,900 | 2,770 | 2,800 | 156,000 | 2,800 |
1990-10-25 | 2,850 | 2,880 | 2,810 | 2,850 | 289,000 | 2,850 |
1990-10-24 | 2,560 | 2,790 | 2,560 | 2,780 | 291,000 | 2,780 |
1990-10-23 | 2,660 | 2,670 | 2,560 | 2,560 | 82,000 | 2,560 |
1990-10-22 | 2,610 | 2,670 | 2,600 | 2,640 | 95,000 | 2,640 |
1990-10-19 | 2,500 | 2,630 | 2,500 | 2,550 | 135,000 | 2,550 |
1990-10-18 | 2,400 | 2,470 | 2,390 | 2,470 | 102,000 | 2,470 |
1990-10-17 | 2,300 | 2,380 | 2,300 | 2,380 | 45,000 | 2,380 |
1990-10-16 | 2,340 | 2,340 | 2,290 | 2,300 | 89,000 | 2,300 |
1990-10-15 | 2,240 | 2,300 | 2,240 | 2,250 | 60,000 | 2,250 |
1990-10-12 | 2,160 | 2,200 | 2,150 | 2,200 | 35,000 | 2,200 |
1990-10-11 | 2,240 | 2,280 | 2,180 | 2,180 | 61,000 | 2,180 |
1990-10-09 | 2,350 | 2,350 | 2,300 | 2,300 | 44,000 | 2,300 |
1990-10-08 | 2,110 | 2,250 | 2,110 | 2,250 | 88,000 | 2,250 |
1990-10-05 | 2,140 | 2,210 | 2,100 | 2,100 | 239,000 | 2,100 |
1990-10-04 | 1,940 | 2,070 | 1,910 | 2,060 | 85,000 | 2,060 |
1990-10-03 | 1,820 | 1,940 | 1,780 | 1,940 | 171,000 | 1,940 |
1990-10-02 | 1,760 | 1,850 | 1,760 | 1,840 | 103,000 | 1,840 |
1990-10-01 | 1,690 | 1,700 | 1,560 | 1,600 | 134,000 | 1,600 |
1990-09-28 | 1,850 | 1,850 | 1,690 | 1,690 | 27,000 | 1,690 |
1990-09-27 | 1,850 | 1,900 | 1,850 | 1,850 | 49,000 | 1,850 |
1990-09-26 | 2,110 | 2,110 | 1,950 | 1,950 | 27,000 | 1,950 |
1990-09-25 | 2,150 | 2,200 | 2,110 | 2,110 | 19,000 | 2,110 |
1990-09-21 | 2,280 | 2,280 | 2,250 | 2,250 | 382,000 | 2,250 |
1990-09-20 | 2,350 | 2,370 | 2,270 | 2,270 | 381,000 | 2,270 |
1990-09-19 | 2,400 | 2,410 | 2,350 | 2,350 | 52,000 | 2,350 |
1990-09-18 | 2,500 | 2,510 | 2,410 | 2,410 | 195,000 | 2,410 |
1990-09-17 | 2,590 | 2,590 | 2,510 | 2,530 | 209,000 | 2,530 |
1990-09-14 | 2,590 | 2,590 | 2,540 | 2,550 | 108,000 | 2,550 |
1990-09-13 | 2,600 | 2,610 | 2,570 | 2,570 | 46,000 | 2,570 |
1990-09-12 | 2,620 | 2,620 | 2,540 | 2,570 | 140,000 | 2,570 |
1990-09-11 | 2,620 | 2,660 | 2,620 | 2,620 | 33,000 | 2,620 |
1990-09-10 | 2,620 | 2,670 | 2,620 | 2,620 | 69,000 | 2,620 |
1990-09-07 | 2,720 | 2,720 | 2,620 | 2,620 | 50,000 | 2,620 |
1990-09-06 | 2,780 | 2,780 | 2,720 | 2,720 | 27,000 | 2,720 |
