8154 加賀電子(株) 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 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,610 | 1,640 | 1,600 | 1,600 | 24,000 | 1,385.28 |
| 1990-12-26 | 1,610 | 1,610 | 1,600 | 1,600 | 7,000 | 1,385.28 |
| 1990-12-25 | 1,620 | 1,620 | 1,600 | 1,600 | 15,000 | 1,385.28 |
| 1990-12-21 | 1,690 | 1,700 | 1,650 | 1,650 | 19,000 | 1,428.57 |
| 1990-12-20 | 1,700 | 1,700 | 1,680 | 1,700 | 8,000 | 1,471.86 |
| 1990-12-19 | 1,740 | 1,750 | 1,710 | 1,710 | 8,000 | 1,480.52 |
| 1990-12-18 | 1,780 | 1,780 | 1,740 | 1,750 | 5,000 | 1,515.15 |
| 1990-12-17 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,558.44 |
| 1990-12-14 | 1,850 | 1,850 | 1,820 | 1,830 | 10,000 | 1,584.42 |
| 1990-12-13 | 1,800 | 1,850 | 1,800 | 1,850 | 11,000 | 1,601.73 |
| 1990-12-12 | 1,810 | 1,810 | 1,760 | 1,760 | 13,000 | 1,523.81 |
| 1990-12-11 | 1,900 | 1,900 | 1,810 | 1,810 | 13,000 | 1,567.10 |
| 1990-12-10 | 1,870 | 1,900 | 1,870 | 1,870 | 17,000 | 1,619.05 |
| 1990-12-07 | 1,800 | 1,860 | 1,800 | 1,840 | 57,000 | 1,593.07 |
| 1990-12-06 | 1,790 | 1,790 | 1,780 | 1,780 | 10,000 | 1,541.13 |
| 1990-12-05 | 1,750 | 1,750 | 1,670 | 1,680 | 46,000 | 1,454.55 |
| 1990-12-04 | 1,880 | 1,890 | 1,750 | 1,750 | 16,000 | 1,515.15 |
| 1990-11-30 | 1,750 | 1,780 | 1,750 | 1,780 | 17,000 | 1,541.13 |
| 1990-11-29 | 1,900 | 1,900 | 1,810 | 1,810 | 28,000 | 1,567.10 |
| 1990-11-28 | 2,030 | 2,030 | 1,900 | 1,910 | 24,000 | 1,653.68 |
| 1990-11-27 | 2,050 | 2,050 | 2,000 | 2,030 | 26,000 | 1,757.58 |
| 1990-11-26 | 2,030 | 2,070 | 2,030 | 2,070 | 7,000 | 1,792.21 |
| 1990-11-22 | 2,010 | 2,030 | 2,000 | 2,020 | 30,000 | 1,748.92 |
| 1990-11-21 | 2,000 | 2,000 | 2,000 | 2,000 | 18,000 | 1,731.60 |
| 1990-11-20 | 2,100 | 2,100 | 2,000 | 2,000 | 28,000 | 1,731.60 |
| 1990-11-19 | 2,100 | 2,150 | 2,100 | 2,100 | 23,000 | 1,818.18 |
| 1990-11-16 | 2,140 | 2,140 | 2,020 | 2,100 | 20,000 | 1,818.18 |
| 1990-11-15 | 2,270 | 2,270 | 2,150 | 2,150 | 26,000 | 1,861.47 |
| 1990-11-14 | 2,300 | 2,300 | 2,270 | 2,270 | 29,000 | 1,965.37 |
| 1990-11-13 | 2,300 | 2,300 | 2,300 | 2,300 | 22,000 | 1,991.34 |
| 1990-11-09 | 1,970 | 2,100 | 1,970 | 2,100 | 31,000 | 1,818.18 |
| 1990-11-08 | 2,100 | 2,100 | 1,970 | 2,000 | 52,000 | 1,731.60 |
| 1990-11-07 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 1,818.18 |
