8165 (株)千趣会 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 | 2,650 | 2,690 | 2,650 | 2,690 | 16,000 | 2,223.14 |
| 1990-12-27 | 2,650 | 2,660 | 2,650 | 2,660 | 12,000 | 2,198.35 |
| 1990-12-26 | 2,680 | 2,680 | 2,630 | 2,630 | 20,000 | 2,173.55 |
| 1990-12-25 | 2,680 | 2,690 | 2,650 | 2,690 | 10,000 | 2,223.14 |
| 1990-12-21 | 2,730 | 2,730 | 2,710 | 2,710 | 16,000 | 2,239.67 |
| 1990-12-20 | 2,830 | 2,830 | 2,830 | 2,830 | 3,000 | 2,338.84 |
| 1990-12-19 | 2,870 | 2,870 | 2,800 | 2,830 | 17,000 | 2,338.84 |
| 1990-12-18 | 2,880 | 2,910 | 2,830 | 2,830 | 14,000 | 2,338.84 |
| 1990-12-17 | 2,920 | 2,920 | 2,920 | 2,920 | 10,000 | 2,413.22 |
| 1990-12-14 | 2,960 | 2,990 | 2,950 | 2,960 | 38,000 | 2,446.28 |
| 1990-12-13 | 3,000 | 3,010 | 3,000 | 3,000 | 17,000 | 2,479.34 |
| 1990-12-12 | 3,000 | 3,010 | 2,970 | 3,010 | 12,000 | 2,487.60 |
| 1990-12-11 | 3,000 | 3,000 | 2,950 | 3,000 | 26,000 | 2,479.34 |
| 1990-12-10 | 3,000 | 3,000 | 3,000 | 3,000 | 17,000 | 2,479.34 |
| 1990-12-07 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 | 2,438.02 |
| 1990-12-06 | 2,880 | 2,890 | 2,880 | 2,890 | 13,000 | 2,388.43 |
| 1990-12-05 | 2,820 | 2,820 | 2,750 | 2,800 | 18,000 | 2,314.05 |
| 1990-12-04 | 2,990 | 2,990 | 2,900 | 2,900 | 20,000 | 2,396.69 |
| 1990-11-30 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 2,471.07 |
| 1990-11-29 | 3,080 | 3,090 | 3,070 | 3,090 | 35,000 | 2,553.72 |
| 1990-11-28 | 3,240 | 3,240 | 3,100 | 3,100 | 47,000 | 2,561.98 |
| 1990-11-27 | 3,200 | 3,250 | 3,200 | 3,250 | 41,000 | 2,685.95 |
| 1990-11-26 | 3,240 | 3,260 | 3,200 | 3,250 | 43,000 | 2,685.95 |
| 1990-11-22 | 3,250 | 3,250 | 3,150 | 3,250 | 88,000 | 2,685.95 |
| 1990-11-21 | 3,310 | 3,350 | 3,200 | 3,200 | 116,000 | 2,644.63 |
| 1990-11-20 | 3,280 | 3,280 | 3,230 | 3,260 | 60,000 | 2,694.21 |
| 1990-11-19 | 3,210 | 3,210 | 3,210 | 3,210 | 38,000 | 2,652.89 |
| 1990-11-16 | 3,160 | 3,200 | 3,150 | 3,200 | 17,000 | 2,644.63 |
| 1990-11-15 | 3,140 | 3,160 | 3,110 | 3,110 | 44,000 | 2,570.25 |
| 1990-11-14 | 3,100 | 3,130 | 3,100 | 3,130 | 30,000 | 2,586.78 |
| 1990-11-13 | 3,100 | 3,100 | 3,100 | 3,100 | 20,000 | 2,561.98 |
| 1990-11-09 | 3,090 | 3,090 | 3,000 | 3,000 | 47,000 | 2,479.34 |
| 1990-11-08 | 3,000 | 3,120 | 3,000 | 3,120 | 23,000 | 2,578.51 |
