8166 (株)タカキュー 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 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 2,300 |
| 1990-12-27 | 1,180 | 1,180 | 1,150 | 1,150 | 37,000 | 2,300 |
| 1990-12-26 | 1,180 | 1,180 | 1,170 | 1,180 | 9,000 | 2,360 |
| 1990-12-25 | 1,180 | 1,180 | 1,170 | 1,170 | 39,000 | 2,340 |
| 1990-12-21 | 1,230 | 1,230 | 1,200 | 1,200 | 28,000 | 2,400 |
| 1990-12-20 | 1,220 | 1,240 | 1,200 | 1,240 | 39,000 | 2,480 |
| 1990-12-19 | 1,220 | 1,240 | 1,200 | 1,230 | 33,000 | 2,460 |
| 1990-12-18 | 1,220 | 1,240 | 1,200 | 1,200 | 23,000 | 2,400 |
| 1990-12-17 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 2,500 |
| 1990-12-14 | 1,230 | 1,250 | 1,220 | 1,250 | 36,000 | 2,500 |
| 1990-12-13 | 1,280 | 1,280 | 1,240 | 1,240 | 29,000 | 2,480 |
| 1990-12-12 | 1,280 | 1,280 | 1,270 | 1,280 | 25,000 | 2,560 |
| 1990-12-11 | 1,280 | 1,280 | 1,270 | 1,280 | 21,000 | 2,560 |
| 1990-12-10 | 1,290 | 1,290 | 1,250 | 1,260 | 41,000 | 2,520 |
| 1990-12-07 | 1,200 | 1,250 | 1,200 | 1,240 | 73,000 | 2,480 |
| 1990-12-06 | 1,160 | 1,190 | 1,160 | 1,180 | 23,000 | 2,360 |
| 1990-12-05 | 1,180 | 1,190 | 1,150 | 1,160 | 22,000 | 2,320 |
| 1990-12-04 | 1,190 | 1,200 | 1,170 | 1,170 | 47,000 | 2,340 |
| 1990-12-03 | 1,200 | 1,200 | 1,190 | 1,190 | 36,000 | 2,380 |
| 1990-11-30 | 1,150 | 1,160 | 1,150 | 1,160 | 28,000 | 2,320 |
| 1990-11-29 | 1,190 | 1,190 | 1,160 | 1,170 | 29,000 | 2,340 |
| 1990-11-28 | 1,220 | 1,220 | 1,190 | 1,200 | 22,000 | 2,400 |
| 1990-11-27 | 1,220 | 1,220 | 1,210 | 1,210 | 34,000 | 2,420 |
| 1990-11-26 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 | 2,460 |
| 1990-11-22 | 1,210 | 1,220 | 1,190 | 1,220 | 50,000 | 2,440 |
| 1990-11-21 | 1,220 | 1,220 | 1,190 | 1,200 | 51,000 | 2,400 |
| 1990-11-20 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 | 2,400 |
| 1990-11-19 | 1,220 | 1,230 | 1,220 | 1,220 | 70,000 | 2,440 |
| 1990-11-16 | 1,220 | 1,230 | 1,210 | 1,220 | 41,000 | 2,440 |
| 1990-11-15 | 1,270 | 1,270 | 1,250 | 1,260 | 20,000 | 2,520 |
| 1990-11-14 | 1,280 | 1,290 | 1,220 | 1,220 | 80,000 | 2,440 |
| 1990-11-13 | 1,290 | 1,290 | 1,260 | 1,260 | 86,000 | 2,520 |
| 1990-11-09 | 1,280 | 1,280 | 1,250 | 1,250 | 48,000 | 2,500 |
| 1990-11-08 | 1,320 | 1,320 | 1,280 | 1,300 | 31,000 | 2,600 |