| 1990-11-06 | 2,290 | 2,290 | 2,200 | 2,220 | 10,000 | 1,922.08 |
| 1990-11-05 | 2,330 | 2,330 | 2,290 | 2,290 | 19,000 | 1,982.68 |
| 1990-11-02 | 2,300 | 2,320 | 2,220 | 2,290 | 16,000 | 1,982.68 |
| 1990-11-01 | 2,390 | 2,410 | 2,300 | 2,300 | 73,000 | 1,991.34 |
| 1990-10-31 | 2,490 | 2,490 | 2,400 | 2,400 | 23,000 | 2,077.92 |
| 1990-10-30 | 2,460 | 2,510 | 2,440 | 2,490 | 26,000 | 2,155.84 |
| 1990-10-29 | 2,510 | 2,520 | 2,450 | 2,450 | 83,000 | 2,121.21 |
| 1990-10-26 | 2,420 | 2,510 | 2,390 | 2,480 | 71,000 | 2,147.19 |
| 1990-10-25 | 2,350 | 2,430 | 2,350 | 2,430 | 17,000 | 2,103.90 |
| 1990-10-24 | 2,500 | 2,500 | 2,400 | 2,430 | 26,000 | 2,103.90 |
| 1990-10-23 | 2,560 | 2,560 | 2,470 | 2,470 | 12,000 | 2,138.53 |
| 1990-10-22 | 2,460 | 2,550 | 2,460 | 2,520 | 53,000 | 2,181.82 |
| 1990-10-19 | 2,220 | 2,490 | 2,220 | 2,400 | 127,000 | 2,077.92 |
| 1990-10-18 | 2,010 | 2,230 | 2,000 | 2,190 | 103,000 | 1,896.10 |
| 1990-10-17 | 2,080 | 2,100 | 1,980 | 2,000 | 102,000 | 1,731.60 |
| 1990-10-16 | 2,150 | 2,150 | 2,000 | 2,100 | 93,000 | 1,818.18 |
| 1990-10-15 | 2,320 | 2,320 | 2,150 | 2,150 | 31,000 | 1,861.47 |
| 1990-10-12 | 2,350 | 2,350 | 2,240 | 2,280 | 21,000 | 1,974.03 |
| 1990-10-11 | 2,500 | 2,500 | 2,450 | 2,450 | 7,000 | 2,121.21 |
| 1990-10-09 | 2,650 | 2,670 | 2,540 | 2,540 | 83,000 | 2,199.13 |
| 1990-10-08 | 2,750 | 2,760 | 2,580 | 2,580 | 76,000 | 2,233.77 |
| 1990-10-05 | 2,820 | 2,820 | 2,760 | 2,800 | 75,000 | 2,424.24 |
| 1990-10-04 | 2,450 | 2,660 | 2,450 | 2,660 | 21,000 | 2,303.03 |
| 1990-10-03 | 2,430 | 2,450 | 2,410 | 2,450 | 42,000 | 2,121.21 |
| 1990-10-02 | 2,200 | 2,310 | 2,200 | 2,260 | 61,000 | 1,956.71 |
| 1990-10-01 | 2,250 | 2,260 | 2,250 | 2,260 | 8,000 | 1,956.71 |
| 1990-09-26 | 2,600 | 2,600 | 2,500 | 2,500 | 57,000 | 2,164.50 |
| 1990-09-25 | 2,720 | 2,760 | 2,660 | 2,660 | 15,000 | 2,303.03 |
| 1990-09-21 | 2,780 | 2,790 | 2,750 | 2,770 | 26,000 | 2,398.27 |
| 1990-09-20 | 2,950 | 2,950 | 2,880 | 2,900 | 89,000 | 2,510.82 |
| 1990-09-19 | 3,040 | 3,050 | 2,950 | 2,950 | 185,000 | 2,554.11 |
| 1990-09-18 | 3,190 | 3,190 | 2,990 | 3,050 | 22,000 | 2,640.69 |
| 1990-09-17 | 3,300 | 3,310 | 3,150 | 3,200 | 34,000 | 2,770.56 |
| 1990-09-14 | 3,350 | 3,370 | 3,340 | 3,340 | 32,000 | 2,891.77 |
| 1990-09-13 | 3,400 | 3,450 | 3,400 | 3,400 | 27,000 | 2,943.72 |
| 1990-09-12 | 3,450 | 3,490 | 3,430 | 3,450 | 16,000 | 2,987.01 |
