8153 (株)モスフードサービス 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 | 4,770 | 4,790 | 4,730 | 4,730 | 7,000 | 2,427.24 |
| 1990-12-27 | 4,770 | 4,770 | 4,770 | 4,770 | 9,000 | 2,447.76 |
| 1990-12-26 | 4,880 | 4,880 | 4,760 | 4,760 | 18,000 | 2,442.63 |
| 1990-12-25 | 4,870 | 4,870 | 4,830 | 4,830 | 8,000 | 2,478.55 |
| 1990-12-21 | 4,850 | 4,850 | 4,830 | 4,850 | 15,000 | 2,488.82 |
| 1990-12-20 | 4,950 | 4,950 | 4,800 | 4,890 | 31,000 | 2,509.34 |
| 1990-12-19 | 4,910 | 4,940 | 4,900 | 4,900 | 19,000 | 2,514.47 |
| 1990-12-18 | 4,860 | 4,860 | 4,810 | 4,830 | 8,000 | 2,478.55 |
| 1990-12-17 | 4,950 | 4,950 | 4,900 | 4,900 | 5,000 | 2,514.47 |
| 1990-12-14 | 5,090 | 5,090 | 5,050 | 5,050 | 5,000 | 2,591.45 |
| 1990-12-13 | 5,100 | 5,100 | 5,000 | 5,000 | 2,000 | 2,565.79 |
| 1990-12-12 | 5,220 | 5,220 | 5,190 | 5,190 | 2,000 | 2,663.29 |
| 1990-12-11 | 5,180 | 5,180 | 5,180 | 5,180 | 3,000 | 2,658.16 |
| 1990-12-10 | 5,100 | 5,100 | 5,080 | 5,080 | 11,000 | 2,606.84 |
| 1990-12-07 | 5,110 | 5,110 | 5,080 | 5,080 | 11,000 | 2,606.84 |
| 1990-12-05 | 5,030 | 5,030 | 4,860 | 4,860 | 14,000 | 2,493.95 |
| 1990-12-04 | 5,070 | 5,070 | 4,980 | 5,030 | 4,000 | 2,581.19 |
| 1990-12-03 | 5,100 | 5,100 | 5,000 | 5,000 | 23,000 | 2,565.79 |
| 1990-11-30 | 5,200 | 5,200 | 5,000 | 5,000 | 8,000 | 2,565.79 |
| 1990-11-29 | 5,390 | 5,390 | 5,200 | 5,200 | 15,000 | 2,668.42 |
| 1990-11-28 | 5,800 | 5,800 | 5,640 | 5,640 | 126,000 | 2,894.21 |
| 1990-11-27 | 5,600 | 5,700 | 5,500 | 5,600 | 13,000 | 2,873.69 |
| 1990-11-26 | 5,760 | 5,800 | 5,600 | 5,600 | 38,000 | 2,873.69 |
| 1990-11-22 | 5,510 | 5,550 | 5,450 | 5,550 | 64,000 | 2,848.03 |
| 1990-11-21 | 5,600 | 5,600 | 5,400 | 5,550 | 19,000 | 2,848.03 |
| 1990-11-20 | 5,770 | 5,770 | 5,660 | 5,660 | 10,000 | 2,904.48 |
| 1990-11-19 | 5,710 | 5,710 | 5,670 | 5,670 | 5,000 | 2,909.61 |
| 1990-11-16 | 5,900 | 5,900 | 5,710 | 5,710 | 4,000 | 2,930.13 |
| 1990-11-15 | 5,860 | 6,080 | 5,800 | 5,800 | 38,000 | 2,976.32 |
| 1990-11-14 | 5,570 | 5,790 | 5,570 | 5,790 | 39,000 | 2,971.19 |
| 1990-11-13 | 5,460 | 5,570 | 5,460 | 5,570 | 24,000 | 2,858.29 |
| 1990-11-09 | 5,420 | 5,430 | 5,400 | 5,400 | 9,000 | 2,771.05 |
| 1990-11-08 | 5,510 | 5,520 | 5,500 | 5,520 | 21,000 | 2,832.63 |