| 1990-11-07 | 1,300 | 1,330 | 1,280 | 1,300 | 35,000 | 2,600 |
| 1990-11-06 | 1,350 | 1,350 | 1,280 | 1,280 | 113,000 | 2,560 |
| 1990-11-05 | 1,380 | 1,380 | 1,310 | 1,350 | 97,000 | 2,700 |
| 1990-11-02 | 1,400 | 1,400 | 1,310 | 1,390 | 138,000 | 2,780 |
| 1990-11-01 | 1,480 | 1,480 | 1,400 | 1,400 | 71,000 | 2,800 |
| 1990-10-31 | 1,460 | 1,480 | 1,460 | 1,480 | 51,000 | 2,960 |
| 1990-10-30 | 1,450 | 1,470 | 1,450 | 1,450 | 71,000 | 2,900 |
| 1990-10-29 | 1,430 | 1,480 | 1,430 | 1,450 | 92,000 | 2,900 |
| 1990-10-26 | 1,410 | 1,430 | 1,410 | 1,430 | 37,000 | 2,860 |
| 1990-10-25 | 1,440 | 1,450 | 1,420 | 1,450 | 66,000 | 2,900 |
| 1990-10-24 | 1,420 | 1,440 | 1,400 | 1,400 | 57,000 | 2,800 |
| 1990-10-23 | 1,480 | 1,500 | 1,410 | 1,410 | 96,000 | 2,820 |
| 1990-10-22 | 1,470 | 1,500 | 1,460 | 1,480 | 93,000 | 2,960 |
| 1990-10-19 | 1,380 | 1,420 | 1,360 | 1,410 | 72,000 | 2,820 |
| 1990-10-18 | 1,350 | 1,350 | 1,340 | 1,340 | 71,000 | 2,680 |
| 1990-10-17 | 1,400 | 1,400 | 1,350 | 1,380 | 89,000 | 2,760 |
| 1990-10-16 | 1,400 | 1,430 | 1,400 | 1,400 | 90,000 | 2,800 |
| 1990-10-15 | 1,370 | 1,430 | 1,370 | 1,380 | 88,000 | 2,760 |
| 1990-10-12 | 1,380 | 1,380 | 1,340 | 1,340 | 127,000 | 2,680 |
| 1990-10-11 | 1,400 | 1,420 | 1,400 | 1,400 | 50,000 | 2,800 |
| 1990-10-09 | 1,470 | 1,560 | 1,470 | 1,540 | 117,000 | 3,080 |
| 1990-10-08 | 1,390 | 1,450 | 1,380 | 1,450 | 192,000 | 2,900 |
| 1990-10-05 | 1,300 | 1,400 | 1,300 | 1,370 | 104,000 | 2,740 |
| 1990-10-04 | 1,370 | 1,370 | 1,320 | 1,320 | 48,000 | 2,640 |
| 1990-10-03 | 1,380 | 1,380 | 1,350 | 1,370 | 92,000 | 2,740 |
| 1990-10-02 | 1,250 | 1,320 | 1,250 | 1,320 | 163,000 | 2,640 |
| 1990-10-01 | 1,250 | 1,250 | 1,150 | 1,150 | 70,000 | 2,300 |
| 1990-09-28 | 1,330 | 1,330 | 1,300 | 1,300 | 39,000 | 2,600 |
| 1990-09-27 | 1,390 | 1,410 | 1,350 | 1,350 | 73,000 | 2,700 |
| 1990-09-26 | 1,500 | 1,550 | 1,400 | 1,430 | 84,000 | 2,860 |
| 1990-09-25 | 1,620 | 1,620 | 1,500 | 1,500 | 72,000 | 3,000 |
| 1990-09-21 | 1,700 | 1,700 | 1,630 | 1,650 | 69,000 | 3,300 |
| 1990-09-20 | 1,800 | 1,800 | 1,700 | 1,710 | 105,000 | 3,420 |
| 1990-09-19 | 1,730 | 1,800 | 1,730 | 1,780 | 18,000 | 3,560 |
| 1990-09-18 | 1,780 | 1,800 | 1,710 | 1,730 | 42,000 | 3,460 |