| 1990-11-07 | 3,200 | 3,200 | 3,100 | 3,100 | 46,000 | 2,561.98 |
| 1990-11-06 | 3,260 | 3,260 | 3,200 | 3,200 | 20,000 | 2,644.63 |
| 1990-11-05 | 3,310 | 3,310 | 3,270 | 3,280 | 13,000 | 2,710.74 |
| 1990-11-02 | 3,250 | 3,250 | 3,180 | 3,180 | 4,000 | 2,628.10 |
| 1990-11-01 | 3,400 | 3,400 | 3,300 | 3,300 | 27,000 | 2,727.27 |
| 1990-10-31 | 3,450 | 3,490 | 3,400 | 3,440 | 45,000 | 2,842.98 |
| 1990-10-30 | 3,440 | 3,450 | 3,400 | 3,430 | 112,000 | 2,834.71 |
| 1990-10-29 | 3,500 | 3,500 | 3,410 | 3,490 | 32,000 | 2,884.30 |
| 1990-10-26 | 3,340 | 3,500 | 3,340 | 3,500 | 84,000 | 2,892.56 |
| 1990-10-25 | 3,250 | 3,410 | 3,220 | 3,400 | 128,000 | 2,809.92 |
| 1990-10-24 | 3,150 | 3,220 | 3,100 | 3,200 | 81,000 | 2,644.63 |
| 1990-10-23 | 3,050 | 3,150 | 3,050 | 3,150 | 77,000 | 2,603.31 |
| 1990-10-22 | 3,000 | 3,100 | 3,000 | 3,100 | 39,000 | 2,561.98 |
| 1990-10-19 | 3,000 | 3,100 | 2,980 | 3,000 | 105,000 | 2,479.34 |
| 1990-10-18 | 3,000 | 3,000 | 2,980 | 3,000 | 37,000 | 2,479.34 |
| 1990-10-17 | 2,950 | 3,000 | 2,950 | 3,000 | 11,000 | 2,479.34 |
| 1990-10-16 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 | 2,479.34 |
| 1990-10-15 | 2,920 | 3,000 | 2,920 | 2,950 | 10,000 | 2,438.02 |
| 1990-10-12 | 2,920 | 2,920 | 2,920 | 2,920 | 5,000 | 2,413.22 |
| 1990-10-11 | 3,160 | 3,160 | 3,000 | 3,000 | 27,000 | 2,479.34 |
| 1990-10-09 | 3,100 | 3,150 | 3,100 | 3,110 | 20,000 | 2,570.25 |
| 1990-10-08 | 3,000 | 3,100 | 3,000 | 3,100 | 57,000 | 2,561.98 |
| 1990-10-05 | 2,880 | 2,920 | 2,880 | 2,920 | 38,000 | 2,413.22 |
| 1990-10-04 | 2,750 | 2,800 | 2,650 | 2,800 | 37,000 | 2,314.05 |
| 1990-10-03 | 2,770 | 2,800 | 2,750 | 2,760 | 79,000 | 2,280.99 |
| 1990-10-02 | 2,660 | 2,850 | 2,660 | 2,780 | 82,000 | 2,297.52 |
| 1990-09-28 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 | 2,396.69 |
| 1990-09-27 | 2,950 | 3,020 | 2,950 | 3,020 | 43,000 | 2,495.87 |
| 1990-09-26 | 3,080 | 3,080 | 3,050 | 3,050 | 9,000 | 2,520.66 |
| 1990-09-25 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 2,611.57 |
| 1990-09-21 | 3,250 | 3,250 | 3,250 | 3,250 | 23,000 | 2,685.95 |
| 1990-09-20 | 3,450 | 3,450 | 3,380 | 3,400 | 20,000 | 2,809.92 |
| 1990-09-19 | 3,400 | 3,450 | 3,400 | 3,400 | 15,000 | 2,809.92 |
| 1990-09-18 | 3,450 | 3,460 | 3,360 | 3,400 | 40,000 | 2,809.92 |
