8214 (株)AOKIホールディングス 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 | 7,920 | 7,970 | 7,880 | 7,950 | 213,000 | 2,779.72 |
| 1990-12-27 | 7,880 | 7,970 | 7,850 | 7,920 | 256,000 | 2,769.23 |
| 1990-12-26 | 7,550 | 7,790 | 7,550 | 7,780 | 45,000 | 2,720.28 |
| 1990-12-25 | 7,700 | 7,790 | 7,510 | 7,510 | 14,000 | 2,625.87 |
| 1990-12-21 | 7,630 | 7,790 | 7,500 | 7,790 | 20,000 | 2,723.78 |
| 1990-12-20 | 7,790 | 7,890 | 7,790 | 7,830 | 39,000 | 2,737.76 |
| 1990-12-19 | 7,800 | 7,990 | 7,790 | 7,880 | 126,000 | 2,755.24 |
| 1990-12-18 | 7,200 | 7,800 | 7,150 | 7,700 | 103,000 | 2,692.31 |
| 1990-12-17 | 7,410 | 7,410 | 7,250 | 7,260 | 13,000 | 2,538.46 |
| 1990-12-14 | 7,620 | 7,620 | 7,510 | 7,510 | 5,000 | 2,625.87 |
| 1990-12-13 | 7,750 | 7,750 | 7,500 | 7,620 | 31,000 | 2,664.34 |
| 1990-12-12 | 7,750 | 7,750 | 7,690 | 7,700 | 11,000 | 2,692.31 |
| 1990-12-11 | 7,750 | 7,750 | 7,600 | 7,750 | 20,000 | 2,709.79 |
| 1990-12-10 | 7,900 | 7,900 | 7,790 | 7,790 | 12,000 | 2,723.78 |
| 1990-12-07 | 7,800 | 7,800 | 7,790 | 7,800 | 42,000 | 2,727.27 |
| 1990-12-06 | 7,400 | 7,500 | 7,310 | 7,500 | 36,000 | 2,622.38 |
| 1990-12-05 | 7,690 | 7,690 | 7,450 | 7,480 | 50,000 | 2,615.38 |
| 1990-12-04 | 7,800 | 7,800 | 7,800 | 7,800 | 15,000 | 2,727.27 |
| 1990-12-03 | 8,100 | 8,110 | 8,000 | 8,000 | 13,000 | 2,797.20 |
| 1990-11-30 | 7,750 | 7,950 | 7,750 | 7,950 | 44,000 | 2,779.72 |
| 1990-11-29 | 8,100 | 8,200 | 7,990 | 8,050 | 33,000 | 2,814.69 |
| 1990-11-28 | 8,550 | 8,600 | 8,300 | 8,500 | 56,000 | 2,972.03 |
| 1990-11-27 | 8,750 | 8,750 | 8,500 | 8,750 | 45,000 | 3,059.44 |
| 1990-11-26 | 8,550 | 8,720 | 8,550 | 8,700 | 38,000 | 3,041.96 |
| 1990-11-22 | 8,400 | 8,600 | 8,350 | 8,600 | 20,000 | 3,006.99 |
| 1990-11-21 | 8,590 | 8,590 | 8,300 | 8,450 | 35,000 | 2,954.55 |
| 1990-11-20 | 8,800 | 8,800 | 8,640 | 8,650 | 43,000 | 3,024.48 |
| 1990-11-19 | 8,800 | 8,900 | 8,700 | 8,800 | 20,000 | 3,076.92 |
| 1990-11-16 | 8,770 | 8,780 | 8,360 | 8,740 | 45,000 | 3,055.94 |
| 1990-11-15 | 8,850 | 8,850 | 8,700 | 8,780 | 111,000 | 3,069.93 |
| 1990-11-14 | 8,310 | 8,650 | 8,300 | 8,550 | 96,000 | 2,989.51 |
| 1990-11-13 | 8,030 | 8,300 | 8,030 | 8,250 | 15,000 | 2,884.62 |
| 1990-11-09 | 8,030 | 8,030 | 7,700 | 7,800 | 70,000 | 2,727.27 |