| 1990-11-07 | 5,600 | 5,800 | 5,550 | 5,600 | 26,000 | 2,873.69 |
| 1990-11-06 | 5,800 | 5,800 | 5,700 | 5,700 | 19,000 | 2,925 |
| 1990-11-05 | 5,700 | 5,800 | 5,700 | 5,800 | 16,000 | 2,976.32 |
| 1990-11-02 | 5,750 | 5,750 | 5,750 | 5,750 | 10,000 | 2,950.66 |
| 1990-11-01 | 6,100 | 6,100 | 5,950 | 5,950 | 36,000 | 3,053.29 |
| 1990-10-31 | 6,300 | 6,350 | 6,100 | 6,150 | 35,000 | 3,155.92 |
| 1990-10-30 | 6,350 | 6,400 | 6,100 | 6,300 | 28,000 | 3,232.90 |
| 1990-10-29 | 6,200 | 6,350 | 6,200 | 6,350 | 31,000 | 3,258.55 |
| 1990-10-26 | 6,010 | 6,270 | 5,990 | 6,060 | 42,000 | 3,109.74 |
| 1990-10-25 | 5,500 | 6,000 | 5,500 | 6,000 | 37,000 | 3,078.95 |
| 1990-10-24 | 5,600 | 5,600 | 5,400 | 5,500 | 17,000 | 2,822.37 |
| 1990-10-23 | 5,310 | 5,610 | 5,300 | 5,600 | 27,000 | 2,873.69 |
| 1990-10-22 | 5,220 | 5,300 | 5,220 | 5,250 | 8,000 | 2,694.08 |
| 1990-10-19 | 5,300 | 5,400 | 5,100 | 5,100 | 26,000 | 2,617.11 |
| 1990-10-18 | 5,200 | 5,290 | 5,200 | 5,200 | 10,000 | 2,668.42 |
| 1990-10-17 | 5,150 | 5,300 | 5,110 | 5,300 | 12,000 | 2,719.74 |
| 1990-10-16 | 5,010 | 5,160 | 5,010 | 5,150 | 14,000 | 2,642.76 |
| 1990-10-15 | 4,990 | 5,000 | 4,980 | 5,000 | 10,000 | 2,565.79 |
| 1990-10-12 | 4,900 | 4,950 | 4,890 | 4,900 | 27,000 | 2,514.47 |
| 1990-10-11 | 5,290 | 5,290 | 5,000 | 5,000 | 17,000 | 2,565.79 |
| 1990-10-09 | 5,300 | 5,300 | 5,200 | 5,300 | 48,000 | 2,719.74 |
| 1990-10-04 | 4,660 | 4,660 | 4,450 | 4,500 | 30,000 | 2,309.21 |
| 1990-10-02 | 4,190 | 4,290 | 4,140 | 4,290 | 26,000 | 2,201.45 |
| 1990-09-27 | 4,640 | 4,730 | 4,600 | 4,600 | 36,000 | 2,360.53 |
| 1990-09-26 | 4,750 | 4,750 | 4,740 | 4,740 | 4,000 | 2,432.37 |
| 1990-09-25 | 4,950 | 4,950 | 4,700 | 4,700 | 20,000 | 2,411.84 |
| 1990-09-21 | 4,990 | 4,990 | 4,910 | 4,970 | 27,000 | 2,550.40 |
| 1990-09-20 | 5,200 | 5,200 | 5,000 | 5,180 | 30,000 | 2,658.16 |
| 1990-09-19 | 5,280 | 5,350 | 5,190 | 5,200 | 27,000 | 2,668.42 |
| 1990-09-18 | 5,490 | 5,490 | 5,300 | 5,300 | 22,000 | 2,719.74 |
| 1990-09-17 | 5,800 | 5,800 | 5,510 | 5,510 | 7,000 | 2,827.50 |
| 1990-09-14 | 5,810 | 5,850 | 5,810 | 5,850 | 15,000 | 3,001.98 |
| 1990-09-13 | 6,000 | 6,000 | 5,800 | 5,800 | 13,000 | 2,976.32 |
| 1990-09-12 | 6,000 | 6,050 | 5,900 | 5,900 | 18,000 | 3,027.63 |
