8151 (株)東陽テクニカ 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 | 1,040 | 1,050 | 1,040 | 1,050 | 18,000 | 875 |
| 1990-12-27 | 1,060 | 1,070 | 1,050 | 1,050 | 14,000 | 875 |
| 1990-12-26 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 | 866.67 |
| 1990-12-25 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 | 875 |
| 1990-12-21 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 875 |
| 1990-12-20 | 1,060 | 1,060 | 1,050 | 1,060 | 23,000 | 883.33 |
| 1990-12-19 | 1,060 | 1,060 | 1,050 | 1,060 | 58,000 | 883.33 |
| 1990-12-18 | 1,050 | 1,060 | 1,030 | 1,040 | 70,000 | 866.67 |
| 1990-12-17 | 1,060 | 1,080 | 1,050 | 1,050 | 54,000 | 875 |
| 1990-12-14 | 1,050 | 1,060 | 1,040 | 1,050 | 38,000 | 875 |
| 1990-12-13 | 1,040 | 1,040 | 1,030 | 1,030 | 40,000 | 858.33 |
| 1990-12-12 | 1,040 | 1,040 | 1,020 | 1,040 | 28,000 | 866.67 |
| 1990-12-11 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 866.67 |
| 1990-12-10 | 1,060 | 1,070 | 1,040 | 1,040 | 74,000 | 866.67 |
| 1990-12-07 | 1,030 | 1,040 | 1,020 | 1,040 | 96,000 | 866.67 |
| 1990-12-06 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 | 841.67 |
| 1990-12-05 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 | 850 |
| 1990-12-04 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 850 |
| 1990-12-03 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 | 866.67 |
| 1990-11-30 | 1,040 | 1,040 | 1,010 | 1,020 | 12,000 | 850 |
| 1990-11-29 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 | 875 |
| 1990-11-28 | 1,100 | 1,110 | 1,100 | 1,100 | 21,000 | 916.67 |
| 1990-11-27 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 916.67 |
| 1990-11-26 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 | 916.67 |
| 1990-11-22 | 1,100 | 1,140 | 1,100 | 1,100 | 21,000 | 916.67 |
| 1990-11-21 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1990-11-20 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 933.33 |
| 1990-11-19 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 958.33 |
| 1990-11-16 | 1,150 | 1,150 | 1,100 | 1,150 | 34,000 | 958.33 |
| 1990-11-15 | 1,130 | 1,130 | 1,120 | 1,130 | 54,000 | 941.67 |
| 1990-11-14 | 1,150 | 1,150 | 1,120 | 1,120 | 46,000 | 933.33 |
| 1990-11-13 | 1,160 | 1,170 | 1,120 | 1,130 | 55,000 | 941.67 |
| 1990-11-09 | 1,140 | 1,140 | 1,110 | 1,120 | 19,000 | 933.33 |