| 1990-09-11 | 3,600 | 3,620 | 3,500 | 3,500 | 40,000 | 3,030.30 |
| 1990-09-10 | 3,560 | 3,600 | 3,550 | 3,600 | 14,000 | 3,116.88 |
| 1990-09-07 | 3,460 | 3,460 | 3,390 | 3,450 | 24,000 | 2,987.01 |
| 1990-09-06 | 3,600 | 3,600 | 3,500 | 3,550 | 28,000 | 3,073.59 |
| 1990-09-05 | 3,500 | 3,550 | 3,500 | 3,550 | 39,000 | 3,073.59 |
| 1990-09-04 | 3,720 | 3,720 | 3,500 | 3,650 | 47,000 | 3,160.17 |
| 1990-09-03 | 4,000 | 4,000 | 3,800 | 3,800 | 58,000 | 3,290.04 |
| 1990-08-31 | 3,960 | 4,120 | 3,920 | 3,990 | 180,000 | 3,454.55 |
| 1990-08-30 | 3,700 | 4,010 | 3,700 | 4,010 | 113,000 | 3,471.86 |
| 1990-08-29 | 3,590 | 3,740 | 3,590 | 3,690 | 75,000 | 3,194.81 |
| 1990-08-28 | 3,660 | 3,660 | 3,550 | 3,600 | 115,000 | 3,116.88 |
| 1990-08-27 | 3,400 | 3,580 | 3,400 | 3,510 | 53,000 | 3,038.96 |
| 1990-08-24 | 3,460 | 3,560 | 3,400 | 3,400 | 131,000 | 2,943.72 |
| 1990-08-23 | 3,710 | 3,730 | 3,650 | 3,660 | 68,000 | 3,168.83 |
| 1990-08-22 | 3,880 | 3,900 | 3,650 | 3,870 | 163,000 | 3,350.65 |
| 1990-08-21 | 4,330 | 4,340 | 3,960 | 4,020 | 325,000 | 3,480.52 |
| 1990-08-20 | 4,280 | 4,350 | 4,200 | 4,280 | 387,000 | 3,705.63 |
| 1990-08-17 | 4,190 | 4,430 | 4,030 | 4,300 | 1,780,000 | 3,722.94 |
| 1990-08-16 | 4,050 | 4,300 | 4,010 | 4,220 | 2,053,000 | 3,653.68 |
| 1990-08-15 | 3,680 | 4,050 | 3,680 | 4,010 | 524,000 | 3,471.86 |
| 1990-08-14 | 3,450 | 3,630 | 3,400 | 3,630 | 86,000 | 3,142.86 |
| 1990-08-13 | 3,640 | 3,640 | 3,310 | 3,350 | 94,000 | 2,900.43 |
| 1990-08-10 | 3,840 | 3,890 | 3,650 | 3,690 | 268,000 | 3,194.81 |
| 1990-08-09 | 3,610 | 3,900 | 3,610 | 3,760 | 227,000 | 3,255.41 |
| 1990-08-08 | 3,450 | 3,600 | 3,400 | 3,600 | 111,000 | 3,116.88 |
| 1990-08-07 | 3,350 | 3,500 | 3,300 | 3,300 | 106,000 | 2,857.14 |
| 1990-08-06 | 3,840 | 3,840 | 3,600 | 3,650 | 116,000 | 3,160.17 |
| 1990-08-03 | 3,930 | 4,010 | 3,850 | 3,940 | 460,000 | 3,411.26 |
| 1990-08-02 | 3,800 | 3,990 | 3,750 | 3,890 | 478,000 | 3,367.97 |
| 1990-08-01 | 3,850 | 3,890 | 3,760 | 3,830 | 1,078,000 | 3,316.02 |
| 1990-07-31 | 3,590 | 3,800 | 3,580 | 3,800 | 660,000 | 3,290.04 |
| 1990-07-30 | 3,510 | 3,590 | 3,500 | 3,590 | 39,000 | 3,108.23 |
| 1990-07-27 | 3,620 | 3,620 | 3,480 | 3,570 | 293,000 | 3,090.91 |
| 1990-07-26 | 3,630 | 3,640 | 3,450 | 3,560 | 271,000 | 3,082.25 |
