8185 (株)チヨダ 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 | 5,940 | 5,940 | 5,930 | 5,930 | 2,000 | 4,561.54 |
| 1990-12-27 | 5,910 | 5,910 | 5,810 | 5,850 | 7,000 | 4,500 |
| 1990-12-26 | 5,910 | 5,950 | 5,810 | 5,810 | 41,000 | 4,469.23 |
| 1990-12-25 | 6,080 | 6,080 | 6,010 | 6,010 | 18,000 | 4,623.08 |
| 1990-12-21 | 6,080 | 6,100 | 5,890 | 6,100 | 43,000 | 4,692.31 |
| 1990-12-20 | 6,150 | 6,150 | 6,040 | 6,150 | 32,000 | 4,730.77 |
| 1990-12-19 | 6,400 | 6,400 | 6,250 | 6,250 | 16,000 | 4,807.69 |
| 1990-12-18 | 6,350 | 6,350 | 6,250 | 6,300 | 50,000 | 4,846.15 |
| 1990-12-17 | 6,320 | 6,330 | 6,310 | 6,330 | 8,000 | 4,869.23 |
| 1990-12-14 | 6,360 | 6,450 | 6,300 | 6,300 | 16,000 | 4,846.15 |
| 1990-12-13 | 6,340 | 6,460 | 6,340 | 6,460 | 19,000 | 4,969.23 |
| 1990-12-12 | 6,350 | 6,360 | 6,300 | 6,350 | 14,000 | 4,884.62 |
| 1990-12-11 | 6,400 | 6,450 | 6,390 | 6,450 | 15,000 | 4,961.54 |
| 1990-12-10 | 6,500 | 6,500 | 6,450 | 6,450 | 25,000 | 4,961.54 |
| 1990-12-07 | 6,010 | 6,350 | 6,010 | 6,350 | 25,000 | 4,884.62 |
| 1990-12-06 | 5,950 | 6,000 | 5,900 | 5,910 | 28,000 | 4,546.15 |
| 1990-12-05 | 6,200 | 6,200 | 5,850 | 5,950 | 38,000 | 4,576.92 |
| 1990-12-04 | 6,270 | 6,270 | 6,100 | 6,100 | 17,000 | 4,692.31 |
| 1990-12-03 | 6,410 | 6,500 | 6,380 | 6,380 | 35,000 | 4,907.69 |
| 1990-11-30 | 6,300 | 6,390 | 6,200 | 6,380 | 68,000 | 4,907.69 |
| 1990-11-29 | 6,500 | 6,500 | 6,400 | 6,490 | 49,000 | 4,992.31 |
| 1990-11-28 | 6,800 | 6,900 | 6,740 | 6,750 | 77,000 | 5,192.31 |
| 1990-11-27 | 6,700 | 6,700 | 6,600 | 6,700 | 49,000 | 5,153.85 |
| 1990-11-26 | 6,770 | 6,800 | 6,700 | 6,800 | 39,000 | 5,230.77 |
| 1990-11-22 | 6,640 | 6,780 | 6,600 | 6,780 | 49,000 | 5,215.38 |
| 1990-11-21 | 6,860 | 6,860 | 6,600 | 6,650 | 63,000 | 5,115.38 |
| 1990-11-20 | 7,050 | 7,100 | 6,870 | 6,880 | 33,000 | 5,292.31 |
| 1990-11-19 | 7,170 | 7,170 | 6,990 | 7,090 | 62,000 | 5,453.85 |
| 1990-11-16 | 6,950 | 7,100 | 6,850 | 6,980 | 89,000 | 5,369.23 |
| 1990-11-15 | 7,240 | 7,410 | 7,010 | 7,110 | 507,000 | 5,469.23 |
| 1990-11-14 | 6,730 | 7,120 | 6,680 | 7,100 | 406,000 | 5,461.54 |
| 1990-11-13 | 6,450 | 6,640 | 6,400 | 6,630 | 246,000 | 5,100 |
| 1990-11-09 | 6,370 | 6,440 | 6,250 | 6,250 | 152,000 | 4,807.69 |
| 1990-11-08 | 6,490 | 6,500 | 6,350 | 6,370 | 192,000 | 4,900 |
| 1990-11-07 | 6,200 | 6,590 | 6,150 | 6,580 | 348,000 | 5,061.54 |