| 1990-11-08 | 1,190 | 1,200 | 1,160 | 1,160 | 7,000 | 966.67 |
| 1990-11-07 | 1,180 | 1,200 | 1,160 | 1,200 | 12,000 | 1,000 |
| 1990-11-06 | 1,230 | 1,260 | 1,200 | 1,200 | 23,000 | 1,000 |
| 1990-11-05 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 1,016.67 |
| 1990-11-02 | 1,260 | 1,280 | 1,240 | 1,250 | 9,000 | 1,041.67 |
| 1990-11-01 | 1,300 | 1,300 | 1,250 | 1,280 | 43,000 | 1,066.67 |
| 1990-10-31 | 1,290 | 1,300 | 1,290 | 1,300 | 66,000 | 1,083.33 |
| 1990-10-30 | 1,290 | 1,300 | 1,290 | 1,290 | 30,000 | 1,075 |
| 1990-10-29 | 1,300 | 1,300 | 1,280 | 1,280 | 41,000 | 1,066.67 |
| 1990-10-26 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 1,083.33 |
| 1990-10-25 | 1,320 | 1,320 | 1,280 | 1,300 | 34,000 | 1,083.33 |
| 1990-10-24 | 1,300 | 1,300 | 1,270 | 1,300 | 23,000 | 1,083.33 |
| 1990-10-23 | 1,300 | 1,310 | 1,300 | 1,300 | 47,000 | 1,083.33 |
| 1990-10-22 | 1,300 | 1,300 | 1,270 | 1,270 | 52,000 | 1,058.33 |
| 1990-10-19 | 1,260 | 1,280 | 1,260 | 1,280 | 42,000 | 1,066.67 |
| 1990-10-18 | 1,250 | 1,250 | 1,230 | 1,240 | 32,000 | 1,033.33 |
| 1990-10-17 | 1,250 | 1,250 | 1,240 | 1,250 | 41,000 | 1,041.67 |
| 1990-10-16 | 1,260 | 1,270 | 1,260 | 1,260 | 11,000 | 1,050 |
| 1990-10-15 | 1,230 | 1,230 | 1,210 | 1,230 | 6,000 | 1,025 |
| 1990-10-12 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 958.33 |
| 1990-10-11 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,041.67 |
| 1990-10-09 | 1,350 | 1,350 | 1,310 | 1,310 | 23,000 | 1,091.67 |
| 1990-10-08 | 1,280 | 1,350 | 1,280 | 1,350 | 27,000 | 1,125 |
| 1990-10-05 | 1,190 | 1,250 | 1,190 | 1,230 | 15,000 | 1,025 |
| 1990-10-04 | 1,160 | 1,200 | 1,160 | 1,200 | 13,000 | 1,000 |
| 1990-10-03 | 1,060 | 1,200 | 1,060 | 1,200 | 61,000 | 1,000 |
| 1990-10-02 | 1,060 | 1,060 | 1,040 | 1,060 | 37,000 | 883.33 |
| 1990-10-01 | 1,060 | 1,060 | 1,020 | 1,020 | 17,000 | 850 |
| 1990-09-28 | 1,110 | 1,110 | 1,010 | 1,020 | 28,000 | 850 |
| 1990-09-27 | 1,120 | 1,150 | 1,120 | 1,150 | 30,000 | 958.33 |
| 1990-09-26 | 1,290 | 1,290 | 1,170 | 1,180 | 22,000 | 983.33 |
| 1990-09-25 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 1,075 |
| 1990-09-21 | 1,230 | 1,280 | 1,230 | 1,280 | 39,000 | 1,066.67 |
| 1990-09-20 | 1,340 | 1,340 | 1,270 | 1,270 | 55,000 | 1,058.33 |
| 1990-09-19 | 1,400 | 1,400 | 1,360 | 1,360 | 20,000 | 1,133.33 |