| 1990-07-25 | 3,390 | 3,600 | 3,360 | 3,580 | 238,000 | 3,099.57 |
| 1990-07-24 | 3,350 | 3,390 | 3,330 | 3,340 | 81,000 | 2,891.77 |
| 1990-07-23 | 3,420 | 3,420 | 3,350 | 3,350 | 59,000 | 2,900.43 |
| 1990-07-20 | 3,450 | 3,480 | 3,370 | 3,420 | 50,000 | 2,961.04 |
| 1990-07-19 | 3,450 | 3,450 | 3,350 | 3,400 | 59,000 | 2,943.72 |
| 1990-07-18 | 3,540 | 3,540 | 3,460 | 3,460 | 67,000 | 2,995.67 |
| 1990-07-17 | 3,560 | 3,560 | 3,450 | 3,500 | 119,000 | 3,030.30 |
| 1990-07-16 | 3,560 | 3,670 | 3,550 | 3,560 | 222,000 | 3,082.25 |
| 1990-07-13 | 3,650 | 3,700 | 3,570 | 3,600 | 889,000 | 3,116.88 |
| 1990-07-12 | 3,360 | 3,600 | 3,360 | 3,500 | 804,000 | 3,030.30 |
| 1990-07-11 | 3,300 | 3,360 | 3,290 | 3,350 | 176,000 | 2,900.43 |
| 1990-07-10 | 3,330 | 3,330 | 3,260 | 3,330 | 152,000 | 2,883.12 |
| 1990-07-09 | 3,300 | 3,340 | 3,290 | 3,320 | 229,000 | 2,874.46 |
| 1990-07-06 | 3,200 | 3,250 | 3,200 | 3,250 | 92,000 | 2,813.85 |
| 1990-07-05 | 3,260 | 3,260 | 3,200 | 3,210 | 48,000 | 2,779.22 |
| 1990-07-04 | 3,250 | 3,250 | 3,190 | 3,200 | 50,000 | 2,770.56 |
| 1990-07-03 | 3,220 | 3,300 | 3,200 | 3,250 | 38,000 | 2,813.85 |
| 1990-07-02 | 3,300 | 3,300 | 3,230 | 3,230 | 49,000 | 2,796.54 |
| 1990-06-29 | 3,280 | 3,320 | 3,200 | 3,200 | 119,000 | 2,770.56 |
| 1990-06-28 | 3,280 | 3,280 | 3,200 | 3,280 | 82,000 | 2,839.83 |
| 1990-06-27 | 3,210 | 3,300 | 3,210 | 3,290 | 195,000 | 2,848.48 |
| 1990-06-26 | 3,070 | 3,180 | 3,070 | 3,180 | 85,000 | 2,753.25 |
| 1990-06-25 | 3,190 | 3,190 | 3,050 | 3,100 | 63,000 | 2,683.98 |
| 1990-06-22 | 3,300 | 3,300 | 3,180 | 3,200 | 104,000 | 2,770.56 |
| 1990-06-21 | 3,350 | 3,390 | 3,250 | 3,250 | 165,000 | 2,813.85 |
| 1990-06-20 | 3,290 | 3,350 | 3,230 | 3,350 | 172,000 | 2,900.43 |
| 1990-06-19 | 3,370 | 3,370 | 3,210 | 3,260 | 154,000 | 2,822.51 |
| 1990-06-18 | 3,270 | 3,420 | 3,260 | 3,380 | 548,000 | 2,926.41 |
| 1990-06-15 | 3,230 | 3,310 | 3,210 | 3,270 | 423,000 | 2,831.17 |
| 1990-06-14 | 3,230 | 3,250 | 3,180 | 3,210 | 378,000 | 2,779.22 |
| 1990-06-13 | 3,150 | 3,270 | 3,150 | 3,230 | 1,078,000 | 2,796.54 |
| 1990-06-12 | 3,040 | 3,100 | 3,040 | 3,100 | 204,000 | 2,683.98 |
| 1990-06-11 | 3,040 | 3,050 | 3,030 | 3,040 | 70,000 | 2,632.03 |
| 1990-06-08 | 3,030 | 3,090 | 3,030 | 3,050 | 217,000 | 2,640.69 |
| 1990-06-07 | 3,060 | 3,080 | 3,010 | 3,040 | 169,000 | 2,632.03 |