1990-09-05 | 2,860 | 2,860 | 2,790 | 2,790 | 35,000 | 2,790 |
1990-09-04 | 3,000 | 3,000 | 2,860 | 2,860 | 37,000 | 2,860 |
1990-09-03 | 2,940 | 2,970 | 2,940 | 2,970 | 19,000 | 2,970 |
1990-08-31 | 2,950 | 3,000 | 2,950 | 2,960 | 61,000 | 2,960 |
1990-08-30 | 2,950 | 2,990 | 2,950 | 2,990 | 30,000 | 2,990 |
1990-08-29 | 2,830 | 2,990 | 2,830 | 2,970 | 38,000 | 2,970 |
1990-08-28 | 2,750 | 2,830 | 2,750 | 2,800 | 35,000 | 2,800 |
1990-08-27 | 2,640 | 2,690 | 2,600 | 2,600 | 66,000 | 2,600 |
1990-08-24 | 2,730 | 2,830 | 2,640 | 2,640 | 88,000 | 2,640 |
1990-08-23 | 3,000 | 3,000 | 2,720 | 2,780 | 109,000 | 2,780 |
1990-08-22 | 2,940 | 3,100 | 2,940 | 3,100 | 96,000 | 3,100 |
1990-08-21 | 3,110 | 3,130 | 3,030 | 3,030 | 116,000 | 3,030 |
1990-08-20 | 3,090 | 3,110 | 3,090 | 3,110 | 30,000 | 3,110 |
1990-08-17 | 3,180 | 3,190 | 3,100 | 3,160 | 52,000 | 3,160 |
1990-08-16 | 3,180 | 3,200 | 3,180 | 3,190 | 60,000 | 3,190 |
1990-08-15 | 3,060 | 3,150 | 3,060 | 3,150 | 32,000 | 3,150 |
1990-08-14 | 3,060 | 3,100 | 3,060 | 3,090 | 33,000 | 3,090 |
1990-08-13 | 3,230 | 3,250 | 3,060 | 3,060 | 83,000 | 3,060 |
1990-08-10 | 3,210 | 3,260 | 3,200 | 3,250 | 105,000 | 3,250 |
1990-08-09 | 3,270 | 3,270 | 3,200 | 3,200 | 29,000 | 3,200 |
1990-08-08 | 3,180 | 3,260 | 3,180 | 3,260 | 91,000 | 3,260 |
1990-08-07 | 3,030 | 3,250 | 3,030 | 3,200 | 137,000 | 3,200 |
1990-08-06 | 3,400 | 3,420 | 3,310 | 3,330 | 94,000 | 3,330 |
1990-08-03 | 3,550 | 3,560 | 3,450 | 3,530 | 124,000 | 3,530 |
1990-08-02 | 3,520 | 3,630 | 3,500 | 3,590 | 723,000 | 3,590 |
1990-08-01 | 3,500 | 3,550 | 3,450 | 3,480 | 1,004,000 | 3,480 |
1990-07-31 | 3,260 | 3,410 | 3,260 | 3,410 | 425,000 | 3,410 |
1990-07-30 | 3,320 | 3,320 | 3,300 | 3,300 | 51,000 | 3,300 |
1990-07-27 | 3,280 | 3,320 | 3,200 | 3,300 | 209,000 | 3,300 |
1990-07-26 | 3,230 | 3,360 | 3,230 | 3,280 | 243,000 | 3,280 |
1990-07-25 | 3,100 | 3,350 | 3,100 | 3,350 | 172,000 | 3,350 |
1990-07-24 | 3,110 | 3,120 | 3,110 | 3,120 | 62,000 | 3,120 |
1990-07-23 | 3,180 | 3,190 | 3,110 | 3,150 | 92,000 | 3,150 |
1990-07-20 | 3,200 | 3,200 | 3,170 | 3,180 | 87,000 | 3,180 |
