8136 (株)サンリオ 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 | 3,840 | 3,840 | 3,600 | 3,620 | 151,000 | 1,206.67 |
| 1990-12-27 | 3,860 | 3,880 | 3,760 | 3,850 | 125,000 | 1,283.33 |
| 1990-12-26 | 3,950 | 3,980 | 3,780 | 3,850 | 166,000 | 1,283.33 |
| 1990-12-25 | 4,010 | 4,030 | 3,920 | 3,920 | 105,000 | 1,306.67 |
| 1990-12-21 | 3,970 | 4,140 | 3,970 | 4,140 | 127,000 | 1,380 |
| 1990-12-20 | 4,250 | 4,250 | 4,020 | 4,060 | 98,000 | 1,353.33 |
| 1990-12-19 | 4,280 | 4,300 | 4,190 | 4,200 | 127,000 | 1,400 |
| 1990-12-18 | 4,130 | 4,300 | 4,130 | 4,180 | 137,000 | 1,393.33 |
| 1990-12-17 | 4,320 | 4,320 | 4,120 | 4,180 | 115,000 | 1,393.33 |
| 1990-12-14 | 4,560 | 4,560 | 4,410 | 4,410 | 90,000 | 1,470 |
| 1990-12-13 | 4,650 | 4,650 | 4,450 | 4,550 | 72,000 | 1,516.67 |
| 1990-12-12 | 4,650 | 4,740 | 4,650 | 4,650 | 92,000 | 1,550 |
| 1990-12-11 | 4,510 | 4,600 | 4,460 | 4,600 | 119,000 | 1,533.33 |
| 1990-12-10 | 4,700 | 4,700 | 4,500 | 4,510 | 199,000 | 1,503.33 |
| 1990-12-07 | 4,350 | 4,350 | 4,350 | 4,350 | 63,000 | 1,450 |
| 1990-12-06 | 4,160 | 4,200 | 4,100 | 4,150 | 131,000 | 1,383.33 |
| 1990-12-05 | 4,100 | 4,160 | 3,850 | 4,060 | 310,000 | 1,353.33 |
| 1990-12-04 | 4,430 | 4,450 | 4,050 | 4,050 | 152,000 | 1,350 |
| 1990-12-03 | 4,600 | 4,650 | 4,510 | 4,510 | 67,000 | 1,503.33 |
| 1990-11-30 | 4,640 | 4,640 | 4,380 | 4,450 | 151,000 | 1,483.33 |
| 1990-11-29 | 4,980 | 4,980 | 4,660 | 4,720 | 161,000 | 1,573.33 |
| 1990-11-28 | 5,060 | 5,140 | 5,030 | 5,030 | 89,000 | 1,676.67 |
| 1990-11-27 | 5,240 | 5,270 | 5,130 | 5,160 | 38,000 | 1,720 |
| 1990-11-26 | 5,290 | 5,380 | 5,250 | 5,300 | 25,000 | 1,766.67 |
| 1990-11-22 | 5,250 | 5,300 | 5,200 | 5,290 | 21,000 | 1,763.33 |
| 1990-11-21 | 5,100 | 5,150 | 5,050 | 5,150 | 81,000 | 1,716.67 |
| 1990-11-20 | 5,220 | 5,230 | 5,160 | 5,200 | 35,000 | 1,733.33 |
| 1990-11-19 | 5,400 | 5,520 | 5,210 | 5,210 | 59,000 | 1,736.67 |
| 1990-11-16 | 5,600 | 5,600 | 5,360 | 5,400 | 30,000 | 1,800 |
| 1990-11-15 | 5,610 | 5,710 | 5,500 | 5,500 | 94,000 | 1,833.33 |
| 1990-11-14 | 5,490 | 5,650 | 5,450 | 5,550 | 189,000 | 1,850 |
| 1990-11-13 | 5,550 | 5,550 | 5,410 | 5,500 | 62,000 | 1,833.33 |
| 1990-11-09 | 5,190 | 5,190 | 5,000 | 5,150 | 146,000 | 1,716.67 |
| 1990-11-08 | 5,380 | 5,380 | 5,230 | 5,250 | 73,000 | 1,750 |