| 1990-09-11 | 6,300 | 6,300 | 6,050 | 6,050 | 19,000 | 3,104.61 |
| 1990-09-10 | 6,010 | 6,210 | 6,010 | 6,150 | 7,000 | 3,155.92 |
| 1990-09-07 | 5,900 | 5,950 | 5,800 | 5,850 | 32,000 | 3,001.98 |
| 1990-09-06 | 6,150 | 6,170 | 5,960 | 5,970 | 41,000 | 3,063.55 |
| 1990-09-05 | 6,350 | 6,350 | 6,000 | 6,050 | 45,000 | 3,104.61 |
| 1990-09-04 | 6,500 | 6,520 | 6,280 | 6,280 | 21,000 | 3,222.63 |
| 1990-09-03 | 6,950 | 6,990 | 6,500 | 6,500 | 28,000 | 3,335.53 |
| 1990-08-31 | 7,090 | 7,260 | 6,960 | 6,960 | 96,000 | 3,571.58 |
| 1990-08-30 | 7,290 | 7,390 | 7,000 | 7,000 | 48,000 | 3,592.11 |
| 1990-08-29 | 6,700 | 7,120 | 6,690 | 7,120 | 93,000 | 3,653.69 |
| 1990-08-28 | 6,450 | 6,600 | 6,250 | 6,600 | 88,000 | 3,386.84 |
| 1990-08-27 | 6,080 | 6,310 | 6,050 | 6,250 | 41,000 | 3,207.24 |
| 1990-08-24 | 6,100 | 6,510 | 5,690 | 5,980 | 165,000 | 3,068.69 |
| 1990-08-23 | 6,690 | 6,700 | 6,510 | 6,510 | 42,000 | 3,340.66 |
| 1990-08-22 | 7,410 | 7,500 | 6,910 | 6,910 | 91,000 | 3,545.92 |
| 1990-08-21 | 9,000 | 9,250 | 7,910 | 7,910 | 643,000 | 4,059.08 |
| 1990-08-20 | 8,630 | 9,000 | 8,630 | 8,910 | 240,000 | 4,572.24 |
| 1990-08-17 | 8,490 | 8,710 | 8,400 | 8,650 | 132,000 | 4,438.82 |
| 1990-08-16 | 8,350 | 8,860 | 8,300 | 8,630 | 148,000 | 4,428.55 |
| 1990-08-15 | 8,000 | 8,250 | 8,000 | 8,250 | 48,000 | 4,233.55 |
| 1990-08-14 | 8,000 | 8,090 | 7,910 | 8,000 | 46,000 | 4,105.27 |
| 1990-08-13 | 8,370 | 8,370 | 7,900 | 7,900 | 31,000 | 4,053.95 |
| 1990-08-10 | 8,490 | 8,600 | 8,350 | 8,400 | 60,000 | 4,310.53 |
| 1990-08-09 | 8,680 | 8,680 | 8,410 | 8,410 | 124,000 | 4,315.66 |
| 1990-08-08 | 8,120 | 8,580 | 8,100 | 8,580 | 141,000 | 4,402.90 |
| 1990-08-07 | 7,700 | 8,350 | 7,700 | 8,350 | 157,000 | 4,284.87 |
| 1990-08-06 | 8,880 | 8,880 | 8,250 | 8,300 | 100,000 | 4,259.21 |
| 1990-08-03 | 8,800 | 9,490 | 8,690 | 9,080 | 495,000 | 4,659.48 |
| 1990-08-02 | 9,080 | 9,090 | 8,770 | 8,810 | 383,000 | 4,520.92 |
| 1990-08-01 | 8,750 | 9,340 | 8,700 | 8,980 | 1,241,999 | 4,608.16 |
| 1990-07-31 | 8,380 | 8,590 | 8,340 | 8,530 | 743,999 | 4,377.24 |
| 1990-07-30 | 7,810 | 8,200 | 7,810 | 8,190 | 583,000 | 4,202.77 |
| 1990-07-27 | 7,500 | 7,810 | 7,310 | 7,710 | 599,000 | 3,956.45 |
| 1990-07-26 | 7,240 | 7,250 | 7,150 | 7,240 | 157,000 | 3,715.26 |