| 1990-09-17 | 1,820 | 1,840 | 1,780 | 1,780 | 52,000 | 3,560 |
| 1990-09-14 | 1,830 | 1,830 | 1,800 | 1,820 | 57,000 | 3,640 |
| 1990-09-13 | 1,890 | 1,900 | 1,830 | 1,830 | 69,000 | 3,660 |
| 1990-09-12 | 1,890 | 1,900 | 1,830 | 1,900 | 48,000 | 3,800 |
| 1990-09-11 | 1,800 | 1,920 | 1,800 | 1,910 | 142,000 | 3,820 |
| 1990-09-07 | 1,990 | 2,010 | 1,780 | 2,010 | 162,000 | 4,020 |
| 1990-09-06 | 2,020 | 2,040 | 2,000 | 2,000 | 12,000 | 4,000 |
| 1990-09-05 | 2,050 | 2,050 | 1,970 | 2,000 | 17,000 | 4,000 |
| 1990-09-04 | 2,200 | 2,210 | 2,150 | 2,150 | 19,000 | 4,300 |
| 1990-09-03 | 2,250 | 2,250 | 2,200 | 2,210 | 33,000 | 4,420 |
| 1990-08-31 | 2,140 | 2,250 | 2,140 | 2,250 | 53,000 | 4,500 |
| 1990-08-30 | 2,140 | 2,160 | 2,100 | 2,140 | 67,000 | 4,280 |
| 1990-08-29 | 2,160 | 2,170 | 2,100 | 2,100 | 75,000 | 4,200 |
| 1990-08-28 | 2,140 | 2,140 | 2,080 | 2,080 | 34,000 | 4,160 |
| 1990-08-27 | 1,930 | 1,990 | 1,930 | 1,960 | 35,000 | 3,920 |
| 1990-08-24 | 1,900 | 2,000 | 1,890 | 1,900 | 122,000 | 3,800 |
| 1990-08-23 | 2,010 | 2,040 | 1,920 | 1,930 | 84,000 | 3,860 |
| 1990-08-22 | 2,280 | 2,280 | 2,150 | 2,150 | 45,000 | 4,300 |
| 1990-08-21 | 2,400 | 2,400 | 2,300 | 2,310 | 60,000 | 4,620 |
| 1990-08-20 | 2,390 | 2,400 | 2,370 | 2,390 | 15,000 | 4,780 |
| 1990-08-17 | 2,360 | 2,430 | 2,360 | 2,430 | 60,000 | 4,860 |
| 1990-08-16 | 2,440 | 2,470 | 2,410 | 2,410 | 38,000 | 4,820 |
| 1990-08-15 | 2,350 | 2,480 | 2,350 | 2,440 | 54,000 | 4,880 |
| 1990-08-14 | 2,320 | 2,350 | 2,250 | 2,350 | 78,000 | 4,700 |
| 1990-08-13 | 2,500 | 2,500 | 2,250 | 2,310 | 56,000 | 4,620 |
| 1990-08-10 | 2,650 | 2,660 | 2,500 | 2,500 | 58,000 | 5,000 |
| 1990-08-09 | 2,600 | 2,680 | 2,570 | 2,620 | 90,000 | 5,240 |
| 1990-08-08 | 2,560 | 2,650 | 2,520 | 2,590 | 103,000 | 5,180 |
| 1990-08-07 | 2,550 | 2,590 | 2,500 | 2,550 | 166,000 | 5,100 |
| 1990-08-06 | 2,750 | 2,750 | 2,630 | 2,670 | 82,000 | 5,340 |
| 1990-08-03 | 2,960 | 2,980 | 2,860 | 2,950 | 605,000 | 5,900 |
| 1990-08-02 | 2,860 | 2,980 | 2,830 | 2,970 | 1,009,000 | 5,940 |
| 1990-08-01 | 2,760 | 2,820 | 2,720 | 2,780 | 494,000 | 5,560 |
| 1990-07-31 | 2,610 | 2,690 | 2,580 | 2,640 | 124,000 | 5,280 |
| 1990-07-30 | 2,630 | 2,670 | 2,590 | 2,590 | 26,000 | 5,180 |
| 1990-07-27 | 2,670 | 2,670 | 2,590 | 2,630 | 91,000 | 5,260 |