| 1990-11-07 | 5,500 | 5,500 | 5,410 | 5,450 | 115,000 | 1,816.67 |
| 1990-11-06 | 5,700 | 5,730 | 5,500 | 5,590 | 161,000 | 1,863.33 |
| 1990-11-05 | 5,500 | 5,600 | 5,450 | 5,590 | 140,000 | 1,863.33 |
| 1990-11-02 | 5,680 | 5,680 | 5,400 | 5,400 | 180,000 | 1,800 |
| 1990-11-01 | 5,670 | 5,760 | 5,560 | 5,690 | 235,000 | 1,896.67 |
| 1990-10-31 | 6,100 | 6,200 | 5,870 | 5,870 | 596,000 | 1,956.67 |
| 1990-10-30 | 5,490 | 5,990 | 5,450 | 5,900 | 499,000 | 1,966.67 |
| 1990-10-29 | 5,300 | 5,390 | 5,240 | 5,390 | 144,000 | 1,796.67 |
| 1990-10-26 | 5,200 | 5,200 | 5,090 | 5,200 | 122,000 | 1,733.33 |
| 1990-10-25 | 5,330 | 5,360 | 5,090 | 5,100 | 134,000 | 1,700 |
| 1990-10-24 | 4,940 | 5,230 | 4,940 | 5,230 | 445,000 | 1,743.33 |
| 1990-10-23 | 5,290 | 5,380 | 5,240 | 5,240 | 241,000 | 1,746.67 |
| 1990-10-22 | 5,220 | 5,380 | 5,220 | 5,300 | 83,000 | 1,766.67 |
| 1990-10-19 | 5,130 | 5,190 | 5,080 | 5,190 | 64,000 | 1,730 |
| 1990-10-18 | 5,100 | 5,100 | 5,000 | 5,030 | 56,000 | 1,676.67 |
| 1990-10-17 | 5,060 | 5,130 | 4,890 | 5,130 | 165,000 | 1,710 |
| 1990-10-16 | 5,290 | 5,380 | 5,150 | 5,160 | 141,000 | 1,720 |
| 1990-10-15 | 5,340 | 5,430 | 5,210 | 5,210 | 123,000 | 1,736.67 |
| 1990-10-12 | 5,250 | 5,270 | 5,010 | 5,140 | 222,000 | 1,713.33 |
| 1990-10-11 | 5,540 | 5,670 | 5,350 | 5,500 | 78,000 | 1,833.33 |
| 1990-10-09 | 6,160 | 6,160 | 5,790 | 5,840 | 149,000 | 1,946.67 |
| 1990-10-08 | 6,000 | 6,100 | 5,920 | 5,960 | 102,000 | 1,986.67 |
| 1990-10-05 | 5,630 | 6,210 | 5,630 | 5,720 | 211,000 | 1,906.67 |
| 1990-10-04 | 4,980 | 5,530 | 4,930 | 5,530 | 73,000 | 1,843.33 |
| 1990-10-03 | 5,100 | 5,100 | 5,100 | 5,100 | 116,000 | 1,700 |
| 1990-10-01 | 4,640 | 4,650 | 4,300 | 4,300 | 164,000 | 1,433.33 |
| 1990-09-28 | 5,000 | 5,000 | 4,790 | 4,790 | 50,000 | 1,596.67 |
| 1990-09-27 | 5,300 | 5,410 | 5,200 | 5,200 | 82,000 | 1,733.33 |
| 1990-09-26 | 6,010 | 6,060 | 5,400 | 5,400 | 79,000 | 1,800 |
| 1990-09-25 | 5,940 | 6,090 | 5,940 | 5,960 | 59,000 | 1,986.67 |
| 1990-09-21 | 6,160 | 6,210 | 6,100 | 6,150 | 101,000 | 2,050 |
| 1990-09-20 | 6,360 | 6,410 | 6,350 | 6,350 | 56,000 | 2,116.67 |
| 1990-09-19 | 6,500 | 6,550 | 6,400 | 6,450 | 62,000 | 2,150 |
| 1990-09-18 | 6,560 | 6,610 | 6,410 | 6,490 | 65,000 | 2,163.33 |
| 1990-09-17 | 7,000 | 7,000 | 6,650 | 6,660 | 151,000 | 2,220 |