1990-07-19 | 3,220 | 3,230 | 3,200 | 3,200 | 95,000 | 3,200 |
1990-07-18 | 3,260 | 3,260 | 3,200 | 3,220 | 68,000 | 3,220 |
1990-07-17 | 3,300 | 3,310 | 3,200 | 3,230 | 63,000 | 3,230 |
1990-07-16 | 3,350 | 3,380 | 3,320 | 3,330 | 202,000 | 3,330 |
1990-07-13 | 3,270 | 3,330 | 3,270 | 3,300 | 156,000 | 3,300 |
1990-07-12 | 3,250 | 3,290 | 3,230 | 3,270 | 106,000 | 3,270 |
1990-07-11 | 3,260 | 3,300 | 3,210 | 3,260 | 111,000 | 3,260 |
1990-07-10 | 3,350 | 3,350 | 3,240 | 3,240 | 154,000 | 3,240 |
1990-07-09 | 3,290 | 3,340 | 3,260 | 3,320 | 513,000 | 3,320 |
1990-07-06 | 3,250 | 3,250 | 3,180 | 3,190 | 47,000 | 3,190 |
1990-07-05 | 3,200 | 3,240 | 3,160 | 3,160 | 100,000 | 3,160 |
1990-07-04 | 3,240 | 3,240 | 3,180 | 3,200 | 120,000 | 3,200 |
1990-07-03 | 3,140 | 3,280 | 3,140 | 3,240 | 190,000 | 3,240 |
1990-07-02 | 3,130 | 3,160 | 3,120 | 3,120 | 36,000 | 3,120 |
1990-06-29 | 3,160 | 3,160 | 3,120 | 3,130 | 107,000 | 3,130 |
1990-06-28 | 3,260 | 3,270 | 3,100 | 3,120 | 151,000 | 3,120 |
1990-06-27 | 3,200 | 3,290 | 3,200 | 3,200 | 345,000 | 3,200 |
1990-06-26 | 3,190 | 3,220 | 3,170 | 3,200 | 351,000 | 3,200 |
1990-06-25 | 3,310 | 3,310 | 3,210 | 3,210 | 87,000 | 3,210 |
1990-06-22 | 3,250 | 3,320 | 3,200 | 3,300 | 429,000 | 3,300 |
1990-06-21 | 3,220 | 3,350 | 3,210 | 3,250 | 351,000 | 3,250 |
1990-06-20 | 3,140 | 3,190 | 3,140 | 3,190 | 120,000 | 3,190 |
1990-06-19 | 3,210 | 3,210 | 3,140 | 3,200 | 162,000 | 3,200 |
1990-06-18 | 3,230 | 3,280 | 3,200 | 3,250 | 437,000 | 3,250 |
1990-06-15 | 3,150 | 3,260 | 3,130 | 3,250 | 1,106,000 | 3,250 |
1990-06-14 | 3,010 | 3,210 | 3,010 | 3,170 | 1,113,000 | 3,170 |
1990-06-13 | 2,960 | 3,000 | 2,950 | 3,000 | 152,000 | 3,000 |
1990-06-12 | 2,900 | 2,970 | 2,900 | 2,950 | 120,000 | 2,950 |
1990-06-11 | 2,890 | 2,940 | 2,890 | 2,900 | 126,000 | 2,900 |
1990-06-08 | 2,960 | 2,970 | 2,910 | 2,910 | 61,000 | 2,910 |
1990-06-07 | 2,990 | 3,000 | 2,970 | 2,970 | 133,000 | 2,970 |
1990-06-06 | 3,000 | 3,000 | 2,970 | 2,980 | 192,000 | 2,980 |
1990-06-05 | 2,990 | 3,050 | 2,960 | 2,960 | 424,000 | 2,960 |
1990-06-04 | 2,910 | 2,970 | 2,910 | 2,950 | 141,000 | 2,950 |