| 1990-09-17 | 3,420 | 3,450 | 3,400 | 3,450 | 26,000 | 2,851.24 |
| 1990-09-14 | 3,400 | 3,440 | 3,370 | 3,410 | 44,000 | 2,818.18 |
| 1990-09-13 | 3,450 | 3,450 | 3,360 | 3,400 | 32,000 | 2,809.92 |
| 1990-09-12 | 3,350 | 3,440 | 3,350 | 3,440 | 11,000 | 2,842.98 |
| 1990-09-11 | 3,370 | 3,450 | 3,350 | 3,450 | 17,000 | 2,851.24 |
| 1990-09-10 | 3,390 | 3,450 | 3,390 | 3,450 | 24,000 | 2,851.24 |
| 1990-09-07 | 3,410 | 3,410 | 3,300 | 3,350 | 49,000 | 2,768.59 |
| 1990-09-06 | 3,410 | 3,420 | 3,410 | 3,420 | 10,000 | 2,826.45 |
| 1990-09-05 | 3,400 | 3,400 | 3,400 | 3,400 | 15,000 | 2,809.92 |
| 1990-09-04 | 3,760 | 3,770 | 3,730 | 3,730 | 70,000 | 3,082.64 |
| 1990-09-03 | 3,800 | 3,810 | 3,710 | 3,750 | 184,000 | 3,099.17 |
| 1990-08-31 | 3,690 | 3,790 | 3,690 | 3,750 | 276,000 | 3,099.17 |
| 1990-08-30 | 3,450 | 3,690 | 3,450 | 3,690 | 91,000 | 3,049.59 |
| 1990-08-29 | 3,450 | 3,450 | 3,400 | 3,450 | 26,000 | 2,851.24 |
| 1990-08-28 | 3,400 | 3,460 | 3,400 | 3,450 | 71,000 | 2,851.24 |
| 1990-08-27 | 3,330 | 3,400 | 3,330 | 3,340 | 23,000 | 2,760.33 |
| 1990-08-24 | 3,400 | 3,530 | 3,300 | 3,380 | 103,000 | 2,793.39 |
| 1990-08-23 | 3,600 | 3,650 | 3,450 | 3,450 | 118,000 | 2,851.24 |
| 1990-08-22 | 3,760 | 3,760 | 3,450 | 3,700 | 126,000 | 3,057.85 |
| 1990-08-21 | 3,960 | 4,050 | 3,810 | 3,810 | 146,000 | 3,148.76 |
| 1990-08-20 | 3,880 | 3,940 | 3,870 | 3,910 | 56,000 | 3,231.41 |
| 1990-08-17 | 3,880 | 3,910 | 3,860 | 3,910 | 62,000 | 3,231.41 |
| 1990-08-16 | 3,800 | 4,060 | 3,790 | 3,910 | 216,000 | 3,231.41 |
| 1990-08-15 | 3,660 | 3,850 | 3,660 | 3,850 | 82,000 | 3,181.82 |
| 1990-08-14 | 3,600 | 3,700 | 3,590 | 3,650 | 52,000 | 3,016.53 |
| 1990-08-13 | 3,860 | 3,860 | 3,600 | 3,600 | 47,000 | 2,975.21 |
| 1990-08-10 | 3,940 | 3,940 | 3,800 | 3,870 | 125,000 | 3,198.35 |
| 1990-08-09 | 3,880 | 3,990 | 3,860 | 3,900 | 307,000 | 3,223.14 |
| 1990-08-08 | 3,850 | 3,940 | 3,700 | 3,870 | 267,000 | 3,198.35 |
| 1990-08-07 | 3,790 | 3,960 | 3,790 | 3,900 | 146,000 | 3,223.14 |
| 1990-08-03 | 4,120 | 4,380 | 4,050 | 4,340 | 603,000 | 3,586.78 |
| 1990-08-02 | 4,030 | 4,170 | 4,020 | 4,170 | 213,000 | 3,446.28 |
| 1990-08-01 | 4,150 | 4,180 | 4,000 | 4,000 | 479,000 | 3,305.79 |
| 1990-07-31 | 3,820 | 4,120 | 3,810 | 4,120 | 1,033,000 | 3,404.96 |