| 1990-09-18 | 1,470 | 1,470 | 1,380 | 1,380 | 21,000 | 1,150 |
| 1990-09-17 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,233.33 |
| 1990-09-14 | 1,480 | 1,490 | 1,460 | 1,460 | 15,000 | 1,216.67 |
| 1990-09-13 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,258.33 |
| 1990-09-12 | 1,460 | 1,480 | 1,440 | 1,460 | 44,000 | 1,216.67 |
| 1990-09-11 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 1,216.67 |
| 1990-09-07 | 1,440 | 1,450 | 1,430 | 1,430 | 6,000 | 1,191.67 |
| 1990-09-06 | 1,530 | 1,540 | 1,440 | 1,440 | 46,000 | 1,200 |
| 1990-09-05 | 1,610 | 1,610 | 1,500 | 1,500 | 9,000 | 1,250 |
| 1990-09-04 | 1,620 | 1,620 | 1,600 | 1,620 | 4,000 | 1,350 |
| 1990-09-03 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 | 1,358.33 |
| 1990-08-31 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,350 |
| 1990-08-30 | 1,530 | 1,570 | 1,470 | 1,570 | 15,000 | 1,308.33 |
| 1990-08-29 | 1,560 | 1,560 | 1,530 | 1,530 | 25,000 | 1,275 |
| 1990-08-28 | 1,560 | 1,560 | 1,550 | 1,560 | 26,000 | 1,300 |
| 1990-08-27 | 1,490 | 1,500 | 1,450 | 1,500 | 33,000 | 1,250 |
| 1990-08-24 | 1,520 | 1,550 | 1,500 | 1,500 | 32,000 | 1,250 |
| 1990-08-23 | 1,620 | 1,620 | 1,570 | 1,570 | 21,000 | 1,308.33 |
| 1990-08-22 | 1,740 | 1,740 | 1,680 | 1,700 | 18,000 | 1,416.67 |
| 1990-08-21 | 1,830 | 1,830 | 1,740 | 1,790 | 33,000 | 1,491.67 |
| 1990-08-20 | 1,860 | 1,860 | 1,830 | 1,840 | 8,000 | 1,533.33 |
| 1990-08-17 | 1,890 | 1,890 | 1,860 | 1,860 | 4,000 | 1,550 |
| 1990-08-16 | 1,930 | 1,930 | 1,900 | 1,900 | 20,000 | 1,583.33 |
| 1990-08-15 | 1,900 | 1,910 | 1,900 | 1,900 | 35,000 | 1,583.33 |
| 1990-08-14 | 1,840 | 1,900 | 1,840 | 1,900 | 11,000 | 1,583.33 |
| 1990-08-13 | 1,950 | 1,950 | 1,900 | 1,900 | 74,000 | 1,583.33 |
| 1990-08-10 | 1,950 | 1,960 | 1,950 | 1,950 | 18,000 | 1,625 |
| 1990-08-09 | 1,960 | 2,030 | 1,950 | 1,950 | 76,000 | 1,625 |
| 1990-08-08 | 1,920 | 1,940 | 1,920 | 1,940 | 20,000 | 1,616.67 |
| 1990-08-07 | 1,930 | 1,940 | 1,900 | 1,900 | 45,000 | 1,583.33 |
| 1990-08-06 | 2,010 | 2,010 | 1,910 | 2,000 | 36,000 | 1,666.67 |
| 1990-08-03 | 2,080 | 2,080 | 2,070 | 2,070 | 27,000 | 1,725 |
| 1990-08-02 | 2,120 | 2,130 | 2,120 | 2,120 | 14,000 | 1,766.67 |
| 1990-08-01 | 2,100 | 2,190 | 2,100 | 2,160 | 196,000 | 1,800 |
| 1990-07-31 | 2,010 | 2,120 | 2,010 | 2,100 | 29,000 | 1,750 |