1990-06-01 | 2,830 | 3,030 | 2,830 | 2,930 | 945,000 | 2,930 |
1990-05-31 | 2,750 | 2,830 | 2,750 | 2,800 | 328,000 | 2,800 |
1990-05-30 | 2,750 | 2,770 | 2,740 | 2,750 | 80,000 | 2,750 |
1990-05-29 | 2,750 | 2,780 | 2,750 | 2,750 | 77,000 | 2,750 |
1990-05-28 | 2,750 | 2,760 | 2,730 | 2,750 | 139,000 | 2,750 |
1990-05-25 | 2,800 | 2,800 | 2,730 | 2,750 | 100,000 | 2,750 |
1990-05-24 | 2,780 | 2,820 | 2,760 | 2,810 | 194,000 | 2,810 |
1990-05-23 | 2,700 | 2,740 | 2,700 | 2,740 | 37,000 | 2,740 |
1990-05-22 | 2,730 | 2,750 | 2,710 | 2,710 | 72,000 | 2,710 |
1990-05-21 | 2,790 | 2,790 | 2,750 | 2,770 | 48,000 | 2,770 |
1990-05-18 | 2,810 | 2,830 | 2,780 | 2,790 | 78,000 | 2,790 |
1990-05-17 | 2,780 | 2,810 | 2,760 | 2,810 | 100,000 | 2,810 |
1990-05-16 | 2,710 | 2,780 | 2,710 | 2,780 | 222,000 | 2,780 |
1990-05-15 | 2,760 | 2,770 | 2,700 | 2,720 | 93,000 | 2,720 |
1990-05-14 | 2,800 | 2,800 | 2,760 | 2,770 | 113,000 | 2,770 |
1990-05-11 | 2,750 | 2,830 | 2,730 | 2,780 | 314,000 | 2,780 |
1990-05-10 | 2,750 | 2,770 | 2,700 | 2,730 | 139,000 | 2,730 |
1990-05-09 | 2,600 | 2,750 | 2,600 | 2,630 | 257,000 | 2,630 |
1990-05-08 | 2,580 | 2,600 | 2,580 | 2,580 | 91,000 | 2,580 |
1990-05-07 | 2,520 | 2,580 | 2,500 | 2,560 | 71,000 | 2,560 |
1990-05-02 | 2,500 | 2,530 | 2,480 | 2,500 | 79,000 | 2,500 |
1990-05-01 | 2,480 | 2,500 | 2,450 | 2,500 | 51,000 | 2,500 |
1990-04-27 | 2,480 | 2,530 | 2,480 | 2,500 | 47,000 | 2,500 |
1990-04-26 | 2,560 | 2,560 | 2,480 | 2,480 | 98,000 | 2,480 |
1990-04-25 | 2,470 | 2,560 | 2,470 | 2,540 | 221,000 | 2,540 |
1990-04-24 | 2,380 | 2,430 | 2,380 | 2,430 | 96,000 | 2,430 |
1990-04-23 | 2,330 | 2,400 | 2,330 | 2,380 | 44,000 | 2,380 |
1990-04-20 | 2,320 | 2,360 | 2,320 | 2,320 | 22,000 | 2,320 |
1990-04-19 | 2,360 | 2,370 | 2,350 | 2,350 | 26,000 | 2,350 |
1990-04-18 | 2,280 | 2,380 | 2,280 | 2,350 | 19,000 | 2,350 |
1990-04-17 | 2,280 | 2,340 | 2,280 | 2,280 | 54,000 | 2,280 |
1990-04-16 | 2,340 | 2,340 | 2,300 | 2,300 | 12,000 | 2,300 |
1990-04-13 | 2,280 | 2,370 | 2,250 | 2,300 | 61,000 | 2,300 |
1990-04-12 | 2,230 | 2,240 | 2,230 | 2,240 | 23,000 | 2,240 |
1990-04-11 | 2,180 | 2,240 | 2,180 | 2,210 | 36,000 | 2,210 |