| 1990-07-30 | 3,860 | 3,880 | 3,790 | 3,840 | 224,000 | 3,173.55 |
| 1990-07-27 | 3,800 | 3,900 | 3,750 | 3,880 | 951,000 | 3,206.61 |
| 1990-07-26 | 3,740 | 3,800 | 3,700 | 3,750 | 494,000 | 3,099.17 |
| 1990-07-25 | 3,540 | 3,730 | 3,500 | 3,650 | 299,000 | 3,016.53 |
| 1990-07-24 | 3,580 | 3,600 | 3,520 | 3,570 | 181,000 | 2,950.41 |
| 1990-07-23 | 3,600 | 3,690 | 3,550 | 3,600 | 266,000 | 2,975.21 |
| 1990-07-20 | 3,470 | 3,600 | 3,460 | 3,550 | 122,000 | 2,933.88 |
| 1990-07-19 | 3,490 | 3,500 | 3,450 | 3,480 | 62,000 | 2,876.03 |
| 1990-07-18 | 3,510 | 3,540 | 3,490 | 3,500 | 76,000 | 2,892.56 |
| 1990-07-17 | 3,630 | 3,630 | 3,540 | 3,560 | 62,000 | 2,942.15 |
| 1990-07-16 | 3,600 | 3,690 | 3,600 | 3,630 | 155,000 | 3,000 |
| 1990-07-13 | 3,510 | 3,630 | 3,510 | 3,600 | 238,000 | 2,975.21 |
| 1990-07-12 | 3,500 | 3,610 | 3,500 | 3,510 | 143,000 | 2,900.83 |
| 1990-07-11 | 3,470 | 3,500 | 3,430 | 3,500 | 121,000 | 2,892.56 |
| 1990-07-10 | 3,670 | 3,670 | 3,550 | 3,550 | 152,000 | 2,933.88 |
| 1990-07-09 | 3,670 | 3,750 | 3,650 | 3,660 | 260,000 | 3,024.79 |
| 1990-07-06 | 3,480 | 3,700 | 3,480 | 3,650 | 522,000 | 3,016.53 |
| 1990-07-05 | 3,430 | 3,500 | 3,430 | 3,500 | 287,000 | 2,892.56 |
| 1990-07-04 | 3,300 | 3,420 | 3,300 | 3,420 | 296,000 | 2,826.45 |
| 1990-07-03 | 3,290 | 3,300 | 3,290 | 3,300 | 42,000 | 2,727.27 |
| 1990-07-02 | 3,290 | 3,320 | 3,280 | 3,290 | 51,000 | 2,719.01 |
| 1990-06-29 | 3,240 | 3,340 | 3,230 | 3,300 | 69,000 | 2,727.27 |
| 1990-06-28 | 3,250 | 3,260 | 3,210 | 3,230 | 83,000 | 2,669.42 |
| 1990-06-27 | 3,180 | 3,340 | 3,180 | 3,240 | 131,000 | 2,677.69 |
| 1990-06-26 | 3,180 | 3,200 | 3,150 | 3,160 | 87,000 | 2,611.57 |
| 1990-06-25 | 3,240 | 3,240 | 3,170 | 3,170 | 32,000 | 2,619.83 |
| 1990-06-22 | 3,230 | 3,250 | 3,200 | 3,250 | 38,000 | 2,685.95 |
| 1990-06-21 | 3,300 | 3,310 | 3,200 | 3,230 | 43,000 | 2,669.42 |
| 1990-06-20 | 3,300 | 3,300 | 3,230 | 3,300 | 101,000 | 2,727.27 |
| 1990-06-19 | 3,360 | 3,360 | 3,300 | 3,300 | 94,000 | 2,727.27 |
| 1990-06-18 | 3,310 | 3,410 | 3,310 | 3,360 | 312,000 | 2,776.86 |
| 1990-06-15 | 3,190 | 3,320 | 3,190 | 3,300 | 375,000 | 2,727.27 |
| 1990-06-14 | 3,200 | 3,210 | 3,160 | 3,210 | 157,000 | 2,652.89 |
| 1990-06-13 | 3,140 | 3,230 | 3,140 | 3,200 | 195,000 | 2,644.63 |