| 1990-09-14 | 6,600 | 6,900 | 6,590 | 6,900 | 449,000 | 2,300 |
| 1990-09-13 | 6,390 | 6,680 | 6,370 | 6,630 | 127,000 | 2,210 |
| 1990-09-12 | 6,020 | 6,360 | 6,010 | 6,360 | 86,000 | 2,120 |
| 1990-09-11 | 6,260 | 6,260 | 6,050 | 6,100 | 25,000 | 2,033.33 |
| 1990-09-10 | 6,280 | 6,340 | 6,280 | 6,330 | 28,000 | 2,110 |
| 1990-09-07 | 6,200 | 6,290 | 6,060 | 6,230 | 90,000 | 2,076.67 |
| 1990-09-06 | 6,450 | 6,450 | 6,150 | 6,300 | 36,000 | 2,100 |
| 1990-09-05 | 6,490 | 6,490 | 5,900 | 6,350 | 91,000 | 2,116.67 |
| 1990-09-04 | 6,780 | 6,780 | 6,350 | 6,550 | 52,000 | 2,183.33 |
| 1990-09-03 | 6,910 | 6,980 | 6,810 | 6,810 | 38,000 | 2,270 |
| 1990-08-31 | 6,790 | 7,080 | 6,700 | 6,810 | 237,000 | 2,270 |
| 1990-08-30 | 6,370 | 6,720 | 6,370 | 6,720 | 97,000 | 2,240 |
| 1990-08-29 | 6,490 | 6,580 | 6,390 | 6,460 | 169,000 | 2,153.33 |
| 1990-08-28 | 6,380 | 6,390 | 6,300 | 6,390 | 259,000 | 2,130 |
| 1990-08-27 | 5,900 | 6,070 | 5,860 | 6,070 | 90,000 | 2,023.33 |
| 1990-08-24 | 5,970 | 6,210 | 5,600 | 5,700 | 388,000 | 1,900 |
| 1990-08-23 | 6,970 | 6,970 | 6,070 | 6,080 | 203,000 | 2,026.67 |
| 1990-08-22 | 7,100 | 7,200 | 7,000 | 7,070 | 106,000 | 2,356.67 |
| 1990-08-21 | 7,960 | 8,020 | 7,500 | 7,500 | 67,000 | 2,500 |
| 1990-08-20 | 7,850 | 7,900 | 7,850 | 7,880 | 51,000 | 2,626.67 |
| 1990-08-17 | 7,850 | 8,090 | 7,850 | 7,940 | 195,000 | 2,646.67 |
| 1990-08-16 | 7,880 | 8,150 | 7,800 | 8,050 | 466,000 | 2,683.33 |
| 1990-08-15 | 7,700 | 7,950 | 7,600 | 7,950 | 165,000 | 2,650 |
| 1990-08-14 | 7,560 | 7,700 | 7,310 | 7,500 | 128,000 | 2,500 |
| 1990-08-13 | 7,860 | 7,890 | 7,490 | 7,500 | 92,000 | 2,500 |
| 1990-08-10 | 8,220 | 8,220 | 7,900 | 7,900 | 189,000 | 2,633.33 |
| 1990-08-09 | 8,140 | 8,230 | 8,000 | 8,040 | 313,000 | 2,680 |
| 1990-08-08 | 8,000 | 8,200 | 7,750 | 8,140 | 268,000 | 2,713.33 |
| 1990-08-07 | 7,800 | 8,140 | 7,800 | 7,890 | 371,000 | 2,630 |
| 1990-08-06 | 8,510 | 8,510 | 8,030 | 8,300 | 324,000 | 2,766.67 |
| 1990-08-03 | 8,760 | 8,760 | 8,500 | 8,590 | 580,000 | 2,863.33 |
| 1990-08-02 | 8,810 | 8,900 | 8,610 | 8,760 | 881,000 | 2,920 |
| 1990-08-01 | 8,980 | 8,990 | 8,800 | 8,840 | 612,000 | 2,946.67 |
| 1990-07-31 | 8,960 | 9,040 | 8,900 | 8,990 | 1,444,000 | 2,996.67 |
| 1990-07-30 | 8,840 | 8,920 | 8,720 | 8,910 | 1,033,000 | 2,970 |
| 1990-07-27 | 8,850 | 8,910 | 8,700 | 8,800 | 3,658,000 | 2,933.33 |