| 1990-07-26 | 2,690 | 2,700 | 2,650 | 2,650 | 136,000 | 5,300 |
| 1990-07-25 | 2,610 | 2,640 | 2,590 | 2,640 | 79,000 | 5,280 |
| 1990-07-24 | 2,630 | 2,630 | 2,580 | 2,600 | 21,000 | 5,200 |
| 1990-07-23 | 2,690 | 2,690 | 2,580 | 2,660 | 53,000 | 5,320 |
| 1990-07-20 | 2,750 | 2,750 | 2,700 | 2,700 | 101,000 | 5,400 |
| 1990-07-19 | 2,810 | 2,810 | 2,750 | 2,790 | 55,000 | 5,580 |
| 1990-07-18 | 2,850 | 2,850 | 2,800 | 2,820 | 156,000 | 5,640 |
| 1990-07-17 | 2,820 | 2,850 | 2,800 | 2,850 | 80,000 | 5,700 |
| 1990-07-16 | 2,850 | 2,850 | 2,810 | 2,850 | 106,000 | 5,700 |
| 1990-07-13 | 2,790 | 2,800 | 2,700 | 2,790 | 102,000 | 5,580 |
| 1990-07-12 | 2,780 | 2,800 | 2,720 | 2,720 | 131,000 | 5,440 |
| 1990-07-11 | 2,740 | 2,830 | 2,700 | 2,740 | 269,000 | 5,480 |
| 1990-07-10 | 2,780 | 2,820 | 2,700 | 2,700 | 151,000 | 5,400 |
| 1990-07-09 | 2,870 | 2,870 | 2,750 | 2,780 | 279,000 | 5,560 |
| 1990-07-06 | 2,540 | 2,800 | 2,540 | 2,790 | 649,000 | 5,580 |
| 1990-07-05 | 2,500 | 2,530 | 2,450 | 2,530 | 298,000 | 5,060 |
| 1990-07-04 | 2,550 | 2,560 | 2,450 | 2,480 | 371,000 | 4,960 |
| 1990-07-03 | 2,530 | 2,550 | 2,500 | 2,530 | 63,000 | 5,060 |
| 1990-07-02 | 2,540 | 2,560 | 2,450 | 2,450 | 534,000 | 4,900 |
| 1990-06-29 | 2,520 | 2,560 | 2,450 | 2,500 | 153,000 | 5,000 |
| 1990-06-28 | 2,450 | 2,480 | 2,450 | 2,480 | 47,000 | 4,960 |
| 1990-06-27 | 2,450 | 2,470 | 2,410 | 2,450 | 108,000 | 4,900 |
| 1990-06-26 | 2,430 | 2,490 | 2,400 | 2,490 | 78,000 | 4,980 |
| 1990-06-25 | 2,440 | 2,490 | 2,400 | 2,450 | 61,000 | 4,900 |
| 1990-06-22 | 2,510 | 2,540 | 2,500 | 2,500 | 103,000 | 5,000 |
| 1990-06-21 | 2,540 | 2,590 | 2,540 | 2,550 | 64,000 | 5,100 |
| 1990-06-20 | 2,550 | 2,550 | 2,510 | 2,540 | 50,000 | 5,080 |
| 1990-06-19 | 2,610 | 2,610 | 2,580 | 2,590 | 94,000 | 5,180 |
| 1990-06-18 | 2,650 | 2,700 | 2,630 | 2,650 | 135,000 | 5,300 |
| 1990-06-15 | 2,590 | 2,640 | 2,590 | 2,640 | 203,000 | 5,280 |
| 1990-06-14 | 2,580 | 2,600 | 2,570 | 2,590 | 143,000 | 5,180 |
| 1990-06-13 | 2,530 | 2,590 | 2,520 | 2,570 | 272,000 | 5,140 |
| 1990-06-12 | 2,470 | 2,500 | 2,400 | 2,500 | 155,000 | 5,000 |
| 1990-06-11 | 2,480 | 2,480 | 2,430 | 2,470 | 63,000 | 4,940 |
| 1990-06-08 | 2,410 | 2,480 | 2,410 | 2,450 | 31,000 | 4,900 |