| 1990-07-25 | 6,850 | 7,150 | 6,850 | 7,120 | 71,000 | 3,653.69 |
| 1990-07-24 | 6,850 | 6,910 | 6,720 | 6,740 | 52,000 | 3,458.69 |
| 1990-07-23 | 7,060 | 7,060 | 6,950 | 6,950 | 17,000 | 3,566.45 |
| 1990-07-20 | 7,000 | 7,190 | 6,900 | 7,060 | 119,000 | 3,622.90 |
| 1990-07-19 | 6,990 | 7,000 | 6,950 | 6,950 | 51,000 | 3,566.45 |
| 1990-07-18 | 7,170 | 7,170 | 6,980 | 7,080 | 114,000 | 3,633.16 |
| 1990-07-17 | 7,250 | 7,250 | 7,050 | 7,190 | 98,000 | 3,689.61 |
| 1990-07-16 | 7,080 | 7,350 | 7,080 | 7,250 | 331,000 | 3,720.40 |
| 1990-07-13 | 6,590 | 6,850 | 6,590 | 6,780 | 245,000 | 3,479.21 |
| 1990-07-12 | 6,590 | 6,620 | 6,550 | 6,620 | 45,000 | 3,397.11 |
| 1990-07-11 | 6,620 | 6,620 | 6,500 | 6,600 | 36,000 | 3,386.84 |
| 1990-07-10 | 6,640 | 6,680 | 6,560 | 6,650 | 60,000 | 3,412.50 |
| 1990-07-09 | 6,600 | 6,650 | 6,600 | 6,650 | 28,000 | 3,412.50 |
| 1990-07-06 | 6,770 | 6,770 | 6,600 | 6,600 | 41,000 | 3,386.84 |
| 1990-07-05 | 6,670 | 6,700 | 6,670 | 6,670 | 27,000 | 3,422.76 |
| 1990-07-04 | 6,700 | 6,800 | 6,700 | 6,700 | 96,000 | 3,438.16 |
| 1990-07-03 | 6,600 | 6,650 | 6,560 | 6,650 | 39,000 | 3,412.50 |
| 1990-07-02 | 6,600 | 6,650 | 6,600 | 6,600 | 16,000 | 3,386.84 |
| 1990-06-29 | 6,570 | 6,720 | 6,570 | 6,650 | 238,000 | 3,412.50 |
| 1990-06-28 | 6,420 | 6,570 | 6,400 | 6,570 | 48,000 | 3,371.45 |
| 1990-06-27 | 6,270 | 6,420 | 6,270 | 6,420 | 112,000 | 3,294.48 |
| 1990-06-26 | 6,150 | 6,290 | 6,150 | 6,290 | 64,000 | 3,227.76 |
| 1990-06-25 | 6,290 | 6,290 | 6,200 | 6,200 | 31,000 | 3,181.58 |
| 1990-06-22 | 6,290 | 6,300 | 6,290 | 6,290 | 6,000 | 3,227.76 |
| 1990-06-21 | 6,250 | 6,390 | 6,250 | 6,330 | 76,000 | 3,248.29 |
| 1990-06-20 | 6,370 | 6,450 | 6,290 | 6,300 | 110,000 | 3,232.90 |
| 1990-06-19 | 6,450 | 6,550 | 6,350 | 6,350 | 20,000 | 3,258.55 |
| 1990-06-18 | 6,510 | 6,630 | 6,510 | 6,550 | 46,000 | 3,361.19 |
| 1990-06-15 | 6,680 | 6,680 | 6,540 | 6,600 | 164,000 | 3,386.84 |
| 1990-06-14 | 6,400 | 6,600 | 6,400 | 6,580 | 227,000 | 3,376.58 |
| 1990-06-13 | 6,300 | 6,430 | 6,280 | 6,430 | 96,000 | 3,299.61 |
| 1990-06-12 | 6,200 | 6,280 | 6,200 | 6,280 | 10,000 | 3,222.63 |
| 1990-06-11 | 6,250 | 6,250 | 6,150 | 6,200 | 42,000 | 3,181.58 |
| 1990-06-08 | 6,200 | 6,360 | 6,200 | 6,300 | 39,000 | 3,232.90 |