| 1990-11-08 | 8,300 | 8,300 | 7,940 | 8,010 | 27,000 | 2,800.70 |
| 1990-11-07 | 8,500 | 8,500 | 8,300 | 8,350 | 55,000 | 2,919.58 |
| 1990-11-06 | 8,700 | 8,800 | 8,550 | 8,550 | 84,000 | 2,989.51 |
| 1990-11-05 | 8,810 | 8,900 | 8,800 | 8,800 | 34,000 | 3,076.92 |
| 1990-11-02 | 8,500 | 8,800 | 8,400 | 8,800 | 103,000 | 3,076.92 |
| 1990-11-01 | 8,700 | 8,710 | 8,480 | 8,500 | 73,000 | 2,972.03 |
| 1990-10-31 | 8,700 | 8,750 | 8,600 | 8,610 | 36,000 | 3,010.49 |
| 1990-10-30 | 8,890 | 8,890 | 8,690 | 8,700 | 56,000 | 3,041.96 |
| 1990-10-29 | 8,900 | 8,950 | 8,750 | 8,900 | 119,000 | 3,111.89 |
| 1990-10-26 | 8,400 | 8,800 | 8,390 | 8,800 | 154,000 | 3,076.92 |
| 1990-10-25 | 8,100 | 8,400 | 8,100 | 8,390 | 61,000 | 2,933.57 |
| 1990-10-24 | 8,150 | 8,260 | 8,090 | 8,200 | 75,000 | 2,867.13 |
| 1990-10-23 | 7,800 | 8,150 | 7,800 | 8,100 | 49,000 | 2,832.17 |
| 1990-10-22 | 7,800 | 7,800 | 7,700 | 7,700 | 15,000 | 2,692.31 |
| 1990-10-19 | 7,800 | 7,800 | 7,690 | 7,700 | 16,000 | 2,692.31 |
| 1990-10-18 | 7,950 | 7,950 | 7,550 | 7,800 | 21,000 | 2,727.27 |
| 1990-10-17 | 7,950 | 8,010 | 7,910 | 8,000 | 24,000 | 2,797.20 |
| 1990-10-16 | 8,010 | 8,100 | 8,000 | 8,050 | 42,000 | 2,814.69 |
| 1990-10-15 | 7,700 | 8,090 | 7,700 | 8,050 | 21,000 | 2,814.69 |
| 1990-10-12 | 7,500 | 7,800 | 7,500 | 7,800 | 65,000 | 2,727.27 |
| 1990-10-11 | 7,860 | 7,860 | 7,650 | 7,670 | 53,000 | 2,681.82 |
| 1990-10-09 | 8,200 | 8,300 | 8,000 | 8,100 | 34,000 | 2,832.17 |
| 1990-10-08 | 8,100 | 8,330 | 8,100 | 8,200 | 127,000 | 2,867.13 |
| 1990-10-05 | 8,000 | 8,210 | 7,900 | 8,000 | 154,000 | 2,797.20 |
| 1990-10-04 | 6,800 | 7,600 | 6,750 | 7,600 | 65,000 | 2,657.34 |
| 1990-10-03 | 6,800 | 6,800 | 6,550 | 6,750 | 132,000 | 2,360.14 |
| 1990-10-02 | 6,090 | 6,090 | 6,090 | 6,090 | 35,000 | 2,129.37 |
| 1990-09-28 | 6,400 | 6,400 | 6,400 | 6,400 | 16,000 | 2,237.76 |
| 1990-09-27 | 6,800 | 6,800 | 6,500 | 6,500 | 105,000 | 2,272.73 |
| 1990-09-26 | 7,390 | 7,450 | 6,900 | 6,900 | 57,000 | 2,412.59 |
| 1990-09-25 | 7,900 | 7,900 | 7,480 | 7,480 | 106,000 | 2,615.38 |
| 1990-09-21 | 7,900 | 7,900 | 7,790 | 7,800 | 40,000 | 2,727.27 |
| 1990-09-20 | 8,500 | 8,500 | 8,000 | 8,200 | 55,000 | 2,867.13 |