| 1990-07-30 | 2,010 | 2,040 | 2,010 | 2,040 | 22,000 | 1,700 |
| 1990-07-27 | 2,030 | 2,050 | 2,020 | 2,040 | 63,000 | 1,700 |
| 1990-07-26 | 2,030 | 2,060 | 2,030 | 2,050 | 44,000 | 1,708.33 |
| 1990-07-25 | 2,030 | 2,030 | 2,020 | 2,020 | 8,000 | 1,683.33 |
| 1990-07-24 | 2,020 | 2,040 | 2,020 | 2,030 | 21,000 | 1,691.67 |
| 1990-07-23 | 2,020 | 2,020 | 2,020 | 2,020 | 5,000 | 1,683.33 |
| 1990-07-20 | 2,060 | 2,080 | 2,060 | 2,060 | 16,000 | 1,716.67 |
| 1990-07-19 | 2,160 | 2,160 | 2,100 | 2,100 | 35,000 | 1,750 |
| 1990-07-18 | 2,160 | 2,180 | 2,140 | 2,170 | 19,000 | 1,808.33 |
| 1990-07-17 | 2,160 | 2,200 | 2,150 | 2,160 | 54,000 | 1,800 |
| 1990-07-16 | 2,200 | 2,200 | 2,160 | 2,170 | 32,000 | 1,808.33 |
| 1990-07-13 | 2,140 | 2,200 | 2,140 | 2,200 | 57,000 | 1,833.33 |
| 1990-07-12 | 2,180 | 2,180 | 2,140 | 2,180 | 135,000 | 1,816.67 |
| 1990-07-11 | 2,190 | 2,190 | 2,140 | 2,170 | 112,000 | 1,808.33 |
| 1990-07-10 | 2,260 | 2,280 | 2,190 | 2,190 | 413,000 | 1,825 |
| 1990-07-09 | 2,140 | 2,240 | 2,120 | 2,240 | 501,000 | 1,866.67 |
| 1990-07-06 | 2,140 | 2,150 | 2,120 | 2,140 | 91,000 | 1,783.33 |
| 1990-07-05 | 2,140 | 2,140 | 2,100 | 2,120 | 100,000 | 1,766.67 |
| 1990-07-04 | 2,050 | 2,140 | 2,050 | 2,100 | 247,000 | 1,750 |
| 1990-07-03 | 2,060 | 2,060 | 2,020 | 2,050 | 51,000 | 1,708.33 |
| 1990-07-02 | 2,080 | 2,090 | 2,050 | 2,050 | 26,000 | 1,708.33 |
| 1990-06-29 | 2,050 | 2,090 | 2,050 | 2,090 | 28,000 | 1,741.67 |
| 1990-06-28 | 2,090 | 2,100 | 1,970 | 2,090 | 54,000 | 1,741.67 |
| 1990-06-27 | 2,080 | 2,090 | 2,070 | 2,090 | 99,000 | 1,741.67 |
| 1990-06-26 | 2,010 | 2,070 | 2,010 | 2,070 | 77,000 | 1,725 |
| 1990-06-25 | 2,080 | 2,080 | 2,000 | 2,050 | 26,000 | 1,708.33 |
| 1990-06-22 | 2,060 | 2,080 | 2,060 | 2,080 | 40,000 | 1,733.33 |
| 1990-06-21 | 2,040 | 2,080 | 2,040 | 2,080 | 132,000 | 1,733.33 |
| 1990-06-20 | 2,030 | 2,080 | 2,030 | 2,040 | 177,000 | 1,700 |
| 1990-06-19 | 2,100 | 2,100 | 2,030 | 2,030 | 55,000 | 1,691.67 |
| 1990-06-18 | 2,140 | 2,150 | 2,110 | 2,110 | 191,000 | 1,758.33 |
| 1990-06-15 | 2,060 | 2,150 | 2,050 | 2,130 | 364,000 | 1,775 |
| 1990-06-14 | 2,000 | 2,040 | 1,960 | 2,000 | 88,000 | 1,666.67 |
| 1990-06-13 | 1,940 | 2,000 | 1,900 | 2,000 | 53,000 | 1,666.67 |
| 1990-06-12 | 1,950 | 1,960 | 1,950 | 1,950 | 14,000 | 1,625 |
| 1990-06-11 | 1,970 | 1,970 | 1,950 | 1,950 | 14,000 | 1,625 |