| 1990-11-06 | 6,180 | 6,290 | 6,100 | 6,110 | 118,000 | 4,700 |
| 1990-11-05 | 6,180 | 6,180 | 6,050 | 6,100 | 124,000 | 4,692.31 |
| 1990-11-02 | 5,860 | 5,910 | 5,800 | 5,800 | 101,000 | 4,461.54 |
| 1990-11-01 | 6,160 | 6,160 | 5,800 | 5,860 | 121,000 | 4,507.69 |
| 1990-10-31 | 6,250 | 6,300 | 6,190 | 6,200 | 55,000 | 4,769.23 |
| 1990-10-30 | 6,300 | 6,300 | 6,130 | 6,130 | 54,000 | 4,715.38 |
| 1990-10-29 | 6,400 | 6,500 | 6,400 | 6,400 | 39,000 | 4,923.08 |
| 1990-10-26 | 6,330 | 6,550 | 6,330 | 6,500 | 119,000 | 5,000 |
| 1990-10-25 | 6,400 | 6,450 | 6,190 | 6,430 | 148,000 | 4,946.15 |
| 1990-10-24 | 6,190 | 6,380 | 6,050 | 6,290 | 168,000 | 4,838.46 |
| 1990-10-23 | 5,870 | 6,250 | 5,870 | 6,100 | 105,000 | 4,692.31 |
| 1990-10-22 | 5,600 | 5,820 | 5,600 | 5,760 | 88,000 | 4,430.77 |
| 1990-10-19 | 5,400 | 5,620 | 5,400 | 5,520 | 52,000 | 4,246.15 |
| 1990-10-18 | 5,260 | 5,310 | 5,180 | 5,200 | 77,000 | 4,000 |
| 1990-10-17 | 5,370 | 5,370 | 5,170 | 5,180 | 79,000 | 3,984.62 |
| 1990-10-16 | 5,270 | 5,400 | 5,270 | 5,270 | 33,000 | 4,053.85 |
| 1990-10-15 | 5,450 | 5,450 | 5,270 | 5,270 | 12,000 | 4,053.85 |
| 1990-10-12 | 5,200 | 5,300 | 5,100 | 5,150 | 29,000 | 3,961.54 |
| 1990-10-11 | 5,400 | 5,400 | 5,250 | 5,300 | 30,000 | 4,076.92 |
| 1990-10-09 | 5,680 | 5,750 | 5,500 | 5,600 | 55,000 | 4,307.69 |
| 1990-10-08 | 5,530 | 5,900 | 5,530 | 5,700 | 67,000 | 4,384.62 |
| 1990-10-05 | 5,510 | 5,520 | 5,410 | 5,410 | 66,000 | 4,161.54 |
| 1990-10-04 | 4,750 | 5,100 | 4,730 | 5,100 | 58,000 | 3,923.08 |
| 1990-10-03 | 4,710 | 4,760 | 4,700 | 4,750 | 40,000 | 3,653.85 |
| 1990-10-02 | 4,610 | 4,610 | 4,610 | 4,610 | 38,000 | 3,546.15 |
| 1990-10-01 | 4,490 | 4,490 | 4,440 | 4,440 | 21,000 | 3,415.38 |
| 1990-09-28 | 4,700 | 4,700 | 4,600 | 4,600 | 43,000 | 3,538.46 |
| 1990-09-27 | 4,800 | 4,860 | 4,800 | 4,860 | 42,000 | 3,738.46 |
| 1990-09-26 | 5,190 | 5,250 | 5,190 | 5,190 | 7,000 | 3,992.31 |
| 1990-09-25 | 5,300 | 5,350 | 5,300 | 5,300 | 13,000 | 4,076.92 |
| 1990-09-21 | 5,290 | 5,400 | 5,290 | 5,400 | 75,000 | 4,153.85 |
| 1990-09-20 | 5,600 | 5,600 | 5,210 | 5,440 | 61,000 | 4,184.62 |
| 1990-09-19 | 5,800 | 5,800 | 5,700 | 5,700 | 10,000 | 4,384.62 |
| 1990-09-18 | 6,000 | 6,000 | 6,000 | 6,000 | 25,000 | 4,615.38 |
| 1990-09-17 | 6,300 | 6,300 | 6,300 | 6,300 | 10,000 | 4,846.15 |