| 1990-09-19 | 8,750 | 8,750 | 8,500 | 8,600 | 45,000 | 3,006.99 |
| 1990-09-18 | 8,960 | 8,960 | 8,600 | 8,750 | 80,000 | 3,059.44 |
| 1990-09-17 | 9,050 | 9,050 | 8,950 | 8,960 | 29,000 | 3,132.87 |
| 1990-09-14 | 8,990 | 9,090 | 8,990 | 9,000 | 20,000 | 3,146.85 |
| 1990-09-13 | 9,150 | 9,150 | 9,010 | 9,010 | 29,000 | 3,150.35 |
| 1990-09-12 | 9,100 | 9,100 | 9,050 | 9,050 | 31,000 | 3,164.34 |
| 1990-09-11 | 9,250 | 9,300 | 9,200 | 9,200 | 21,000 | 3,216.78 |
| 1990-09-10 | 9,250 | 9,400 | 9,250 | 9,400 | 26,000 | 3,286.71 |
| 1990-09-07 | 9,150 | 9,150 | 9,000 | 9,150 | 47,000 | 3,199.30 |
| 1990-09-06 | 9,500 | 9,500 | 9,200 | 9,250 | 53,000 | 3,234.27 |
| 1990-09-05 | 9,650 | 9,800 | 9,400 | 9,400 | 77,000 | 3,286.71 |
| 1990-09-04 | 10,000 | 10,000 | 9,750 | 9,750 | 39,000 | 3,409.09 |
| 1990-09-03 | 10,000 | 10,100 | 9,880 | 10,000 | 42,000 | 3,496.50 |
| 1990-08-31 | 10,200 | 10,600 | 9,950 | 10,000 | 147,000 | 3,496.50 |
| 1990-08-30 | 9,910 | 10,300 | 9,900 | 10,300 | 234,000 | 3,601.40 |
| 1990-08-29 | 9,050 | 9,710 | 8,900 | 9,710 | 180,000 | 3,395.10 |
| 1990-08-28 | 9,130 | 9,200 | 9,050 | 9,050 | 57,000 | 3,164.34 |
| 1990-08-27 | 8,810 | 8,930 | 8,500 | 8,930 | 111,000 | 3,122.38 |
| 1990-08-24 | 9,000 | 9,300 | 9,000 | 9,000 | 128,000 | 3,146.85 |
| 1990-08-22 | 9,900 | 9,900 | 9,280 | 9,700 | 84,000 | 3,391.61 |
| 1990-08-21 | 10,500 | 10,700 | 10,300 | 10,500 | 74,000 | 3,671.33 |
| 1990-08-20 | 10,400 | 10,600 | 10,400 | 10,500 | 48,000 | 3,671.33 |
| 1990-08-17 | 10,500 | 10,800 | 10,300 | 10,500 | 83,000 | 3,671.33 |
| 1990-08-16 | 11,100 | 11,100 | 10,700 | 10,800 | 78,000 | 3,776.22 |
| 1990-08-15 | 10,600 | 11,100 | 10,600 | 11,100 | 113,000 | 3,881.12 |
| 1990-08-14 | 10,700 | 10,900 | 10,200 | 10,700 | 65,000 | 3,741.26 |
| 1990-08-13 | 11,100 | 11,200 | 10,000 | 10,500 | 89,000 | 3,671.33 |
| 1990-08-10 | 10,700 | 11,300 | 10,500 | 11,300 | 201,000 | 3,951.05 |
| 1990-08-09 | 10,300 | 10,900 | 10,100 | 10,600 | 118,000 | 3,706.29 |
| 1990-08-08 | 10,000 | 10,400 | 9,950 | 10,400 | 203,000 | 3,636.36 |
| 1990-08-07 | 9,600 | 10,000 | 9,600 | 10,000 | 124,000 | 3,496.50 |
| 1990-08-06 | 10,000 | 10,300 | 10,000 | 10,200 | 113,000 | 3,566.43 |
| 1990-08-03 | 11,300 | 11,500 | 10,800 | 11,000 | 161,000 | 3,846.15 |