| 1990-06-07 | 2,460 | 2,460 | 2,400 | 2,420 | 33,000 | 4,840 |
| 1990-06-06 | 2,460 | 2,470 | 2,440 | 2,460 | 96,000 | 4,920 |
| 1990-06-05 | 2,480 | 2,480 | 2,430 | 2,430 | 45,000 | 4,860 |
| 1990-06-04 | 2,390 | 2,480 | 2,390 | 2,470 | 127,000 | 4,940 |
| 1990-06-01 | 2,310 | 2,350 | 2,300 | 2,350 | 51,000 | 4,700 |
| 1990-05-31 | 2,280 | 2,310 | 2,280 | 2,300 | 57,000 | 4,600 |
| 1990-05-30 | 2,300 | 2,340 | 2,290 | 2,290 | 84,000 | 4,580 |
| 1990-05-29 | 2,300 | 2,300 | 2,280 | 2,300 | 64,000 | 4,600 |
| 1990-05-28 | 2,310 | 2,350 | 2,290 | 2,300 | 323,000 | 4,600 |
| 1990-05-25 | 2,340 | 2,360 | 2,330 | 2,330 | 55,000 | 4,660 |
| 1990-05-24 | 2,400 | 2,400 | 2,340 | 2,340 | 49,000 | 4,680 |
| 1990-05-23 | 2,460 | 2,460 | 2,400 | 2,430 | 113,000 | 4,860 |
| 1990-05-22 | 2,490 | 2,490 | 2,460 | 2,460 | 63,000 | 4,920 |
| 1990-05-21 | 2,510 | 2,510 | 2,490 | 2,490 | 273,000 | 4,980 |
| 1990-05-18 | 2,510 | 2,520 | 2,480 | 2,500 | 156,000 | 5,000 |
| 1990-05-17 | 2,500 | 2,520 | 2,480 | 2,500 | 71,000 | 5,000 |
| 1990-05-16 | 2,430 | 2,500 | 2,400 | 2,500 | 114,000 | 5,000 |
| 1990-05-15 | 2,390 | 2,440 | 2,380 | 2,390 | 115,000 | 4,780 |
| 1990-05-14 | 2,360 | 2,420 | 2,360 | 2,380 | 96,000 | 4,760 |
| 1990-05-11 | 2,300 | 2,350 | 2,300 | 2,320 | 50,000 | 4,640 |
| 1990-05-10 | 2,270 | 2,300 | 2,270 | 2,300 | 49,000 | 4,600 |
| 1990-05-09 | 2,250 | 2,320 | 2,250 | 2,300 | 74,000 | 4,600 |
| 1990-05-08 | 2,270 | 2,280 | 2,250 | 2,270 | 86,000 | 4,540 |
| 1990-05-07 | 2,240 | 2,300 | 2,200 | 2,270 | 75,000 | 4,540 |
| 1990-05-02 | 2,190 | 2,230 | 2,190 | 2,220 | 75,000 | 4,440 |
| 1990-05-01 | 2,170 | 2,200 | 2,170 | 2,200 | 59,000 | 4,400 |
| 1990-04-27 | 2,140 | 2,190 | 2,140 | 2,150 | 79,000 | 4,300 |
| 1990-04-26 | 2,000 | 2,140 | 2,000 | 2,100 | 246,000 | 4,200 |
| 1990-04-25 | 2,070 | 2,070 | 1,960 | 1,970 | 342,000 | 3,940 |
| 1990-04-24 | 2,220 | 2,240 | 2,160 | 2,190 | 33,000 | 4,380 |
| 1990-04-23 | 2,260 | 2,260 | 2,200 | 2,200 | 27,000 | 4,400 |
| 1990-04-20 | 2,240 | 2,270 | 2,200 | 2,240 | 99,000 | 4,480 |
| 1990-04-19 | 2,150 | 2,250 | 2,150 | 2,200 | 165,000 | 4,400 |
| 1990-04-18 | 2,080 | 2,090 | 2,060 | 2,070 | 37,000 | 4,140 |
| 1990-04-17 | 2,110 | 2,110 | 2,060 | 2,070 | 22,000 | 4,140 |