| 1990-09-14 | 6,350 | 6,410 | 6,350 | 6,390 | 26,000 | 4,915.38 |
| 1990-09-13 | 6,360 | 6,400 | 6,350 | 6,350 | 14,000 | 4,884.62 |
| 1990-09-12 | 6,360 | 6,390 | 6,360 | 6,390 | 35,000 | 4,915.38 |
| 1990-09-11 | 6,370 | 6,400 | 6,360 | 6,360 | 49,000 | 4,892.31 |
| 1990-09-10 | 6,260 | 6,390 | 6,260 | 6,360 | 47,000 | 4,892.31 |
| 1990-09-07 | 6,200 | 6,300 | 6,050 | 6,240 | 46,000 | 4,800 |
| 1990-09-06 | 6,370 | 6,380 | 6,200 | 6,300 | 51,000 | 4,846.15 |
| 1990-09-05 | 6,590 | 6,590 | 6,390 | 6,390 | 35,000 | 4,915.38 |
| 1990-09-04 | 6,750 | 6,750 | 6,490 | 6,490 | 34,000 | 4,992.31 |
| 1990-09-03 | 7,060 | 7,170 | 6,750 | 6,750 | 68,000 | 5,192.31 |
| 1990-08-31 | 7,150 | 7,250 | 7,000 | 7,000 | 60,000 | 5,384.62 |
| 1990-08-30 | 6,450 | 6,850 | 6,310 | 6,850 | 38,000 | 5,269.23 |
| 1990-08-29 | 6,390 | 6,560 | 6,270 | 6,490 | 81,000 | 4,992.31 |
| 1990-08-27 | 5,800 | 6,110 | 5,800 | 6,000 | 88,000 | 4,615.38 |
| 1990-08-24 | 6,100 | 6,220 | 5,900 | 5,900 | 99,000 | 4,538.46 |
| 1990-08-23 | 6,200 | 6,200 | 6,200 | 6,200 | 56,000 | 4,769.23 |
| 1990-08-22 | 6,700 | 6,900 | 6,700 | 6,800 | 55,000 | 5,230.77 |
| 1990-08-21 | 7,720 | 7,720 | 7,200 | 7,200 | 77,000 | 5,538.46 |
| 1990-08-20 | 7,620 | 7,700 | 7,600 | 7,690 | 92,000 | 5,915.38 |
| 1990-08-17 | 7,400 | 7,720 | 7,300 | 7,720 | 117,000 | 5,938.46 |
| 1990-08-16 | 7,500 | 7,800 | 7,400 | 7,400 | 157,000 | 5,692.31 |
| 1990-08-15 | 7,060 | 7,480 | 7,060 | 7,400 | 62,000 | 5,692.31 |
| 1990-08-14 | 6,900 | 7,150 | 6,810 | 7,030 | 83,000 | 5,407.69 |
| 1990-08-13 | 7,280 | 7,280 | 6,800 | 6,990 | 53,000 | 5,376.92 |
| 1990-08-10 | 7,560 | 7,600 | 7,380 | 7,450 | 93,000 | 5,730.77 |
| 1990-08-09 | 7,600 | 7,690 | 7,510 | 7,510 | 81,000 | 5,776.92 |
| 1990-08-08 | 7,200 | 7,410 | 7,020 | 7,400 | 116,000 | 5,692.31 |
| 1990-08-07 | 6,900 | 7,300 | 6,900 | 7,100 | 269,000 | 5,461.54 |
| 1990-08-06 | 7,970 | 7,970 | 7,400 | 7,400 | 141,000 | 5,692.31 |
| 1990-08-03 | 8,140 | 8,300 | 8,100 | 8,110 | 295,000 | 6,238.46 |
| 1990-08-02 | 8,170 | 8,380 | 8,020 | 8,200 | 398,000 | 6,307.69 |
| 1990-08-01 | 8,380 | 8,400 | 8,070 | 8,070 | 487,000 | 6,207.69 |
| 1990-07-31 | 7,950 | 8,310 | 7,950 | 8,300 | 825,000 | 6,384.62 |
| 1990-07-30 | 7,840 | 7,980 | 7,770 | 7,950 | 319,000 | 6,115.38 |
| 1990-07-27 | 7,740 | 7,850 | 7,400 | 7,830 | 421,000 | 6,023.08 |