| 1990-08-02 | 11,600 | 11,700 | 11,200 | 11,200 | 286,000 | 3,916.08 |
| 1990-08-01 | 11,900 | 12,000 | 11,500 | 11,600 | 398,000 | 4,055.94 |
| 1990-07-31 | 11,600 | 12,100 | 11,500 | 11,900 | 983,000 | 4,160.84 |
| 1990-07-30 | 11,400 | 11,600 | 11,300 | 11,500 | 319,000 | 4,020.98 |
| 1990-07-27 | 11,500 | 11,500 | 10,900 | 11,400 | 900,000 | 3,986.01 |
| 1990-07-26 | 11,400 | 11,700 | 11,000 | 11,100 | 1,113,000 | 3,881.12 |
| 1990-07-25 | 11,000 | 11,100 | 10,700 | 11,000 | 1,188,000 | 3,846.15 |
| 1990-07-24 | 10,500 | 11,200 | 10,500 | 10,900 | 828,000 | 3,811.19 |
| 1990-07-23 | 10,800 | 11,100 | 10,300 | 10,400 | 442,000 | 3,636.36 |
| 1990-07-20 | 9,980 | 10,900 | 9,960 | 10,800 | 567,000 | 3,776.22 |
| 1990-07-19 | 10,200 | 10,200 | 9,900 | 9,900 | 100,000 | 3,461.54 |
| 1990-07-18 | 9,900 | 10,200 | 9,780 | 10,100 | 169,000 | 3,531.47 |
| 1990-07-17 | 10,000 | 10,000 | 9,820 | 9,900 | 84,000 | 3,461.54 |
| 1990-07-16 | 10,400 | 10,400 | 9,990 | 10,000 | 164,000 | 3,496.50 |
| 1990-07-13 | 10,500 | 10,600 | 10,100 | 10,400 | 384,000 | 3,636.36 |
| 1990-07-12 | 10,600 | 10,600 | 10,200 | 10,300 | 595,000 | 3,601.40 |
| 1990-07-11 | 9,860 | 10,800 | 9,850 | 10,700 | 954,000 | 3,741.26 |
| 1990-07-10 | 10,000 | 10,100 | 9,710 | 9,760 | 891,000 | 3,412.59 |
| 1990-07-09 | 9,240 | 9,990 | 9,240 | 9,800 | 1,250,000 | 3,426.57 |
| 1990-07-06 | 8,940 | 9,000 | 8,900 | 9,000 | 144,000 | 3,146.85 |
| 1990-07-05 | 8,850 | 8,940 | 8,850 | 8,940 | 79,000 | 3,125.87 |
| 1990-07-04 | 8,850 | 9,000 | 8,800 | 8,930 | 105,000 | 3,122.38 |
| 1990-07-03 | 8,800 | 8,890 | 8,800 | 8,810 | 81,000 | 3,080.42 |
| 1990-07-02 | 8,860 | 9,100 | 8,700 | 8,700 | 132,000 | 3,041.96 |
| 1990-06-29 | 8,890 | 8,980 | 8,720 | 8,960 | 170,000 | 3,132.87 |
| 1990-06-28 | 8,700 | 8,900 | 8,700 | 8,790 | 101,000 | 3,073.43 |
| 1990-06-27 | 8,980 | 8,980 | 8,800 | 8,800 | 484,000 | 3,076.92 |
| 1990-06-26 | 8,800 | 8,810 | 8,600 | 8,810 | 188,000 | 3,080.42 |
| 1990-06-25 | 8,730 | 8,730 | 8,500 | 8,720 | 97,000 | 3,048.95 |
| 1990-06-22 | 8,600 | 8,750 | 8,550 | 8,700 | 194,000 | 3,041.96 |
| 1990-06-21 | 8,450 | 8,600 | 8,450 | 8,580 | 115,000 | 3,000 |
| 1990-06-20 | 8,300 | 8,450 | 8,250 | 8,450 | 62,000 | 2,954.55 |