| 1990-06-06 | 3,090 | 3,140 | 3,050 | 3,070 | 426,000 | 2,658.01 |
| 1990-06-05 | 2,850 | 3,120 | 2,800 | 3,000 | 299,000 | 2,597.40 |
| 1990-06-04 | 2,800 | 2,900 | 2,770 | 2,850 | 110,000 | 2,467.53 |
| 1990-06-01 | 2,700 | 2,800 | 2,700 | 2,800 | 47,000 | 2,424.24 |
| 1990-05-31 | 2,730 | 2,730 | 2,650 | 2,680 | 69,000 | 2,320.35 |
| 1990-05-30 | 2,760 | 2,800 | 2,710 | 2,720 | 58,000 | 2,354.98 |
| 1990-05-29 | 2,760 | 2,800 | 2,760 | 2,760 | 29,000 | 2,389.61 |
| 1990-05-28 | 2,750 | 2,800 | 2,750 | 2,800 | 5,000 | 2,424.24 |
| 1990-05-25 | 2,820 | 2,890 | 2,790 | 2,790 | 26,000 | 2,415.58 |
| 1990-05-24 | 2,850 | 2,890 | 2,800 | 2,850 | 35,000 | 2,467.53 |
| 1990-05-23 | 2,900 | 2,900 | 2,850 | 2,850 | 36,000 | 2,467.53 |
| 1990-05-22 | 2,900 | 2,910 | 2,850 | 2,850 | 67,000 | 2,467.53 |
| 1990-05-21 | 2,900 | 2,900 | 2,890 | 2,890 | 54,000 | 2,502.16 |
| 1990-05-18 | 2,850 | 2,920 | 2,850 | 2,860 | 17,000 | 2,476.19 |
| 1990-05-17 | 2,920 | 2,920 | 2,850 | 2,850 | 64,000 | 2,467.53 |
| 1990-05-16 | 2,910 | 2,940 | 2,850 | 2,880 | 214,000 | 2,493.51 |
| 1990-05-15 | 2,800 | 2,940 | 2,780 | 2,870 | 241,000 | 2,484.85 |
| 1990-05-14 | 2,840 | 2,860 | 2,790 | 2,800 | 161,000 | 2,424.24 |
| 1990-05-11 | 2,550 | 2,840 | 2,550 | 2,840 | 71,000 | 2,458.87 |
| 1990-05-10 | 2,420 | 2,450 | 2,420 | 2,450 | 10,000 | 2,121.21 |
| 1990-05-09 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,095.24 |
| 1990-05-08 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 2,077.92 |
| 1990-05-07 | 2,420 | 2,420 | 2,410 | 2,410 | 2,000 | 2,086.58 |
| 1990-05-02 | 2,310 | 2,400 | 2,310 | 2,400 | 10,000 | 2,077.92 |
| 1990-05-01 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 | 1,991.34 |
| 1990-04-27 | 2,290 | 2,300 | 2,280 | 2,300 | 10,000 | 1,991.34 |
| 1990-04-26 | 2,340 | 2,340 | 2,300 | 2,300 | 12,000 | 1,991.34 |
| 1990-04-25 | 2,350 | 2,400 | 2,350 | 2,350 | 21,000 | 2,034.63 |
| 1990-04-24 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 2,077.92 |
| 1990-04-23 | 2,500 | 2,500 | 2,450 | 2,450 | 20,000 | 2,121.21 |
| 1990-04-20 | 2,500 | 2,500 | 2,490 | 2,500 | 12,000 | 2,164.50 |
| 1990-04-19 | 2,520 | 2,520 | 2,490 | 2,500 | 13,000 | 2,164.50 |
| 1990-04-18 | 2,520 | 2,520 | 2,500 | 2,520 | 34,000 | 2,181.82 |
| 1990-04-17 | 2,510 | 2,520 | 2,490 | 2,520 | 6,000 | 2,181.82 |
| 1990-04-16 | 2,560 | 2,560 | 2,550 | 2,550 | 4,000 | 2,207.79 |