| 1990-07-26 | 7,620 | 7,760 | 7,550 | 7,640 | 289,000 | 5,876.92 |
| 1990-07-25 | 7,350 | 7,550 | 7,280 | 7,420 | 191,000 | 5,707.69 |
| 1990-07-24 | 7,210 | 7,390 | 7,200 | 7,200 | 183,000 | 5,538.46 |
| 1990-07-23 | 7,480 | 7,500 | 7,220 | 7,310 | 72,000 | 5,623.08 |
| 1990-07-20 | 7,110 | 7,640 | 7,050 | 7,500 | 218,000 | 5,769.23 |
| 1990-07-19 | 7,160 | 7,200 | 7,100 | 7,140 | 112,000 | 5,492.31 |
| 1990-07-18 | 7,300 | 7,380 | 7,150 | 7,200 | 165,000 | 5,538.46 |
| 1990-07-17 | 7,500 | 7,500 | 7,250 | 7,400 | 238,000 | 5,692.31 |
| 1990-07-16 | 7,900 | 7,900 | 7,500 | 7,600 | 289,000 | 5,846.15 |
| 1990-07-13 | 7,580 | 7,700 | 7,490 | 7,700 | 358,000 | 5,923.08 |
| 1990-07-12 | 7,340 | 7,600 | 7,340 | 7,400 | 333,000 | 5,692.31 |
| 1990-07-11 | 6,910 | 7,360 | 6,910 | 7,340 | 381,000 | 5,646.15 |
| 1990-07-10 | 7,260 | 7,300 | 6,950 | 7,000 | 366,000 | 5,384.62 |
| 1990-07-09 | 6,950 | 7,320 | 6,910 | 7,130 | 559,000 | 5,484.62 |
| 1990-07-06 | 6,450 | 6,950 | 6,450 | 6,900 | 643,000 | 5,307.69 |
| 1990-07-05 | 6,430 | 6,430 | 6,340 | 6,350 | 149,000 | 4,884.62 |
| 1990-07-04 | 6,470 | 6,470 | 6,420 | 6,420 | 134,000 | 4,938.46 |
| 1990-07-03 | 6,480 | 6,500 | 6,400 | 6,440 | 262,000 | 4,953.85 |
| 1990-07-02 | 6,370 | 6,430 | 6,310 | 6,420 | 277,000 | 4,938.46 |
| 1990-06-29 | 6,300 | 6,350 | 6,190 | 6,270 | 244,000 | 4,823.08 |
| 1990-06-28 | 6,190 | 6,300 | 6,120 | 6,250 | 258,000 | 4,807.69 |
| 1990-06-27 | 6,300 | 6,300 | 6,100 | 6,190 | 332,000 | 4,761.54 |
| 1990-06-26 | 5,880 | 6,150 | 5,880 | 6,150 | 211,000 | 4,730.77 |
| 1990-06-25 | 5,930 | 6,000 | 5,850 | 5,950 | 54,000 | 4,576.92 |
| 1990-06-22 | 6,040 | 6,100 | 6,030 | 6,030 | 65,000 | 4,638.46 |
| 1990-06-21 | 6,170 | 6,210 | 6,100 | 6,140 | 92,000 | 4,723.08 |
| 1990-06-20 | 6,140 | 6,190 | 6,090 | 6,190 | 105,000 | 4,761.54 |
| 1990-06-19 | 6,200 | 6,200 | 6,050 | 6,150 | 91,000 | 4,730.77 |
| 1990-06-18 | 6,250 | 6,350 | 6,120 | 6,150 | 434,000 | 4,730.77 |
| 1990-06-15 | 5,780 | 6,140 | 5,780 | 6,140 | 223,000 | 4,723.08 |
| 1990-06-14 | 5,850 | 5,870 | 5,800 | 5,870 | 65,000 | 4,515.38 |
| 1990-06-13 | 5,750 | 5,940 | 5,750 | 5,870 | 288,000 | 4,515.38 |
| 1990-06-12 | 5,550 | 5,720 | 5,550 | 5,720 | 110,000 | 4,400 |
| 1990-06-11 | 5,700 | 5,710 | 5,580 | 5,650 | 36,000 | 4,346.15 |
| 1990-06-08 | 5,600 | 5,640 | 5,550 | 5,600 | 104,000 | 4,307.69 |