| 1990-06-19 | 8,600 | 8,600 | 8,350 | 8,500 | 58,000 | 2,972.03 |
| 1990-06-18 | 8,600 | 8,620 | 8,450 | 8,500 | 78,000 | 2,972.03 |
| 1990-06-15 | 8,400 | 8,670 | 8,400 | 8,620 | 126,000 | 3,013.99 |
| 1990-06-14 | 8,650 | 8,720 | 8,500 | 8,500 | 196,000 | 2,972.03 |
| 1990-06-13 | 8,800 | 8,880 | 8,500 | 8,650 | 185,000 | 3,024.48 |
| 1990-06-12 | 8,600 | 8,770 | 8,600 | 8,700 | 153,000 | 3,041.96 |
| 1990-06-11 | 8,700 | 8,700 | 8,450 | 8,500 | 82,000 | 2,972.03 |
| 1990-06-08 | 8,500 | 8,810 | 8,500 | 8,600 | 378,000 | 3,006.99 |
| 1990-06-07 | 8,500 | 8,600 | 8,460 | 8,550 | 319,000 | 2,989.51 |
| 1990-06-06 | 8,500 | 8,590 | 8,400 | 8,400 | 191,000 | 2,937.06 |
| 1990-06-05 | 8,370 | 8,670 | 8,370 | 8,590 | 575,000 | 3,003.50 |
| 1990-06-04 | 8,370 | 8,450 | 8,260 | 8,400 | 264,000 | 2,937.06 |
| 1990-06-01 | 7,750 | 8,500 | 7,750 | 8,390 | 629,000 | 2,933.57 |
| 1990-05-31 | 7,610 | 7,800 | 7,610 | 7,800 | 35,000 | 2,727.27 |
| 1990-05-30 | 7,530 | 7,710 | 7,530 | 7,710 | 63,000 | 2,695.80 |
| 1990-05-29 | 7,400 | 7,590 | 7,400 | 7,580 | 67,000 | 2,650.35 |
| 1990-05-28 | 7,700 | 7,800 | 7,500 | 7,500 | 29,000 | 2,622.38 |
| 1990-05-25 | 7,800 | 7,840 | 7,660 | 7,660 | 66,000 | 2,678.32 |
| 1990-05-24 | 7,820 | 7,860 | 7,700 | 7,840 | 111,000 | 2,741.26 |
| 1990-05-23 | 7,890 | 7,900 | 7,770 | 7,880 | 133,000 | 2,755.24 |
| 1990-05-22 | 8,010 | 8,050 | 7,810 | 7,990 | 150,000 | 2,793.71 |
| 1990-05-21 | 8,090 | 8,130 | 7,990 | 8,020 | 221,000 | 2,804.20 |
| 1990-05-18 | 7,660 | 8,000 | 7,650 | 8,000 | 258,000 | 2,797.20 |
| 1990-05-17 | 7,780 | 7,790 | 7,650 | 7,650 | 45,000 | 2,674.83 |
| 1990-05-16 | 7,800 | 7,800 | 7,700 | 7,780 | 81,000 | 2,720.28 |
| 1990-05-15 | 7,890 | 7,890 | 7,600 | 7,700 | 106,000 | 2,692.31 |
| 1990-05-14 | 7,960 | 7,960 | 7,690 | 7,800 | 77,000 | 2,727.27 |
| 1990-05-11 | 7,700 | 8,020 | 7,690 | 7,900 | 501,000 | 2,762.24 |
| 1990-05-10 | 7,720 | 7,730 | 7,600 | 7,680 | 211,000 | 2,685.31 |
| 1990-05-09 | 7,550 | 7,780 | 7,540 | 7,700 | 521,000 | 2,692.31 |
| 1990-05-08 | 7,150 | 7,590 | 7,140 | 7,400 | 340,000 | 2,587.41 |
| 1990-05-07 | 6,910 | 7,180 | 6,910 | 7,050 | 86,000 | 2,465.03 |
| 1990-05-02 | 7,190 | 7,300 | 6,850 | 7,010 | 261,000 | 2,451.05 |