| 1990-07-26 | 8,550 | 8,820 | 8,520 | 8,750 | 1,790,000 | 2,916.67 |
| 1990-07-25 | 8,430 | 8,540 | 8,290 | 8,450 | 533,000 | 2,816.67 |
| 1990-07-24 | 8,170 | 8,450 | 8,130 | 8,330 | 422,000 | 2,776.67 |
| 1990-07-23 | 8,400 | 8,410 | 8,270 | 8,270 | 167,000 | 2,756.67 |
| 1990-07-20 | 8,450 | 8,520 | 8,350 | 8,450 | 549,000 | 2,816.67 |
| 1990-07-19 | 8,640 | 8,640 | 8,420 | 8,500 | 471,000 | 2,833.33 |
| 1990-07-18 | 8,400 | 8,590 | 8,370 | 8,540 | 776,000 | 2,846.67 |
| 1990-07-17 | 8,600 | 8,610 | 8,400 | 8,400 | 976,000 | 2,800 |
| 1990-07-16 | 8,400 | 8,570 | 8,350 | 8,500 | 1,201,000 | 2,833.33 |
| 1990-07-13 | 8,370 | 8,440 | 8,350 | 8,390 | 1,636,000 | 2,796.67 |
| 1990-07-12 | 8,000 | 8,290 | 7,970 | 8,270 | 1,972,000 | 2,756.67 |
| 1990-07-11 | 7,780 | 7,990 | 7,730 | 7,980 | 842,000 | 2,660 |
| 1990-07-10 | 7,860 | 7,860 | 7,770 | 7,790 | 344,000 | 2,596.67 |
| 1990-07-09 | 7,910 | 7,940 | 7,860 | 7,870 | 421,000 | 2,623.33 |
| 1990-07-06 | 7,850 | 8,000 | 7,790 | 7,870 | 1,689,000 | 2,623.33 |
| 1990-07-05 | 7,650 | 7,820 | 7,600 | 7,750 | 1,022,000 | 2,583.33 |
| 1990-07-04 | 7,440 | 7,680 | 7,360 | 7,670 | 1,190,000 | 2,556.67 |
| 1990-07-03 | 7,370 | 7,480 | 7,310 | 7,450 | 211,000 | 2,483.33 |
| 1990-07-02 | 7,400 | 7,460 | 7,360 | 7,420 | 141,000 | 2,473.33 |
| 1990-06-29 | 7,440 | 7,550 | 7,360 | 7,500 | 796,000 | 2,500 |
| 1990-06-28 | 7,290 | 7,400 | 7,280 | 7,400 | 260,000 | 2,466.67 |
| 1990-06-27 | 7,350 | 7,400 | 7,300 | 7,380 | 615,000 | 2,460 |
| 1990-06-26 | 7,170 | 7,330 | 7,130 | 7,320 | 206,000 | 2,440 |
| 1990-06-25 | 7,180 | 7,200 | 7,150 | 7,200 | 129,000 | 2,400 |
| 1990-06-22 | 7,250 | 7,380 | 7,110 | 7,380 | 159,000 | 2,460 |
| 1990-06-21 | 7,330 | 7,420 | 7,200 | 7,200 | 432,000 | 2,400 |
| 1990-06-20 | 7,330 | 7,360 | 7,260 | 7,270 | 404,000 | 2,423.33 |
| 1990-06-19 | 7,400 | 7,450 | 7,250 | 7,350 | 1,571,000 | 2,450 |
| 1990-06-18 | 7,400 | 7,430 | 7,260 | 7,300 | 513,000 | 2,433.33 |
| 1990-06-15 | 7,250 | 7,380 | 7,250 | 7,300 | 1,194,000 | 2,433.33 |
| 1990-06-14 | 6,890 | 7,210 | 6,890 | 7,200 | 1,158,000 | 2,400 |
| 1990-06-13 | 6,850 | 6,950 | 6,800 | 6,900 | 165,000 | 2,300 |
| 1990-06-12 | 6,840 | 6,900 | 6,800 | 6,800 | 118,000 | 2,266.67 |
| 1990-06-11 | 6,990 | 6,990 | 6,850 | 6,900 | 59,000 | 2,300 |