| 1990-06-08 | 1,990 | 1,990 | 1,950 | 1,950 | 17,000 | 1,625 |
| 1990-06-07 | 1,980 | 2,000 | 1,980 | 2,000 | 36,000 | 1,666.67 |
| 1990-06-06 | 1,970 | 1,970 | 1,920 | 1,920 | 54,000 | 1,600 |
| 1990-06-05 | 1,910 | 1,940 | 1,910 | 1,910 | 20,000 | 1,591.67 |
| 1990-06-04 | 1,930 | 1,930 | 1,900 | 1,900 | 59,000 | 1,583.33 |
| 1990-06-01 | 1,910 | 1,940 | 1,910 | 1,910 | 47,000 | 1,591.67 |
| 1990-05-31 | 1,910 | 1,910 | 1,910 | 1,910 | 18,000 | 1,591.67 |
| 1990-05-30 | 1,900 | 1,920 | 1,880 | 1,880 | 15,000 | 1,566.67 |
| 1990-05-29 | 1,900 | 1,980 | 1,900 | 1,980 | 53,000 | 1,650 |
| 1990-05-28 | 2,000 | 2,000 | 1,880 | 1,880 | 47,000 | 1,566.67 |
| 1990-05-25 | 1,980 | 1,980 | 1,940 | 1,950 | 30,000 | 1,625 |
| 1990-05-24 | 1,980 | 2,000 | 1,980 | 1,980 | 36,000 | 1,650 |
| 1990-05-23 | 2,000 | 2,000 | 1,980 | 1,980 | 42,000 | 1,650 |
| 1990-05-22 | 1,980 | 2,050 | 1,980 | 2,000 | 61,000 | 1,666.67 |
| 1990-05-21 | 2,010 | 2,030 | 1,980 | 1,980 | 99,000 | 1,650 |
| 1990-05-18 | 2,010 | 2,050 | 2,000 | 2,050 | 78,000 | 1,708.33 |
| 1990-05-17 | 2,000 | 2,000 | 1,960 | 1,980 | 15,000 | 1,650 |
| 1990-05-16 | 2,000 | 2,050 | 1,960 | 1,960 | 285,000 | 1,633.33 |
| 1990-05-15 | 1,880 | 2,000 | 1,860 | 1,990 | 137,000 | 1,658.33 |
| 1990-05-14 | 1,890 | 1,900 | 1,880 | 1,880 | 159,000 | 1,566.67 |
| 1990-05-11 | 1,900 | 1,900 | 1,870 | 1,880 | 52,000 | 1,566.67 |
| 1990-05-10 | 1,860 | 1,900 | 1,860 | 1,900 | 15,000 | 1,583.33 |
| 1990-05-09 | 1,810 | 1,840 | 1,810 | 1,840 | 7,000 | 1,533.33 |
| 1990-05-08 | 1,850 | 1,900 | 1,810 | 1,900 | 9,000 | 1,583.33 |
| 1990-05-07 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,541.67 |
| 1990-05-02 | 1,890 | 1,890 | 1,850 | 1,860 | 15,000 | 1,550 |
| 1990-05-01 | 1,850 | 1,860 | 1,850 | 1,850 | 5,000 | 1,541.67 |
| 1990-04-27 | 1,890 | 1,900 | 1,870 | 1,900 | 70,000 | 1,583.33 |
| 1990-04-26 | 1,900 | 1,900 | 1,880 | 1,900 | 28,000 | 1,583.33 |
| 1990-04-25 | 1,960 | 1,960 | 1,900 | 1,910 | 14,000 | 1,591.67 |
| 1990-04-24 | 1,960 | 1,960 | 1,930 | 1,930 | 6,000 | 1,608.33 |
| 1990-04-20 | 1,990 | 2,000 | 1,980 | 2,000 | 7,000 | 1,666.67 |
| 1990-04-19 | 2,000 | 2,000 | 2,000 | 2,000 | 227,000 | 1,666.67 |
| 1990-04-18 | 2,000 | 2,000 | 2,000 | 2,000 | 255,000 | 1,666.67 |
| 1990-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,583.33 |