| 1990-04-16 | 2,160 | 2,160 | 2,130 | 2,150 | 25,000 | 4,300 |
| 1990-04-13 | 2,120 | 2,120 | 2,060 | 2,120 | 729,000 | 4,240 |
| 1990-04-12 | 2,140 | 2,160 | 2,120 | 2,120 | 90,000 | 4,240 |
| 1990-04-11 | 2,230 | 2,230 | 2,140 | 2,140 | 58,000 | 4,280 |
| 1990-04-10 | 2,260 | 2,270 | 2,210 | 2,220 | 52,000 | 4,440 |
| 1990-04-09 | 2,200 | 2,300 | 2,200 | 2,300 | 166,000 | 4,600 |
| 1990-04-06 | 2,000 | 2,070 | 1,980 | 2,050 | 77,000 | 4,100 |
| 1990-04-05 | 1,950 | 1,970 | 1,940 | 1,970 | 55,000 | 3,940 |
| 1990-04-04 | 1,980 | 1,980 | 1,950 | 1,950 | 84,000 | 3,900 |
| 1990-04-03 | 1,960 | 2,000 | 1,930 | 1,980 | 97,000 | 3,960 |
| 1990-04-02 | 2,000 | 2,040 | 1,960 | 1,960 | 148,000 | 3,920 |
| 1990-03-30 | 2,200 | 2,210 | 2,000 | 2,000 | 197,000 | 4,000 |
| 1990-03-29 | 2,310 | 2,320 | 2,130 | 2,200 | 168,000 | 4,400 |
| 1990-03-28 | 2,360 | 2,360 | 2,300 | 2,300 | 106,000 | 4,600 |
| 1990-03-27 | 2,390 | 2,400 | 2,350 | 2,360 | 109,000 | 4,720 |
| 1990-03-26 | 2,320 | 2,470 | 2,320 | 2,350 | 106,000 | 4,700 |
| 1990-03-23 | 2,360 | 2,400 | 2,300 | 2,300 | 218,000 | 4,600 |
| 1990-03-22 | 2,500 | 2,500 | 2,400 | 2,400 | 65,000 | 4,800 |
| 1990-03-20 | 2,580 | 2,580 | 2,530 | 2,560 | 90,000 | 5,120 |
| 1990-03-19 | 2,670 | 2,670 | 2,580 | 2,580 | 52,000 | 5,160 |
| 1990-03-16 | 2,650 | 2,710 | 2,650 | 2,650 | 53,000 | 5,300 |
| 1990-03-15 | 2,750 | 2,840 | 2,620 | 2,620 | 341,000 | 5,240 |
| 1990-03-14 | 2,800 | 2,800 | 2,760 | 2,760 | 41,000 | 5,520 |
| 1990-03-13 | 2,770 | 2,790 | 2,750 | 2,760 | 23,000 | 5,520 |
| 1990-03-12 | 2,820 | 2,820 | 2,760 | 2,760 | 41,000 | 5,520 |
| 1990-03-09 | 2,810 | 2,810 | 2,780 | 2,800 | 27,000 | 5,600 |
| 1990-03-08 | 2,760 | 2,800 | 2,760 | 2,800 | 81,000 | 5,600 |
| 1990-03-07 | 2,780 | 2,840 | 2,750 | 2,750 | 52,000 | 5,500 |
| 1990-03-06 | 2,720 | 2,830 | 2,650 | 2,740 | 237,000 | 5,480 |
| 1990-03-05 | 2,750 | 2,760 | 2,720 | 2,740 | 48,000 | 5,480 |
| 1990-03-02 | 2,750 | 2,760 | 2,710 | 2,760 | 115,000 | 5,520 |
| 1990-03-01 | 2,730 | 2,800 | 2,730 | 2,780 | 62,000 | 5,560 |
| 1990-02-28 | 2,640 | 2,740 | 2,620 | 2,740 | 109,000 | 5,480 |
| 1990-02-27 | 2,600 | 2,600 | 2,560 | 2,600 | 84,000 | 5,200 |
| 1990-02-26 | 2,710 | 2,710 | 2,600 | 2,600 | 45,000 | 5,200 |
| 1990-02-23 | 2,780 | 2,800 | 2,710 | 2,730 | 93,000 | 5,460 |