| 1990-06-08 | 6,850 | 7,090 | 6,850 | 6,960 | 612,000 | 2,320 |
| 1990-06-07 | 6,790 | 6,880 | 6,790 | 6,840 | 496,000 | 2,280 |
| 1990-06-06 | 6,630 | 6,810 | 6,630 | 6,780 | 621,000 | 2,260 |
| 1990-06-05 | 6,520 | 6,590 | 6,450 | 6,590 | 112,000 | 2,196.67 |
| 1990-06-04 | 6,650 | 6,690 | 6,500 | 6,520 | 53,000 | 2,173.33 |
| 1990-06-01 | 6,660 | 6,740 | 6,590 | 6,650 | 326,000 | 2,216.67 |
| 1990-05-31 | 6,400 | 6,620 | 6,400 | 6,590 | 416,000 | 2,196.67 |
| 1990-05-30 | 6,170 | 6,480 | 6,160 | 6,300 | 272,000 | 2,100 |
| 1990-05-29 | 6,120 | 6,290 | 6,110 | 6,150 | 44,000 | 2,050 |
| 1990-05-28 | 6,330 | 6,330 | 6,200 | 6,220 | 50,000 | 2,073.33 |
| 1990-05-25 | 6,310 | 6,310 | 6,190 | 6,230 | 75,000 | 2,076.67 |
| 1990-05-24 | 6,280 | 6,320 | 6,210 | 6,210 | 96,000 | 2,070 |
| 1990-05-23 | 6,300 | 6,340 | 6,220 | 6,290 | 160,000 | 2,096.67 |
| 1990-05-22 | 6,140 | 6,210 | 6,090 | 6,200 | 77,000 | 2,066.67 |
| 1990-05-21 | 6,080 | 6,130 | 6,080 | 6,090 | 28,000 | 2,030 |
| 1990-05-18 | 6,200 | 6,200 | 6,060 | 6,080 | 52,000 | 2,026.67 |
| 1990-05-17 | 6,060 | 6,140 | 6,060 | 6,130 | 18,000 | 2,043.33 |
| 1990-05-16 | 6,200 | 6,200 | 6,060 | 6,150 | 29,000 | 2,050 |
| 1990-05-15 | 6,200 | 6,200 | 6,110 | 6,200 | 68,000 | 2,066.67 |
| 1990-05-14 | 6,190 | 6,190 | 6,130 | 6,150 | 38,000 | 2,050 |
| 1990-05-11 | 6,150 | 6,170 | 6,080 | 6,170 | 28,000 | 2,056.67 |
| 1990-05-10 | 6,200 | 6,200 | 6,070 | 6,170 | 33,000 | 2,056.67 |
| 1990-05-09 | 6,000 | 6,130 | 6,000 | 6,010 | 52,000 | 2,003.33 |
| 1990-05-08 | 6,200 | 6,200 | 6,000 | 6,000 | 46,000 | 2,000 |
| 1990-05-07 | 6,250 | 6,300 | 6,140 | 6,290 | 63,000 | 2,096.67 |
| 1990-05-02 | 5,930 | 6,250 | 5,900 | 6,250 | 154,000 | 2,083.33 |
| 1990-05-01 | 5,990 | 6,000 | 5,920 | 5,930 | 18,000 | 1,976.67 |
| 1990-04-27 | 5,990 | 6,050 | 5,910 | 5,990 | 93,000 | 1,996.67 |
| 1990-04-26 | 6,190 | 6,190 | 6,080 | 6,100 | 35,000 | 2,033.33 |
| 1990-04-25 | 6,000 | 6,150 | 5,910 | 6,040 | 155,000 | 2,013.33 |
| 1990-04-24 | 6,010 | 6,100 | 6,000 | 6,100 | 102,000 | 2,033.33 |
| 1990-04-23 | 6,190 | 6,190 | 6,110 | 6,110 | 16,000 | 2,036.67 |
| 1990-04-20 | 6,200 | 6,390 | 6,200 | 6,200 | 112,000 | 2,066.67 |
| 1990-04-19 | 6,400 | 6,400 | 6,190 | 6,190 | 100,000 | 2,063.33 |
| 1990-04-18 | 6,100 | 6,470 | 6,090 | 6,460 | 234,000 | 2,153.33 |