| 1990-04-16 | 2,000 | 2,000 | 1,990 | 2,000 | 25,000 | 1,666.67 |
| 1990-04-13 | 2,050 | 2,050 | 1,990 | 1,990 | 24,000 | 1,658.33 |
| 1990-04-12 | 2,040 | 2,050 | 2,000 | 2,050 | 61,000 | 1,708.33 |
| 1990-04-11 | 2,000 | 2,000 | 2,000 | 2,000 | 61,000 | 1,666.67 |
| 1990-04-10 | 1,850 | 1,870 | 1,850 | 1,870 | 7,000 | 1,558.33 |
| 1990-04-09 | 1,910 | 1,910 | 1,900 | 1,900 | 11,000 | 1,583.33 |
| 1990-04-06 | 1,900 | 1,910 | 1,880 | 1,910 | 37,000 | 1,591.67 |
| 1990-04-05 | 1,990 | 1,990 | 1,950 | 1,950 | 33,000 | 1,625 |
| 1990-04-04 | 2,000 | 2,040 | 1,970 | 1,970 | 61,000 | 1,641.67 |
| 1990-04-03 | 1,980 | 2,000 | 1,980 | 1,990 | 109,000 | 1,658.33 |
| 1990-04-02 | 1,990 | 1,990 | 1,890 | 1,890 | 16,000 | 1,575 |
| 1990-03-30 | 2,090 | 2,090 | 2,000 | 2,000 | 91,000 | 1,666.67 |
| 1990-03-29 | 2,050 | 2,050 | 2,010 | 2,050 | 67,000 | 1,708.33 |
| 1990-03-27 | 2,060 | 2,060 | 2,040 | 2,040 | 43,000 | 1,700 |
| 1990-03-26 | 2,140 | 2,140 | 2,060 | 2,060 | 57,000 | 1,560.61 |
| 1990-03-23 | 2,150 | 2,150 | 2,060 | 2,060 | 73,000 | 1,560.61 |
| 1990-03-22 | 2,130 | 2,130 | 2,090 | 2,100 | 26,000 | 1,590.91 |
| 1990-03-20 | 2,210 | 2,240 | 2,210 | 2,210 | 34,000 | 1,674.24 |
| 1990-03-19 | 2,340 | 2,340 | 2,210 | 2,210 | 155,000 | 1,674.24 |
| 1990-03-16 | 2,250 | 2,360 | 2,250 | 2,320 | 354,000 | 1,757.58 |
| 1990-03-15 | 2,200 | 2,260 | 2,200 | 2,250 | 72,000 | 1,704.55 |
| 1990-03-14 | 2,210 | 2,250 | 2,210 | 2,210 | 115,000 | 1,674.24 |
| 1990-03-13 | 2,270 | 2,290 | 2,210 | 2,210 | 119,000 | 1,674.24 |
| 1990-03-12 | 2,280 | 2,290 | 2,250 | 2,270 | 128,000 | 1,719.70 |
| 1990-03-09 | 2,290 | 2,290 | 2,250 | 2,290 | 193,000 | 1,734.85 |
| 1990-03-08 | 2,130 | 2,280 | 2,130 | 2,280 | 177,000 | 1,727.27 |
| 1990-03-07 | 2,190 | 2,220 | 2,120 | 2,150 | 93,000 | 1,628.79 |
| 1990-03-06 | 2,210 | 2,230 | 2,200 | 2,200 | 151,000 | 1,666.67 |
| 1990-03-05 | 2,200 | 2,210 | 2,160 | 2,200 | 92,000 | 1,666.67 |
| 1990-03-02 | 2,120 | 2,200 | 2,120 | 2,190 | 39,000 | 1,659.09 |
| 1990-03-01 | 2,190 | 2,200 | 2,110 | 2,110 | 33,000 | 1,598.48 |
| 1990-02-28 | 2,220 | 2,220 | 2,140 | 2,210 | 59,000 | 1,674.24 |
| 1990-02-27 | 2,000 | 2,100 | 2,000 | 2,100 | 38,000 | 1,590.91 |
| 1990-02-26 | 2,050 | 2,050 | 1,940 | 1,980 | 48,000 | 1,500 |
| 1990-02-23 | 2,180 | 2,200 | 2,140 | 2,140 | 101,000 | 1,621.21 |