| 1990-06-12 | 3,070 | 3,160 | 3,070 | 3,140 | 146,000 | 2,595.04 |
| 1990-06-11 | 3,100 | 3,100 | 3,050 | 3,070 | 38,000 | 2,537.19 |
| 1990-06-08 | 3,050 | 3,060 | 3,050 | 3,050 | 48,000 | 2,520.66 |
| 1990-06-07 | 3,050 | 3,100 | 3,050 | 3,050 | 85,000 | 2,520.66 |
| 1990-06-06 | 3,100 | 3,150 | 3,060 | 3,100 | 167,000 | 2,561.98 |
| 1990-06-05 | 3,040 | 3,100 | 3,030 | 3,050 | 204,000 | 2,520.66 |
| 1990-06-04 | 3,040 | 3,040 | 2,990 | 3,000 | 36,000 | 2,479.34 |
| 1990-06-01 | 2,970 | 3,050 | 2,930 | 3,050 | 213,000 | 2,520.66 |
| 1990-05-31 | 2,950 | 3,000 | 2,950 | 2,970 | 214,000 | 2,454.55 |
| 1990-05-30 | 2,950 | 3,040 | 2,950 | 3,000 | 128,000 | 2,479.34 |
| 1990-05-29 | 2,900 | 2,950 | 2,900 | 2,950 | 37,000 | 2,438.02 |
| 1990-05-28 | 2,870 | 2,920 | 2,870 | 2,900 | 28,000 | 2,396.69 |
| 1990-05-25 | 2,940 | 2,950 | 2,870 | 2,870 | 18,000 | 2,371.90 |
| 1990-05-24 | 2,910 | 2,940 | 2,870 | 2,940 | 21,000 | 2,429.75 |
| 1990-05-23 | 2,890 | 2,900 | 2,850 | 2,880 | 30,000 | 2,380.17 |
| 1990-05-22 | 2,950 | 2,950 | 2,870 | 2,890 | 26,000 | 2,388.43 |
| 1990-05-21 | 2,980 | 2,980 | 2,950 | 2,950 | 7,000 | 2,438.02 |
| 1990-05-18 | 3,000 | 3,000 | 2,950 | 2,950 | 34,000 | 2,438.02 |
| 1990-05-17 | 3,000 | 3,030 | 3,000 | 3,000 | 32,000 | 2,479.34 |
| 1990-05-16 | 2,960 | 3,000 | 2,960 | 3,000 | 25,000 | 2,479.34 |
| 1990-05-15 | 3,000 | 3,000 | 2,990 | 2,990 | 48,000 | 2,471.07 |
| 1990-05-14 | 3,020 | 3,050 | 2,990 | 2,990 | 80,000 | 2,471.07 |
| 1990-05-11 | 2,820 | 2,990 | 2,810 | 2,990 | 115,000 | 2,471.07 |
| 1990-05-10 | 2,810 | 2,820 | 2,780 | 2,780 | 30,000 | 2,297.52 |
| 1990-05-09 | 2,730 | 2,750 | 2,730 | 2,750 | 23,000 | 2,272.73 |
| 1990-05-08 | 2,680 | 2,750 | 2,680 | 2,690 | 15,000 | 2,223.14 |
| 1990-05-07 | 2,590 | 2,650 | 2,580 | 2,650 | 101,000 | 2,190.08 |
| 1990-05-02 | 2,470 | 2,550 | 2,460 | 2,550 | 17,000 | 2,107.44 |
| 1990-05-01 | 2,510 | 2,510 | 2,470 | 2,470 | 3,000 | 2,041.32 |
| 1990-04-26 | 2,450 | 2,460 | 2,450 | 2,460 | 10,000 | 2,033.06 |
| 1990-04-25 | 2,600 | 2,600 | 2,600 | 2,600 | 11,000 | 2,148.76 |
| 1990-04-24 | 2,700 | 2,730 | 2,600 | 2,610 | 19,000 | 2,157.02 |
| 1990-04-23 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,231.41 |
| 1990-04-20 | 2,730 | 2,730 | 2,700 | 2,700 | 46,000 | 2,231.41 |
| 1990-04-19 | 2,780 | 2,790 | 2,700 | 2,730 | 19,000 | 2,256.20 |