| 1990-06-07 | 5,650 | 5,700 | 5,550 | 5,580 | 112,000 | 4,292.31 |
| 1990-06-06 | 5,600 | 5,700 | 5,590 | 5,700 | 134,000 | 4,384.62 |
| 1990-06-05 | 5,710 | 5,750 | 5,510 | 5,600 | 192,000 | 4,307.69 |
| 1990-06-04 | 5,880 | 5,880 | 5,660 | 5,670 | 206,000 | 4,361.54 |
| 1990-06-01 | 5,500 | 5,810 | 5,500 | 5,780 | 846,000 | 4,446.15 |
| 1990-05-31 | 5,350 | 5,550 | 5,310 | 5,500 | 358,000 | 4,230.77 |
| 1990-05-30 | 5,200 | 5,370 | 5,150 | 5,320 | 201,000 | 4,092.31 |
| 1990-05-29 | 5,120 | 5,200 | 5,100 | 5,200 | 139,000 | 4,000 |
| 1990-05-28 | 5,260 | 5,260 | 5,100 | 5,120 | 50,000 | 3,938.46 |
| 1990-05-25 | 5,130 | 5,280 | 5,110 | 5,280 | 129,000 | 4,061.54 |
| 1990-05-24 | 5,100 | 5,170 | 5,070 | 5,170 | 180,000 | 3,976.92 |
| 1990-05-23 | 4,850 | 5,040 | 4,840 | 5,000 | 284,000 | 3,846.15 |
| 1990-05-22 | 4,800 | 4,820 | 4,770 | 4,820 | 78,000 | 3,707.69 |
| 1990-05-21 | 4,800 | 4,810 | 4,760 | 4,780 | 65,000 | 3,676.92 |
| 1990-05-18 | 4,740 | 4,800 | 4,690 | 4,790 | 177,000 | 3,684.62 |
| 1990-05-17 | 4,700 | 4,700 | 4,650 | 4,670 | 22,000 | 3,592.31 |
| 1990-05-16 | 4,660 | 4,700 | 4,600 | 4,650 | 77,000 | 3,576.92 |
| 1990-05-15 | 4,750 | 4,750 | 4,660 | 4,660 | 152,000 | 3,584.62 |
| 1990-05-14 | 4,800 | 4,820 | 4,720 | 4,750 | 118,000 | 3,653.85 |
| 1990-05-11 | 4,690 | 4,760 | 4,650 | 4,750 | 187,000 | 3,653.85 |
| 1990-05-10 | 4,500 | 4,640 | 4,500 | 4,540 | 264,000 | 3,492.31 |
| 1990-05-09 | 4,470 | 4,550 | 4,440 | 4,440 | 210,000 | 3,415.38 |
| 1990-05-08 | 4,300 | 4,400 | 4,250 | 4,400 | 129,000 | 3,384.62 |
| 1990-05-07 | 4,200 | 4,290 | 4,180 | 4,250 | 106,000 | 3,269.23 |
| 1990-05-02 | 4,180 | 4,230 | 4,160 | 4,200 | 62,000 | 3,230.77 |
| 1990-05-01 | 4,190 | 4,230 | 4,190 | 4,230 | 10,000 | 3,253.85 |
| 1990-04-27 | 4,200 | 4,240 | 4,190 | 4,240 | 39,000 | 3,261.54 |
| 1990-04-26 | 4,240 | 4,240 | 4,170 | 4,200 | 7,000 | 3,230.77 |
| 1990-04-25 | 4,210 | 4,230 | 4,150 | 4,200 | 116,000 | 3,230.77 |
| 1990-04-24 | 4,200 | 4,270 | 4,160 | 4,250 | 252,000 | 3,269.23 |
| 1990-04-23 | 4,190 | 4,230 | 4,130 | 4,150 | 66,000 | 3,192.31 |
| 1990-04-20 | 4,160 | 4,250 | 4,160 | 4,170 | 98,000 | 3,207.69 |
| 1990-04-19 | 4,200 | 4,200 | 4,150 | 4,200 | 71,000 | 3,230.77 |
| 1990-04-18 | 4,000 | 4,150 | 4,000 | 4,150 | 91,000 | 3,192.31 |
| 1990-04-17 | 3,900 | 3,990 | 3,900 | 3,990 | 31,000 | 3,069.23 |