| 1990-06-07 | 6,350 | 6,370 | 6,200 | 6,250 | 114,000 | 3,207.24 |
| 1990-06-06 | 6,300 | 6,310 | 6,150 | 6,300 | 163,000 | 3,232.90 |
| 1990-06-05 | 5,820 | 6,100 | 5,820 | 6,100 | 128,000 | 3,130.26 |
| 1990-06-04 | 5,800 | 5,820 | 5,800 | 5,820 | 11,000 | 2,986.58 |
| 1990-06-01 | 5,800 | 5,800 | 5,700 | 5,700 | 60,000 | 2,925 |
| 1990-05-31 | 5,850 | 5,900 | 5,800 | 5,800 | 9,000 | 2,976.32 |
| 1990-05-30 | 5,850 | 5,850 | 5,750 | 5,850 | 13,000 | 3,001.98 |
| 1990-05-29 | 5,700 | 5,800 | 5,700 | 5,800 | 322,000 | 2,976.32 |
| 1990-05-28 | 5,540 | 5,800 | 5,540 | 5,700 | 21,000 | 2,925 |
| 1990-05-25 | 5,710 | 5,780 | 5,700 | 5,740 | 20,000 | 2,945.53 |
| 1990-05-24 | 5,750 | 5,780 | 5,700 | 5,780 | 6,000 | 2,966.05 |
| 1990-05-23 | 5,750 | 5,750 | 5,700 | 5,750 | 48,000 | 2,950.66 |
| 1990-05-22 | 5,780 | 5,780 | 5,700 | 5,780 | 50,000 | 2,966.05 |
| 1990-05-21 | 5,750 | 5,850 | 5,700 | 5,750 | 26,000 | 2,950.66 |
| 1990-05-18 | 5,900 | 5,900 | 5,850 | 5,850 | 27,000 | 3,001.98 |
| 1990-05-17 | 5,850 | 5,950 | 5,800 | 5,850 | 34,000 | 3,001.98 |
| 1990-05-16 | 5,800 | 5,850 | 5,800 | 5,850 | 15,000 | 3,001.98 |
| 1990-05-15 | 5,990 | 6,000 | 5,800 | 5,850 | 44,000 | 3,001.98 |
| 1990-05-14 | 6,240 | 6,250 | 6,120 | 6,150 | 36,000 | 3,155.92 |
| 1990-05-11 | 6,000 | 6,100 | 6,000 | 6,050 | 81,000 | 3,104.61 |
| 1990-05-10 | 5,850 | 6,000 | 5,850 | 5,930 | 26,000 | 3,043.03 |
| 1990-05-09 | 5,900 | 6,000 | 5,800 | 5,800 | 15,000 | 2,976.32 |
| 1990-05-08 | 5,680 | 5,800 | 5,680 | 5,800 | 13,000 | 2,976.32 |
| 1990-05-07 | 5,660 | 5,800 | 5,660 | 5,670 | 23,000 | 2,909.61 |
| 1990-05-02 | 5,650 | 5,700 | 5,650 | 5,660 | 5,000 | 2,904.48 |
| 1990-05-01 | 5,600 | 5,700 | 5,600 | 5,700 | 2,000 | 2,925 |
| 1990-04-26 | 5,510 | 5,510 | 5,510 | 5,510 | 2,000 | 2,827.50 |
| 1990-04-25 | 5,510 | 5,600 | 5,510 | 5,600 | 9,000 | 2,873.69 |
| 1990-04-24 | 5,510 | 5,690 | 5,500 | 5,690 | 3,000 | 2,919.87 |
| 1990-04-23 | 5,750 | 5,800 | 5,750 | 5,800 | 2,000 | 2,976.32 |
| 1990-04-19 | 5,750 | 5,750 | 5,750 | 5,750 | 13,000 | 2,950.66 |
| 1990-04-18 | 5,650 | 5,650 | 5,600 | 5,600 | 26,000 | 2,873.69 |
| 1990-04-17 | 5,600 | 5,600 | 5,500 | 5,500 | 3,000 | 2,822.37 |
| 1990-04-16 | 5,790 | 5,790 | 5,730 | 5,740 | 4,000 | 2,945.53 |