| 1990-04-13 | 2,570 | 2,600 | 2,550 | 2,550 | 9,000 | 2,207.79 |
| 1990-04-12 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 2,225.11 |
| 1990-04-11 | 2,560 | 2,580 | 2,560 | 2,580 | 30,000 | 2,233.77 |
| 1990-04-10 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 | 2,251.08 |
| 1990-04-09 | 2,580 | 2,580 | 2,580 | 2,580 | 5,000 | 2,233.77 |
| 1990-04-06 | 2,480 | 2,500 | 2,450 | 2,500 | 17,000 | 2,164.50 |
| 1990-04-05 | 2,480 | 2,480 | 2,480 | 2,480 | 5,000 | 2,147.19 |
| 1990-04-04 | 2,600 | 2,600 | 2,560 | 2,560 | 28,000 | 2,216.45 |
| 1990-04-03 | 2,600 | 2,620 | 2,600 | 2,600 | 10,000 | 2,251.08 |
| 1990-04-02 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 2,268.40 |
| 1990-03-30 | 2,710 | 2,710 | 2,700 | 2,700 | 4,000 | 2,337.66 |
| 1990-03-28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,337.66 |
| 1990-03-27 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 | 2,424.24 |
| 1990-03-26 | 2,770 | 3,000 | 2,770 | 3,000 | 187,000 | 2,361.28 |
| 1990-03-23 | 2,560 | 2,700 | 2,560 | 2,700 | 94,000 | 2,125.15 |
| 1990-03-22 | 2,800 | 2,800 | 2,800 | 2,800 | 20,000 | 2,203.86 |
| 1990-03-20 | 2,800 | 2,840 | 2,800 | 2,840 | 31,000 | 2,235.34 |
| 1990-03-19 | 3,000 | 3,080 | 2,850 | 2,850 | 39,000 | 2,243.21 |
| 1990-03-16 | 3,050 | 3,090 | 3,020 | 3,030 | 18,000 | 2,384.89 |
| 1990-03-15 | 3,050 | 3,100 | 3,050 | 3,050 | 100,000 | 2,400.63 |
| 1990-03-14 | 2,950 | 3,050 | 2,950 | 3,000 | 124,000 | 2,361.28 |
| 1990-03-13 | 3,050 | 3,050 | 3,000 | 3,000 | 62,000 | 2,361.28 |
| 1990-03-12 | 3,150 | 3,150 | 3,050 | 3,070 | 48,000 | 2,416.37 |
| 1990-03-09 | 3,030 | 3,150 | 3,030 | 3,130 | 246,000 | 2,463.60 |
| 1990-03-08 | 2,970 | 3,050 | 2,970 | 3,050 | 41,000 | 2,400.63 |
| 1990-03-07 | 3,090 | 3,090 | 2,990 | 2,990 | 49,000 | 2,353.40 |
| 1990-03-06 | 3,110 | 3,130 | 3,090 | 3,090 | 55,000 | 2,432.11 |
| 1990-03-05 | 3,090 | 3,130 | 3,090 | 3,110 | 43,000 | 2,447.86 |
| 1990-03-02 | 3,000 | 3,120 | 2,990 | 3,110 | 58,000 | 2,447.86 |
| 1990-03-01 | 3,010 | 3,010 | 3,010 | 3,010 | 31,000 | 2,369.15 |
| 1990-02-28 | 2,930 | 3,290 | 2,900 | 3,200 | 89,000 | 2,518.69 |
| 1990-02-27 | 2,840 | 2,890 | 2,840 | 2,890 | 24,000 | 2,274.70 |
| 1990-02-26 | 2,900 | 2,900 | 2,840 | 2,840 | 20,000 | 2,235.34 |
| 1990-02-23 | 3,050 | 3,060 | 2,950 | 2,950 | 35,000 | 2,321.92 |