1990-04-10 | 2,190 | 2,190 | 2,150 | 2,160 | 20,000 | 2,160 |
1990-04-09 | 2,100 | 2,190 | 2,100 | 2,170 | 110,000 | 2,170 |
1990-04-06 | 1,850 | 2,120 | 1,850 | 2,120 | 89,000 | 2,120 |
1990-04-05 | 2,100 | 2,100 | 1,820 | 1,820 | 56,000 | 1,820 |
1990-04-04 | 2,160 | 2,170 | 2,150 | 2,150 | 32,000 | 2,150 |
1990-04-03 | 2,160 | 2,250 | 2,150 | 2,150 | 57,000 | 2,150 |
1990-04-02 | 2,300 | 2,300 | 2,180 | 2,180 | 26,000 | 2,180 |
1990-03-30 | 2,420 | 2,420 | 2,370 | 2,410 | 113,000 | 2,410 |
1990-03-29 | 2,550 | 2,560 | 2,430 | 2,430 | 50,000 | 2,430 |
1990-03-28 | 2,570 | 2,570 | 2,510 | 2,560 | 20,000 | 2,560 |
1990-03-27 | 2,570 | 2,570 | 2,520 | 2,550 | 31,000 | 2,550 |
1990-03-26 | 2,450 | 2,500 | 2,400 | 2,500 | 23,000 | 2,500 |
1990-03-23 | 2,400 | 2,400 | 2,340 | 2,350 | 24,000 | 2,350 |
1990-03-22 | 2,400 | 2,410 | 2,320 | 2,400 | 71,000 | 2,400 |
1990-03-20 | 2,530 | 2,550 | 2,400 | 2,500 | 127,000 | 2,500 |
1990-03-19 | 2,730 | 2,730 | 2,590 | 2,610 | 67,000 | 2,610 |
1990-03-16 | 2,700 | 2,750 | 2,700 | 2,710 | 60,000 | 2,710 |
1990-03-15 | 2,710 | 2,780 | 2,710 | 2,720 | 74,000 | 2,720 |
1990-03-14 | 2,770 | 2,770 | 2,700 | 2,730 | 101,000 | 2,730 |
1990-03-13 | 2,780 | 2,790 | 2,780 | 2,790 | 30,000 | 2,790 |
1990-03-12 | 2,810 | 2,820 | 2,800 | 2,800 | 27,000 | 2,800 |
1990-03-09 | 2,800 | 2,920 | 2,800 | 2,850 | 120,000 | 2,850 |
1990-03-08 | 2,750 | 2,850 | 2,750 | 2,810 | 40,000 | 2,810 |
1990-03-07 | 2,830 | 2,840 | 2,770 | 2,770 | 89,000 | 2,770 |
1990-03-06 | 2,890 | 2,920 | 2,890 | 2,890 | 79,000 | 2,890 |
1990-03-05 | 2,900 | 2,980 | 2,880 | 2,880 | 114,000 | 2,880 |
1990-03-02 | 2,780 | 3,090 | 2,780 | 3,000 | 598,000 | 3,000 |
1990-03-01 | 2,790 | 2,800 | 2,770 | 2,780 | 146,000 | 2,780 |
1990-02-28 | 2,720 | 2,850 | 2,720 | 2,770 | 158,000 | 2,770 |
1990-02-27 | 2,600 | 2,650 | 2,580 | 2,650 | 104,000 | 2,650 |
1990-02-26 | 2,700 | 2,700 | 2,500 | 2,600 | 144,000 | 2,600 |
1990-02-23 | 2,670 | 2,750 | 2,650 | 2,710 | 94,000 | 2,710 |
1990-02-22 | 2,970 | 2,970 | 2,840 | 2,900 | 58,000 | 2,636.36 |
1990-02-21 | 3,000 | 3,000 | 2,930 | 2,930 | 46,000 | 2,663.64 |