| 1990-04-13 | 5,830 | 5,830 | 5,800 | 5,800 | 13,000 | 2,976.32 |
| 1990-04-12 | 5,100 | 5,230 | 5,100 | 5,230 | 13,000 | 2,683.82 |
| 1990-04-11 | 5,110 | 5,130 | 5,100 | 5,100 | 45,000 | 2,617.11 |
| 1990-04-10 | 4,970 | 5,010 | 4,970 | 5,010 | 15,000 | 2,570.92 |
| 1990-04-09 | 5,050 | 5,050 | 4,970 | 4,970 | 42,000 | 2,550.40 |
| 1990-04-06 | 5,100 | 5,100 | 5,000 | 5,000 | 5,000 | 2,565.79 |
| 1990-04-04 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 2,822.37 |
| 1990-04-03 | 5,510 | 5,510 | 5,510 | 5,510 | 5,000 | 2,827.50 |
| 1990-03-30 | 5,710 | 5,710 | 5,710 | 5,710 | 4,000 | 2,930.13 |
| 1990-03-29 | 5,800 | 5,810 | 5,600 | 5,810 | 9,000 | 2,981.45 |
| 1990-03-28 | 5,860 | 5,860 | 5,850 | 5,850 | 6,000 | 3,001.98 |
| 1990-03-27 | 5,860 | 5,860 | 5,860 | 5,860 | 13,000 | 3,007.11 |
| 1990-03-26 | 6,500 | 6,600 | 6,440 | 6,560 | 47,000 | 2,805.26 |
| 1990-03-23 | 6,610 | 6,640 | 6,350 | 6,500 | 41,000 | 2,779.61 |
| 1990-03-22 | 6,590 | 6,590 | 6,590 | 6,590 | 6,000 | 2,818.09 |
| 1990-03-20 | 7,050 | 7,050 | 6,990 | 6,990 | 7,000 | 2,989.15 |
| 1990-03-19 | 7,100 | 7,100 | 7,050 | 7,050 | 6,000 | 3,014.80 |
| 1990-03-16 | 7,310 | 7,350 | 7,260 | 7,350 | 31,000 | 3,143.09 |
| 1990-03-15 | 7,500 | 7,600 | 7,410 | 7,410 | 21,000 | 3,168.75 |
| 1990-03-14 | 7,700 | 7,750 | 7,500 | 7,500 | 22,000 | 3,207.24 |
| 1990-03-13 | 7,900 | 7,900 | 7,700 | 7,750 | 35,000 | 3,314.15 |
| 1990-03-12 | 7,800 | 7,800 | 7,800 | 7,800 | 10,000 | 3,335.53 |
| 1990-03-09 | 7,810 | 7,850 | 7,600 | 7,700 | 63,000 | 3,292.76 |
| 1990-03-08 | 7,900 | 7,900 | 7,800 | 7,900 | 12,000 | 3,378.29 |
| 1990-03-07 | 8,200 | 8,200 | 8,000 | 8,000 | 37,000 | 3,421.05 |
| 1990-03-06 | 7,890 | 8,050 | 7,890 | 8,050 | 42,000 | 3,442.44 |
| 1990-03-05 | 7,980 | 8,000 | 7,900 | 7,900 | 26,000 | 3,378.29 |
| 1990-03-02 | 7,800 | 8,020 | 7,790 | 8,000 | 177,000 | 3,421.05 |
| 1990-03-01 | 7,850 | 7,850 | 7,700 | 7,800 | 11,000 | 3,335.53 |
| 1990-02-28 | 7,800 | 7,950 | 7,800 | 7,850 | 37,000 | 3,356.91 |
| 1990-02-27 | 7,990 | 8,000 | 7,940 | 8,000 | 40,000 | 3,421.05 |
| 1990-02-26 | 7,990 | 8,000 | 7,770 | 8,000 | 19,000 | 3,421.05 |
| 1990-02-23 | 8,140 | 8,140 | 8,040 | 8,040 | 6,000 | 3,438.16 |
| 1990-02-22 | 8,160 | 8,160 | 8,040 | 8,150 | 28,000 | 3,485.20 |