| 1990-02-22 | 2,800 | 2,800 | 2,700 | 2,750 | 85,000 | 5,500 |
| 1990-02-21 | 2,850 | 2,870 | 2,850 | 2,850 | 45,000 | 5,700 |
| 1990-02-20 | 2,910 | 2,910 | 2,870 | 2,870 | 46,000 | 5,740 |
| 1990-02-19 | 2,980 | 2,980 | 2,920 | 2,920 | 113,000 | 5,840 |
| 1990-02-16 | 2,870 | 2,940 | 2,870 | 2,940 | 111,000 | 5,880 |
| 1990-02-15 | 2,800 | 2,850 | 2,800 | 2,830 | 197,000 | 5,660 |
| 1990-02-14 | 2,930 | 2,930 | 2,800 | 2,800 | 273,000 | 5,600 |
| 1990-02-13 | 3,020 | 3,050 | 2,930 | 2,930 | 146,000 | 5,860 |
| 1990-02-09 | 3,040 | 3,040 | 2,950 | 3,030 | 200,000 | 6,060 |
| 1990-02-08 | 3,200 | 3,200 | 2,900 | 3,050 | 629,000 | 6,100 |
| 1990-02-07 | 3,400 | 3,400 | 3,230 | 3,230 | 176,000 | 6,460 |
| 1990-02-06 | 3,410 | 3,410 | 3,350 | 3,360 | 160,000 | 6,720 |
| 1990-02-05 | 3,470 | 3,470 | 3,350 | 3,400 | 50,000 | 6,800 |
| 1990-02-02 | 3,470 | 3,500 | 3,400 | 3,450 | 53,000 | 6,900 |
| 1990-02-01 | 3,490 | 3,500 | 3,470 | 3,490 | 34,000 | 6,980 |
| 1990-01-31 | 3,490 | 3,500 | 3,470 | 3,500 | 16,000 | 7,000 |
| 1990-01-30 | 3,460 | 3,470 | 3,460 | 3,470 | 16,000 | 6,940 |
| 1990-01-29 | 3,500 | 3,500 | 3,460 | 3,470 | 31,000 | 6,940 |
| 1990-01-26 | 3,550 | 3,560 | 3,450 | 3,450 | 74,000 | 6,900 |
| 1990-01-25 | 3,450 | 3,580 | 3,450 | 3,500 | 52,000 | 7,000 |
| 1990-01-24 | 3,550 | 3,580 | 3,450 | 3,450 | 177,000 | 6,900 |
| 1990-01-23 | 3,620 | 3,620 | 3,590 | 3,590 | 47,000 | 7,180 |
| 1990-01-22 | 3,650 | 3,680 | 3,600 | 3,640 | 52,000 | 7,280 |
| 1990-01-19 | 3,680 | 3,680 | 3,630 | 3,640 | 130,000 | 7,280 |
| 1990-01-18 | 3,600 | 3,700 | 3,600 | 3,630 | 319,000 | 7,260 |
| 1990-01-17 | 3,580 | 3,730 | 3,580 | 3,600 | 214,000 | 7,200 |
| 1990-01-16 | 3,530 | 3,550 | 3,500 | 3,500 | 128,000 | 7,000 |
| 1990-01-12 | 3,610 | 3,650 | 3,600 | 3,650 | 43,000 | 7,300 |
| 1990-01-11 | 3,700 | 3,740 | 3,670 | 3,690 | 194,000 | 7,380 |
| 1990-01-10 | 3,450 | 3,710 | 3,450 | 3,700 | 178,000 | 7,400 |
| 1990-01-09 | 3,560 | 3,560 | 3,480 | 3,550 | 109,000 | 7,100 |
| 1990-01-08 | 3,550 | 3,560 | 3,470 | 3,560 | 98,000 | 7,120 |
| 1990-01-05 | 3,600 | 3,610 | 3,550 | 3,560 | 68,000 | 7,120 |
| 1990-01-04 | 3,640 | 3,700 | 3,600 | 3,600 | 18,000 | 7,200 |
分割・併合履歴 ： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株