| 1990-04-17 | 6,140 | 6,200 | 6,010 | 6,200 | 88,000 | 2,066.67 |
| 1990-04-16 | 6,390 | 6,390 | 6,120 | 6,200 | 194,000 | 2,066.67 |
| 1990-04-13 | 5,900 | 6,510 | 5,900 | 6,390 | 647,000 | 2,130 |
| 1990-04-12 | 5,450 | 5,910 | 5,450 | 5,900 | 304,000 | 1,966.67 |
| 1990-04-11 | 5,100 | 5,400 | 5,100 | 5,400 | 63,000 | 1,800 |
| 1990-04-10 | 5,100 | 5,150 | 5,000 | 5,100 | 110,000 | 1,700 |
| 1990-04-06 | 4,550 | 4,710 | 4,550 | 4,700 | 153,000 | 1,566.67 |
| 1990-04-05 | 4,650 | 4,660 | 4,400 | 4,400 | 86,000 | 1,466.67 |
| 1990-04-04 | 5,200 | 5,200 | 4,620 | 4,700 | 145,000 | 1,566.67 |
| 1990-04-03 | 5,570 | 5,570 | 5,000 | 5,010 | 69,000 | 1,670 |
| 1990-04-02 | 5,510 | 5,700 | 5,470 | 5,470 | 73,000 | 1,823.33 |
| 1990-03-30 | 5,860 | 5,860 | 5,850 | 5,850 | 20,000 | 1,950 |
| 1990-03-29 | 6,090 | 6,150 | 5,910 | 6,150 | 37,000 | 2,050 |
| 1990-03-28 | 6,100 | 6,100 | 5,850 | 6,100 | 40,000 | 2,033.33 |
| 1990-03-27 | 6,000 | 6,100 | 5,900 | 6,100 | 44,000 | 2,033.33 |
| 1990-03-26 | 5,990 | 6,160 | 5,880 | 5,880 | 244,000 | 1,960 |
| 1990-03-23 | 5,900 | 5,910 | 5,850 | 5,890 | 99,000 | 1,963.33 |
| 1990-03-22 | 5,950 | 5,950 | 5,650 | 5,800 | 102,000 | 1,933.33 |
| 1990-03-20 | 6,090 | 6,100 | 6,050 | 6,050 | 131,000 | 2,016.67 |
| 1990-03-19 | 6,590 | 6,590 | 6,300 | 6,390 | 24,000 | 2,130 |
| 1990-03-16 | 6,500 | 6,540 | 6,400 | 6,540 | 79,000 | 2,180 |
| 1990-03-15 | 6,630 | 6,700 | 6,400 | 6,400 | 64,000 | 2,133.33 |
| 1990-03-14 | 6,790 | 6,890 | 6,620 | 6,620 | 48,000 | 2,206.67 |
| 1990-03-13 | 6,810 | 6,900 | 6,810 | 6,890 | 34,000 | 2,296.67 |
| 1990-03-12 | 7,100 | 7,100 | 6,920 | 7,000 | 78,000 | 2,333.33 |
| 1990-03-09 | 7,310 | 7,380 | 7,200 | 7,200 | 149,000 | 2,400 |
| 1990-03-08 | 7,210 | 7,300 | 7,210 | 7,300 | 126,000 | 2,433.33 |
| 1990-03-07 | 7,290 | 7,400 | 7,250 | 7,250 | 388,000 | 2,416.67 |
| 1990-03-06 | 7,200 | 7,450 | 7,190 | 7,310 | 831,000 | 2,436.67 |
| 1990-03-05 | 6,880 | 7,240 | 6,880 | 7,150 | 720,000 | 2,383.33 |
| 1990-03-02 | 6,580 | 6,790 | 6,550 | 6,780 | 276,000 | 2,260 |
| 1990-03-01 | 6,650 | 6,650 | 6,580 | 6,580 | 93,000 | 2,193.33 |
| 1990-02-28 | 6,240 | 6,680 | 6,230 | 6,680 | 170,000 | 2,226.67 |
| 1990-02-27 | 6,210 | 6,230 | 6,050 | 6,230 | 170,000 | 2,076.67 |
| 1990-02-26 | 6,190 | 6,190 | 5,950 | 6,040 | 234,000 | 2,013.33 |
| 1990-02-23 | 6,700 | 6,700 | 6,280 | 6,390 | 39,000 | 2,130 |