1990-02-20 | 3,080 | 3,080 | 3,000 | 3,030 | 62,000 | 2,754.55 |
1990-02-19 | 3,090 | 3,100 | 3,050 | 3,100 | 67,000 | 2,818.18 |
1990-02-16 | 3,100 | 3,150 | 3,070 | 3,070 | 53,000 | 2,790.91 |
1990-02-15 | 3,040 | 3,100 | 3,040 | 3,090 | 87,000 | 2,809.09 |
1990-02-14 | 3,090 | 3,090 | 3,030 | 3,040 | 52,000 | 2,763.64 |
1990-02-13 | 3,130 | 3,150 | 3,120 | 3,120 | 71,000 | 2,836.36 |
1990-02-09 | 3,230 | 3,240 | 3,190 | 3,200 | 111,000 | 2,909.09 |
1990-02-08 | 3,210 | 3,250 | 3,180 | 3,250 | 98,000 | 2,954.55 |
1990-02-07 | 3,160 | 3,200 | 3,120 | 3,200 | 78,000 | 2,909.09 |
1990-02-06 | 3,230 | 3,250 | 3,150 | 3,160 | 108,000 | 2,872.73 |
1990-02-05 | 3,120 | 3,250 | 3,120 | 3,250 | 218,000 | 2,954.55 |
1990-02-02 | 3,270 | 3,270 | 3,160 | 3,160 | 298,000 | 2,872.73 |
1990-02-01 | 3,030 | 3,340 | 3,030 | 3,300 | 431,000 | 3,000 |
1990-01-31 | 2,900 | 3,050 | 2,900 | 3,030 | 203,000 | 2,754.55 |
1990-01-30 | 2,900 | 2,900 | 2,870 | 2,900 | 113,000 | 2,636.36 |
1990-01-29 | 2,850 | 2,900 | 2,850 | 2,870 | 123,000 | 2,609.09 |
1990-01-26 | 2,900 | 2,910 | 2,860 | 2,860 | 175,000 | 2,600 |
1990-01-25 | 2,810 | 2,900 | 2,810 | 2,880 | 237,000 | 2,618.18 |
1990-01-24 | 2,760 | 2,910 | 2,750 | 2,800 | 190,000 | 2,545.45 |
1990-01-23 | 2,690 | 2,740 | 2,670 | 2,740 | 136,000 | 2,490.91 |
1990-01-22 | 2,660 | 2,700 | 2,660 | 2,670 | 43,000 | 2,427.27 |
1990-01-19 | 2,680 | 2,680 | 2,660 | 2,660 | 42,000 | 2,418.18 |
1990-01-18 | 2,680 | 2,700 | 2,680 | 2,700 | 79,000 | 2,454.55 |
1990-01-17 | 2,690 | 2,700 | 2,680 | 2,680 | 66,000 | 2,436.36 |
1990-01-16 | 2,720 | 2,720 | 2,630 | 2,690 | 49,000 | 2,445.45 |
1990-01-12 | 2,710 | 2,750 | 2,700 | 2,740 | 222,000 | 2,490.91 |
1990-01-11 | 2,680 | 2,720 | 2,640 | 2,710 | 373,000 | 2,463.64 |
1990-01-10 | 2,450 | 2,550 | 2,450 | 2,520 | 98,000 | 2,290.91 |
1990-01-09 | 2,480 | 2,490 | 2,410 | 2,470 | 145,000 | 2,245.45 |
1990-01-08 | 2,400 | 2,480 | 2,400 | 2,400 | 41,000 | 2,181.82 |
1990-01-05 | 2,500 | 2,530 | 2,420 | 2,440 | 43,000 | 2,218.18 |
1990-01-04 | 2,580 | 2,580 | 2,550 | 2,550 | 28,000 | 2,318.18 |
分割・併合履歴 : [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株