| 1990-04-16 | 3,870 | 4,000 | 3,870 | 3,950 | 35,000 | 3,038.46 |
| 1990-04-13 | 3,780 | 3,820 | 3,780 | 3,820 | 11,000 | 2,938.46 |
| 1990-04-12 | 3,690 | 3,750 | 3,690 | 3,750 | 9,000 | 2,884.62 |
| 1990-04-11 | 3,700 | 3,700 | 3,690 | 3,690 | 14,000 | 2,838.46 |
| 1990-04-10 | 3,720 | 3,730 | 3,700 | 3,700 | 14,000 | 2,846.15 |
| 1990-04-09 | 3,620 | 3,770 | 3,620 | 3,720 | 53,000 | 2,861.54 |
| 1990-04-06 | 3,510 | 3,640 | 3,480 | 3,640 | 17,000 | 2,800 |
| 1990-04-05 | 3,510 | 3,510 | 3,350 | 3,410 | 74,000 | 2,623.08 |
| 1990-04-04 | 3,660 | 3,700 | 3,600 | 3,600 | 37,000 | 2,769.23 |
| 1990-04-03 | 3,650 | 3,690 | 3,650 | 3,660 | 34,000 | 2,815.38 |
| 1990-04-02 | 3,800 | 3,800 | 3,610 | 3,700 | 23,000 | 2,846.15 |
| 1990-03-30 | 3,920 | 3,920 | 3,800 | 3,900 | 60,000 | 3,000 |
| 1990-03-29 | 3,900 | 3,910 | 3,900 | 3,900 | 22,000 | 3,000 |
| 1990-03-28 | 3,850 | 3,850 | 3,760 | 3,800 | 23,000 | 2,923.08 |
| 1990-03-27 | 3,870 | 3,880 | 3,800 | 3,800 | 31,000 | 2,923.08 |
| 1990-03-26 | 3,650 | 3,700 | 3,650 | 3,700 | 11,000 | 2,846.15 |
| 1990-03-23 | 3,750 | 3,750 | 3,600 | 3,600 | 29,000 | 2,769.23 |
| 1990-03-22 | 3,700 | 3,800 | 3,700 | 3,800 | 27,000 | 2,923.08 |
| 1990-03-20 | 4,150 | 4,180 | 4,000 | 4,000 | 32,000 | 3,076.92 |
| 1990-03-19 | 4,280 | 4,350 | 4,200 | 4,200 | 53,000 | 3,230.77 |
| 1990-03-16 | 4,220 | 4,290 | 4,220 | 4,280 | 7,000 | 3,292.31 |
| 1990-03-15 | 4,250 | 4,290 | 4,200 | 4,220 | 59,000 | 3,246.15 |
| 1990-03-14 | 4,260 | 4,300 | 4,260 | 4,300 | 14,000 | 3,307.69 |
| 1990-03-13 | 4,350 | 4,400 | 4,350 | 4,350 | 58,000 | 3,346.15 |
| 1990-03-12 | 4,400 | 4,400 | 4,400 | 4,400 | 29,000 | 3,384.62 |
| 1990-03-09 | 4,280 | 4,520 | 4,280 | 4,460 | 49,000 | 3,430.77 |
| 1990-03-08 | 4,250 | 4,340 | 4,250 | 4,330 | 34,000 | 3,330.77 |
| 1990-03-07 | 4,250 | 4,350 | 4,250 | 4,300 | 70,000 | 3,307.69 |
| 1990-03-06 | 4,350 | 4,360 | 4,250 | 4,250 | 39,000 | 3,269.23 |
| 1990-03-05 | 4,440 | 4,500 | 4,400 | 4,400 | 78,000 | 3,384.62 |
| 1990-03-02 | 4,440 | 4,450 | 4,420 | 4,430 | 79,000 | 3,407.69 |
| 1990-03-01 | 4,500 | 4,500 | 4,450 | 4,450 | 19,000 | 3,423.08 |
| 1990-02-28 | 4,250 | 4,500 | 4,250 | 4,490 | 29,000 | 3,453.85 |
| 1990-02-27 | 4,200 | 4,300 | 4,200 | 4,300 | 50,000 | 3,307.69 |
| 1990-02-26 | 4,310 | 4,310 | 4,190 | 4,200 | 8,000 | 3,230.77 |
| 1990-02-23 | 4,460 | 4,460 | 4,310 | 4,310 | 38,000 | 3,315.38 |