| 1990-02-21 | 8,370 | 8,370 | 8,270 | 8,270 | 3,000 | 3,536.51 |
| 1990-02-20 | 8,380 | 8,380 | 8,360 | 8,380 | 5,000 | 3,583.55 |
| 1990-02-19 | 8,380 | 8,390 | 8,380 | 8,390 | 9,000 | 3,587.83 |
| 1990-02-16 | 8,690 | 8,690 | 8,580 | 8,580 | 17,000 | 3,669.08 |
| 1990-02-15 | 8,700 | 8,700 | 8,600 | 8,690 | 14,000 | 3,716.12 |
| 1990-02-14 | 8,790 | 8,800 | 8,700 | 8,750 | 10,000 | 3,741.78 |
| 1990-02-13 | 8,840 | 8,850 | 8,810 | 8,810 | 19,000 | 3,767.44 |
| 1990-02-09 | 8,790 | 8,850 | 8,750 | 8,850 | 29,000 | 3,784.54 |
| 1990-02-08 | 8,500 | 8,850 | 8,480 | 8,800 | 85,000 | 3,763.16 |
| 1990-02-07 | 8,420 | 8,500 | 8,400 | 8,460 | 38,000 | 3,617.76 |
| 1990-02-06 | 8,350 | 8,350 | 8,310 | 8,350 | 36,000 | 3,570.72 |
| 1990-02-05 | 8,200 | 8,300 | 8,200 | 8,300 | 19,000 | 3,549.34 |
| 1990-02-02 | 8,390 | 8,440 | 8,350 | 8,350 | 28,000 | 3,570.72 |
| 1990-02-01 | 8,440 | 8,450 | 8,400 | 8,400 | 65,000 | 3,592.11 |
| 1990-01-31 | 8,370 | 8,430 | 8,370 | 8,400 | 33,000 | 3,592.11 |
| 1990-01-30 | 8,510 | 8,510 | 8,370 | 8,430 | 10,000 | 3,604.94 |
| 1990-01-29 | 8,500 | 8,550 | 8,450 | 8,490 | 35,000 | 3,630.59 |
| 1990-01-26 | 8,700 | 8,700 | 8,450 | 8,450 | 27,000 | 3,613.49 |
| 1990-01-25 | 8,950 | 8,950 | 8,800 | 8,850 | 34,000 | 3,784.54 |
| 1990-01-24 | 9,200 | 9,300 | 8,950 | 8,950 | 69,000 | 3,827.30 |
| 1990-01-23 | 9,100 | 9,630 | 9,050 | 9,300 | 296,000 | 3,976.97 |
| 1990-01-22 | 8,850 | 9,200 | 8,850 | 9,200 | 86,000 | 3,934.21 |
| 1990-01-19 | 9,040 | 9,100 | 8,750 | 8,750 | 174,000 | 3,741.78 |
| 1990-01-18 | 9,300 | 9,610 | 9,050 | 9,140 | 494,000 | 3,908.55 |
| 1990-01-17 | 8,400 | 9,250 | 8,360 | 9,250 | 900,000 | 3,955.59 |
| 1990-01-16 | 8,150 | 8,490 | 8,150 | 8,300 | 220,000 | 3,549.34 |
| 1990-01-12 | 7,950 | 8,250 | 7,900 | 8,130 | 371,000 | 3,476.65 |
| 1990-01-11 | 7,620 | 7,950 | 7,620 | 7,770 | 71,000 | 3,322.70 |
| 1990-01-10 | 7,500 | 7,570 | 7,500 | 7,570 | 18,000 | 3,237.17 |
| 1990-01-09 | 7,520 | 7,600 | 7,510 | 7,590 | 5,000 | 3,245.72 |
| 1990-01-08 | 7,600 | 7,600 | 7,600 | 7,600 | 4,000 | 3,250 |
| 1990-01-05 | 7,690 | 7,690 | 7,690 | 7,690 | 6,000 | 3,288.49 |
| 1990-01-04 | 7,800 | 7,800 | 7,700 | 7,700 | 6,000 | 3,292.76 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