| 1990-02-22 | 2,150 | 2,180 | 2,140 | 2,180 | 52,000 | 1,651.52 |
| 1990-02-21 | 2,220 | 2,230 | 2,150 | 2,150 | 94,000 | 1,628.79 |
| 1990-02-20 | 2,190 | 2,220 | 2,190 | 2,220 | 37,000 | 1,681.82 |
| 1990-02-19 | 2,200 | 2,230 | 2,180 | 2,200 | 108,000 | 1,666.67 |
| 1990-02-16 | 2,210 | 2,220 | 2,180 | 2,180 | 60,000 | 1,651.52 |
| 1990-02-15 | 2,200 | 2,200 | 2,130 | 2,130 | 104,000 | 1,613.64 |
| 1990-02-14 | 2,230 | 2,250 | 2,190 | 2,200 | 97,000 | 1,666.67 |
| 1990-02-13 | 2,210 | 2,250 | 2,190 | 2,230 | 88,000 | 1,689.39 |
| 1990-02-09 | 2,180 | 2,210 | 2,180 | 2,200 | 31,000 | 1,666.67 |
| 1990-02-08 | 2,180 | 2,220 | 2,160 | 2,200 | 135,000 | 1,666.67 |
| 1990-02-07 | 2,240 | 2,260 | 2,200 | 2,220 | 87,000 | 1,681.82 |
| 1990-02-06 | 2,160 | 2,210 | 2,150 | 2,180 | 157,000 | 1,651.52 |
| 1990-02-05 | 2,150 | 2,150 | 2,100 | 2,140 | 71,000 | 1,621.21 |
| 1990-02-02 | 2,200 | 2,200 | 2,150 | 2,150 | 59,000 | 1,628.79 |
| 1990-02-01 | 2,200 | 2,230 | 2,170 | 2,180 | 89,000 | 1,651.52 |
| 1990-01-31 | 2,210 | 2,240 | 2,200 | 2,210 | 93,000 | 1,674.24 |
| 1990-01-30 | 2,250 | 2,270 | 2,210 | 2,220 | 119,000 | 1,681.82 |
| 1990-01-29 | 2,270 | 2,270 | 2,200 | 2,270 | 120,000 | 1,719.70 |
| 1990-01-26 | 2,180 | 2,270 | 2,180 | 2,250 | 343,000 | 1,704.55 |
| 1990-01-25 | 2,150 | 2,200 | 2,140 | 2,180 | 104,000 | 1,651.52 |
| 1990-01-24 | 2,170 | 2,220 | 2,160 | 2,160 | 86,000 | 1,636.36 |
| 1990-01-23 | 2,220 | 2,230 | 2,200 | 2,210 | 92,000 | 1,674.24 |
| 1990-01-22 | 2,280 | 2,290 | 2,240 | 2,260 | 203,000 | 1,712.12 |
| 1990-01-19 | 2,230 | 2,280 | 2,180 | 2,260 | 381,000 | 1,712.12 |
| 1990-01-18 | 2,250 | 2,250 | 2,160 | 2,230 | 417,000 | 1,689.39 |
| 1990-01-17 | 2,100 | 2,250 | 2,050 | 2,240 | 688,000 | 1,696.97 |
| 1990-01-16 | 2,110 | 2,110 | 2,030 | 2,040 | 136,000 | 1,545.45 |
| 1990-01-12 | 2,090 | 2,140 | 2,060 | 2,120 | 245,000 | 1,606.06 |
| 1990-01-11 | 2,160 | 2,190 | 2,080 | 2,160 | 843,000 | 1,636.36 |
| 1990-01-10 | 1,920 | 2,150 | 1,920 | 2,120 | 790,000 | 1,606.06 |
| 1990-01-09 | 1,890 | 1,900 | 1,870 | 1,900 | 39,000 | 1,439.39 |
| 1990-01-08 | 1,890 | 1,890 | 1,870 | 1,880 | 28,000 | 1,424.24 |
| 1990-01-05 | 1,940 | 1,940 | 1,880 | 1,890 | 57,000 | 1,431.82 |
| 1990-01-04 | 1,960 | 1,960 | 1,920 | 1,950 | 35,000 | 1,477.27 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