| 1990-04-18 | 2,800 | 2,820 | 2,800 | 2,800 | 16,000 | 2,314.05 |
| 1990-04-17 | 2,850 | 2,860 | 2,840 | 2,840 | 37,000 | 2,347.11 |
| 1990-04-16 | 2,890 | 2,900 | 2,840 | 2,840 | 15,000 | 2,347.11 |
| 1990-04-13 | 2,890 | 2,900 | 2,890 | 2,900 | 4,000 | 2,396.69 |
| 1990-04-12 | 2,890 | 2,890 | 2,890 | 2,890 | 4,000 | 2,388.43 |
| 1990-04-11 | 2,890 | 2,890 | 2,890 | 2,890 | 10,000 | 2,388.43 |
| 1990-04-10 | 2,880 | 2,890 | 2,880 | 2,890 | 16,000 | 2,388.43 |
| 1990-04-09 | 2,920 | 2,940 | 2,920 | 2,940 | 13,000 | 2,429.75 |
| 1990-04-06 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 | 2,380.17 |
| 1990-04-05 | 2,880 | 2,880 | 2,880 | 2,880 | 5,000 | 2,380.17 |
| 1990-04-03 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 2,479.34 |
| 1990-04-02 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 2,628.10 |
| 1990-03-30 | 3,180 | 3,190 | 3,150 | 3,190 | 10,000 | 2,636.36 |
| 1990-03-29 | 3,100 | 3,130 | 3,100 | 3,130 | 2,000 | 2,586.78 |
| 1990-03-27 | 3,130 | 3,130 | 3,130 | 3,130 | 3,000 | 2,586.78 |
| 1990-03-26 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 2,479.34 |
| 1990-03-23 | 3,430 | 3,440 | 3,430 | 3,430 | 30,000 | 2,577.01 |
| 1990-03-22 | 3,400 | 3,480 | 3,400 | 3,480 | 12,000 | 2,614.58 |
| 1990-03-20 | 3,430 | 3,450 | 3,430 | 3,450 | 114,000 | 2,592.04 |
| 1990-03-19 | 3,430 | 3,430 | 3,430 | 3,430 | 5,000 | 2,577.01 |
| 1990-03-16 | 3,410 | 3,430 | 3,410 | 3,430 | 7,000 | 2,577.01 |
| 1990-03-15 | 3,410 | 3,410 | 3,410 | 3,410 | 112,000 | 2,561.98 |
| 1990-03-14 | 3,420 | 3,420 | 3,400 | 3,410 | 417,000 | 2,561.98 |
| 1990-03-13 | 3,490 | 3,500 | 3,410 | 3,420 | 128,000 | 2,569.50 |
| 1990-03-12 | 3,500 | 3,500 | 3,500 | 3,500 | 9,000 | 2,629.60 |
| 1990-03-09 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 2,622.09 |
| 1990-03-08 | 3,450 | 3,490 | 3,420 | 3,490 | 8,000 | 2,622.09 |
| 1990-03-07 | 3,450 | 3,500 | 3,430 | 3,500 | 12,000 | 2,629.60 |
| 1990-03-06 | 3,400 | 3,450 | 3,400 | 3,450 | 14,000 | 2,592.04 |
| 1990-03-05 | 3,400 | 3,450 | 3,400 | 3,400 | 36,000 | 2,554.47 |
| 1990-03-02 | 3,400 | 3,450 | 3,400 | 3,450 | 33,000 | 2,592.04 |
| 1990-03-01 | 3,390 | 3,400 | 3,390 | 3,400 | 8,000 | 2,554.47 |
| 1990-02-28 | 3,350 | 3,400 | 3,350 | 3,400 | 18,000 | 2,554.47 |