| 1990-02-22 | 6,700 | 6,700 | 6,530 | 6,700 | 15,000 | 2,233.33 |
| 1990-02-21 | 6,700 | 6,800 | 6,700 | 6,700 | 63,000 | 2,233.33 |
| 1990-02-20 | 6,900 | 6,950 | 6,850 | 6,900 | 41,000 | 2,300 |
| 1990-02-19 | 7,050 | 7,080 | 6,960 | 7,000 | 36,000 | 2,333.33 |
| 1990-02-16 | 7,200 | 7,250 | 7,090 | 7,150 | 120,000 | 2,383.33 |
| 1990-02-15 | 7,220 | 7,300 | 7,200 | 7,270 | 111,000 | 2,423.33 |
| 1990-02-14 | 7,220 | 7,280 | 7,220 | 7,230 | 78,000 | 2,410 |
| 1990-02-13 | 7,280 | 7,280 | 7,210 | 7,220 | 35,000 | 2,406.67 |
| 1990-02-09 | 7,200 | 7,330 | 7,190 | 7,330 | 77,000 | 2,443.33 |
| 1990-02-08 | 7,250 | 7,250 | 7,180 | 7,190 | 81,000 | 2,396.67 |
| 1990-02-07 | 7,230 | 7,250 | 7,170 | 7,170 | 42,000 | 2,390 |
| 1990-02-06 | 7,330 | 7,330 | 7,210 | 7,210 | 61,000 | 2,403.33 |
| 1990-02-05 | 7,240 | 7,250 | 7,160 | 7,240 | 51,000 | 2,413.33 |
| 1990-02-02 | 7,220 | 7,280 | 7,160 | 7,210 | 127,000 | 2,403.33 |
| 1990-02-01 | 7,330 | 7,330 | 7,200 | 7,220 | 50,000 | 2,406.67 |
| 1990-01-31 | 7,280 | 7,280 | 7,200 | 7,230 | 35,000 | 2,410 |
| 1990-01-30 | 7,280 | 7,340 | 7,220 | 7,230 | 63,000 | 2,410 |
| 1990-01-29 | 7,270 | 7,350 | 7,230 | 7,280 | 107,000 | 2,426.67 |
| 1990-01-26 | 7,400 | 7,400 | 7,170 | 7,170 | 93,000 | 2,390 |
| 1990-01-25 | 7,400 | 7,400 | 7,330 | 7,380 | 161,000 | 2,460 |
| 1990-01-24 | 7,480 | 7,480 | 7,370 | 7,370 | 71,000 | 2,456.67 |
| 1990-01-23 | 7,550 | 7,550 | 7,370 | 7,480 | 105,000 | 2,493.33 |
| 1990-01-22 | 7,450 | 7,540 | 7,410 | 7,500 | 74,000 | 2,500 |
| 1990-01-19 | 7,500 | 7,560 | 7,400 | 7,400 | 169,000 | 2,466.67 |
| 1990-01-18 | 7,550 | 7,700 | 7,500 | 7,600 | 491,000 | 2,533.33 |
| 1990-01-17 | 7,300 | 7,680 | 7,240 | 7,550 | 681,000 | 2,516.67 |
| 1990-01-16 | 7,270 | 7,300 | 7,180 | 7,280 | 85,000 | 2,426.67 |
| 1990-01-12 | 7,380 | 7,390 | 7,260 | 7,280 | 202,000 | 2,426.67 |
| 1990-01-11 | 7,300 | 7,420 | 7,250 | 7,420 | 129,000 | 2,473.33 |
| 1990-01-10 | 7,350 | 7,390 | 7,250 | 7,350 | 222,000 | 2,450 |
| 1990-01-09 | 7,360 | 7,430 | 7,300 | 7,430 | 127,000 | 2,476.67 |
| 1990-01-08 | 7,520 | 7,520 | 7,280 | 7,430 | 78,000 | 2,476.67 |
| 1990-01-05 | 7,600 | 7,600 | 7,380 | 7,420 | 123,000 | 2,473.33 |
| 1990-01-04 | 7,700 | 7,700 | 7,540 | 7,540 | 65,000 | 2,513.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