| 1990-02-22 | 4,500 | 4,600 | 4,450 | 4,450 | 53,000 | 3,423.08 |
| 1990-02-21 | 4,560 | 4,560 | 4,500 | 4,500 | 112,000 | 3,461.54 |
| 1990-02-20 | 4,570 | 4,570 | 4,540 | 4,560 | 73,000 | 3,507.69 |
| 1990-02-19 | 4,550 | 4,600 | 4,540 | 4,570 | 39,000 | 3,515.38 |
| 1990-02-16 | 4,550 | 4,590 | 4,540 | 4,540 | 85,000 | 3,492.31 |
| 1990-02-15 | 4,440 | 4,550 | 4,440 | 4,540 | 54,000 | 3,492.31 |
| 1990-02-14 | 4,420 | 4,500 | 4,420 | 4,430 | 75,000 | 3,407.69 |
| 1990-02-13 | 4,450 | 4,450 | 4,410 | 4,440 | 41,000 | 3,415.38 |
| 1990-02-09 | 4,470 | 4,490 | 4,440 | 4,460 | 92,000 | 3,430.77 |
| 1990-02-08 | 4,410 | 4,490 | 4,410 | 4,460 | 66,000 | 3,430.77 |
| 1990-02-07 | 4,440 | 4,450 | 4,360 | 4,360 | 139,000 | 3,353.85 |
| 1990-02-06 | 4,330 | 4,390 | 4,310 | 4,390 | 38,000 | 3,376.92 |
| 1990-02-05 | 4,360 | 4,380 | 4,260 | 4,300 | 87,000 | 3,307.69 |
| 1990-02-02 | 4,400 | 4,450 | 4,380 | 4,380 | 60,000 | 3,369.23 |
| 1990-02-01 | 4,360 | 4,450 | 4,360 | 4,400 | 37,000 | 3,384.62 |
| 1990-01-31 | 4,350 | 4,430 | 4,350 | 4,400 | 74,000 | 3,384.62 |
| 1990-01-30 | 4,400 | 4,490 | 4,400 | 4,400 | 106,000 | 3,384.62 |
| 1990-01-29 | 4,500 | 4,510 | 4,390 | 4,390 | 153,000 | 3,376.92 |
| 1990-01-26 | 4,610 | 4,650 | 4,490 | 4,590 | 66,000 | 3,530.77 |
| 1990-01-25 | 4,630 | 4,700 | 4,590 | 4,660 | 89,000 | 3,584.62 |
| 1990-01-24 | 4,790 | 4,800 | 4,630 | 4,630 | 108,000 | 3,561.54 |
| 1990-01-23 | 4,650 | 4,850 | 4,640 | 4,750 | 369,000 | 3,653.85 |
| 1990-01-22 | 4,700 | 4,750 | 4,560 | 4,600 | 69,000 | 3,538.46 |
| 1990-01-19 | 4,740 | 4,800 | 4,650 | 4,660 | 88,000 | 3,584.62 |
| 1990-01-18 | 4,650 | 4,900 | 4,640 | 4,790 | 460,000 | 3,684.62 |
| 1990-01-17 | 4,300 | 4,740 | 4,300 | 4,700 | 374,000 | 3,615.38 |
| 1990-01-16 | 4,500 | 4,550 | 4,350 | 4,350 | 98,000 | 3,346.15 |
| 1990-01-12 | 4,550 | 4,560 | 4,400 | 4,540 | 220,000 | 3,492.31 |
| 1990-01-11 | 4,380 | 4,600 | 4,370 | 4,500 | 535,000 | 3,461.54 |
| 1990-01-10 | 4,340 | 4,340 | 4,180 | 4,330 | 214,000 | 3,330.77 |
| 1990-01-09 | 3,960 | 4,250 | 3,960 | 4,250 | 257,000 | 3,269.23 |
| 1990-01-08 | 3,950 | 3,970 | 3,940 | 3,960 | 51,000 | 3,046.15 |
| 1990-01-05 | 4,080 | 4,100 | 3,980 | 3,980 | 126,000 | 3,061.54 |
| 1990-01-04 | 4,050 | 4,050 | 4,030 | 4,030 | 52,000 | 3,100 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