| 1990-02-22 | 3,010 | 3,200 | 2,990 | 3,200 | 101,000 | 2,518.69 |
| 1990-02-21 | 3,060 | 3,060 | 3,010 | 3,010 | 21,000 | 2,369.15 |
| 1990-02-20 | 3,190 | 3,190 | 3,010 | 3,010 | 35,000 | 2,369.15 |
| 1990-02-19 | 3,210 | 3,220 | 3,210 | 3,210 | 9,000 | 2,526.56 |
| 1990-02-16 | 3,250 | 3,290 | 3,160 | 3,210 | 71,000 | 2,526.56 |
| 1990-02-15 | 3,250 | 3,340 | 3,250 | 3,300 | 75,000 | 2,597.40 |
| 1990-02-14 | 3,310 | 3,330 | 3,260 | 3,300 | 65,000 | 2,597.40 |
| 1990-02-13 | 3,370 | 3,380 | 3,350 | 3,360 | 28,000 | 2,644.63 |
| 1990-02-09 | 3,340 | 3,390 | 3,330 | 3,390 | 53,000 | 2,668.24 |
| 1990-02-08 | 3,440 | 3,480 | 3,350 | 3,390 | 92,000 | 2,668.24 |
| 1990-02-07 | 3,310 | 3,550 | 3,310 | 3,490 | 756,000 | 2,746.95 |
| 1990-02-06 | 3,180 | 3,300 | 3,180 | 3,300 | 84,000 | 2,597.40 |
| 1990-02-05 | 3,180 | 3,180 | 3,180 | 3,180 | 10,000 | 2,502.95 |
| 1990-02-02 | 3,130 | 3,180 | 3,130 | 3,180 | 84,000 | 2,502.95 |
| 1990-02-01 | 3,110 | 3,130 | 3,100 | 3,130 | 37,000 | 2,463.60 |
| 1990-01-31 | 3,100 | 3,150 | 3,050 | 3,100 | 16,000 | 2,439.98 |
| 1990-01-30 | 3,040 | 3,110 | 3,000 | 3,110 | 44,000 | 2,447.86 |
| 1990-01-29 | 3,010 | 3,050 | 3,000 | 3,050 | 24,000 | 2,400.63 |
| 1990-01-26 | 3,150 | 3,160 | 3,030 | 3,100 | 34,000 | 2,439.98 |
| 1990-01-25 | 3,250 | 3,250 | 3,210 | 3,250 | 91,000 | 2,558.05 |
| 1990-01-24 | 3,300 | 3,350 | 3,270 | 3,280 | 117,000 | 2,581.66 |
| 1990-01-23 | 3,220 | 3,270 | 3,200 | 3,270 | 60,000 | 2,573.79 |
| 1990-01-22 | 3,320 | 3,350 | 3,250 | 3,270 | 42,000 | 2,573.79 |
| 1990-01-19 | 3,410 | 3,440 | 3,360 | 3,370 | 233,000 | 2,652.50 |
| 1990-01-18 | 3,450 | 3,640 | 3,350 | 3,440 | 865,000 | 2,707.60 |
| 1990-01-17 | 3,100 | 3,590 | 3,100 | 3,500 | 748,000 | 2,754.82 |
| 1990-01-16 | 3,100 | 3,160 | 3,070 | 3,120 | 284,000 | 2,455.73 |
| 1990-01-12 | 3,060 | 3,150 | 3,050 | 3,140 | 487,000 | 2,471.47 |
| 1990-01-11 | 2,940 | 3,050 | 2,920 | 3,050 | 353,000 | 2,400.63 |
| 1990-01-10 | 2,820 | 2,950 | 2,810 | 2,900 | 169,000 | 2,282.57 |
| 1990-01-09 | 2,760 | 2,890 | 2,750 | 2,890 | 107,000 | 2,274.70 |
| 1990-01-08 | 2,690 | 2,750 | 2,690 | 2,750 | 158,000 | 2,164.50 |
| 1990-01-05 | 2,770 | 2,770 | 2,770 | 2,770 | 6,000 | 2,180.24 |
| 1990-01-04 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 2,227.47 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