| 1990-02-27 | 3,390 | 3,390 | 3,350 | 3,350 | 22,000 | 2,516.90 |
| 1990-02-26 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 2,546.96 |
| 1990-02-23 | 3,390 | 3,390 | 3,380 | 3,390 | 19,000 | 2,546.96 |
| 1990-02-22 | 3,400 | 3,450 | 3,400 | 3,400 | 12,000 | 2,554.47 |
| 1990-02-21 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 2,629.60 |
| 1990-02-20 | 3,550 | 3,550 | 3,500 | 3,500 | 28,000 | 2,629.60 |
| 1990-02-19 | 3,600 | 3,600 | 3,550 | 3,580 | 57,000 | 2,689.71 |
| 1990-02-16 | 3,700 | 3,710 | 3,600 | 3,600 | 31,000 | 2,704.73 |
| 1990-02-13 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 2,817.43 |
| 1990-02-09 | 3,700 | 3,740 | 3,700 | 3,740 | 10,000 | 2,809.92 |
| 1990-02-08 | 3,600 | 3,700 | 3,600 | 3,700 | 29,000 | 2,779.86 |
| 1990-02-07 | 3,550 | 3,580 | 3,550 | 3,560 | 21,000 | 2,674.68 |
| 1990-02-06 | 3,650 | 3,650 | 3,600 | 3,600 | 89,000 | 2,704.73 |
| 1990-02-05 | 3,570 | 3,630 | 3,570 | 3,630 | 3,000 | 2,727.27 |
| 1990-02-02 | 3,570 | 3,570 | 3,570 | 3,570 | 4,000 | 2,682.19 |
| 1990-02-01 | 3,520 | 3,600 | 3,520 | 3,600 | 3,000 | 2,704.73 |
| 1990-01-31 | 3,650 | 3,650 | 3,620 | 3,620 | 18,000 | 2,719.76 |
| 1990-01-30 | 3,640 | 3,650 | 3,620 | 3,650 | 12,000 | 2,742.30 |
| 1990-01-29 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 2,742.30 |
| 1990-01-26 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 2,742.30 |
| 1990-01-25 | 3,710 | 3,710 | 3,690 | 3,690 | 9,000 | 2,772.35 |
| 1990-01-24 | 3,750 | 3,780 | 3,700 | 3,700 | 7,000 | 2,779.86 |
| 1990-01-23 | 3,830 | 3,830 | 3,750 | 3,780 | 23,000 | 2,839.97 |
| 1990-01-19 | 3,790 | 3,860 | 3,790 | 3,860 | 17,000 | 2,900.08 |
| 1990-01-18 | 3,950 | 3,950 | 3,800 | 3,900 | 109,000 | 2,930.13 |
| 1990-01-17 | 3,790 | 3,930 | 3,790 | 3,900 | 52,000 | 2,930.13 |
| 1990-01-16 | 3,960 | 3,960 | 3,760 | 3,760 | 60,000 | 2,824.94 |
| 1990-01-12 | 3,760 | 3,980 | 3,730 | 3,980 | 157,000 | 2,990.23 |
| 1990-01-11 | 3,700 | 3,720 | 3,690 | 3,710 | 55,000 | 2,787.38 |
| 1990-01-10 | 3,640 | 3,750 | 3,640 | 3,680 | 77,000 | 2,764.84 |
| 1990-01-09 | 3,700 | 3,700 | 3,630 | 3,640 | 27,000 | 2,734.79 |
| 1990-01-08 | 3,750 | 3,750 | 3,610 | 3,650 | 32,000 | 2,742.30 |
| 1990-01-05 | 3,700 | 3,750 | 3,600 | 3,750 | 27,000 | 2,817.43 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