| 1990-05-01 | 6,450 | 7,190 | 6,450 | 7,190 | 510,000 | 2,513.99 |
| 1990-04-27 | 5,900 | 6,450 | 5,890 | 6,450 | 60,000 | 2,255.24 |
| 1990-04-26 | 5,860 | 5,990 | 5,810 | 5,990 | 14,000 | 2,094.41 |
| 1990-04-25 | 5,960 | 5,980 | 5,900 | 5,950 | 35,000 | 2,080.42 |
| 1990-04-24 | 6,070 | 6,070 | 6,030 | 6,030 | 10,000 | 2,108.39 |
| 1990-04-23 | 6,100 | 6,100 | 6,060 | 6,100 | 13,000 | 2,132.87 |
| 1990-04-20 | 6,090 | 6,100 | 6,000 | 6,030 | 28,000 | 2,108.39 |
| 1990-04-19 | 6,090 | 6,130 | 6,090 | 6,090 | 33,000 | 2,129.37 |
| 1990-04-18 | 6,100 | 6,200 | 6,090 | 6,090 | 21,000 | 2,129.37 |
| 1990-04-17 | 6,180 | 6,300 | 6,150 | 6,200 | 20,000 | 2,167.83 |
| 1990-04-16 | 6,220 | 6,230 | 6,160 | 6,190 | 15,000 | 2,164.34 |
| 1990-04-13 | 6,150 | 6,300 | 6,150 | 6,300 | 13,000 | 2,202.80 |
| 1990-04-12 | 6,200 | 6,300 | 6,200 | 6,250 | 16,000 | 2,185.31 |
| 1990-04-11 | 6,200 | 6,290 | 6,170 | 6,290 | 4,000 | 2,199.30 |
| 1990-04-10 | 6,250 | 6,300 | 6,100 | 6,300 | 29,000 | 2,202.80 |
| 1990-04-09 | 6,300 | 6,400 | 6,250 | 6,250 | 14,000 | 2,185.31 |
| 1990-04-06 | 6,300 | 6,300 | 6,300 | 6,300 | 12,000 | 2,202.80 |
| 1990-04-05 | 6,330 | 6,330 | 6,000 | 6,000 | 40,000 | 2,097.90 |
| 1990-04-04 | 6,350 | 6,390 | 6,350 | 6,350 | 6,000 | 2,220.28 |
| 1990-04-03 | 6,400 | 6,400 | 6,300 | 6,350 | 30,000 | 2,220.28 |
| 1990-04-02 | 6,600 | 6,600 | 6,490 | 6,490 | 13,000 | 2,269.23 |
| 1990-03-30 | 6,400 | 6,500 | 6,400 | 6,500 | 13,000 | 2,272.73 |
| 1990-03-29 | 6,410 | 6,510 | 6,370 | 6,500 | 12,000 | 2,272.73 |
| 1990-03-28 | 6,370 | 6,480 | 6,370 | 6,400 | 19,000 | 2,237.76 |
| 1990-03-27 | 6,800 | 6,850 | 6,560 | 6,560 | 54,000 | 2,293.71 |
| 1990-03-26 | 8,200 | 8,400 | 8,150 | 8,400 | 59,000 | 2,259.28 |
| 1990-03-23 | 8,150 | 8,300 | 8,150 | 8,300 | 32,000 | 2,232.38 |
| 1990-03-22 | 8,150 | 8,350 | 8,150 | 8,300 | 20,000 | 2,232.38 |
| 1990-03-20 | 8,370 | 8,370 | 8,350 | 8,350 | 79,000 | 2,245.83 |
| 1990-03-19 | 8,370 | 8,400 | 8,370 | 8,370 | 178,000 | 2,251.21 |
| 1990-03-16 | 8,490 | 8,490 | 8,370 | 8,370 | 20,000 | 2,251.21 |
| 1990-03-15 | 8,600 | 8,600 | 8,550 | 8,590 | 45,000 | 2,310.38 |
| 1990-03-14 | 8,590 | 8,600 | 8,500 | 8,600 | 40,000 | 2,313.07 |
| 1990-03-13 | 8,700 | 8,700 | 8,660 | 8,660 | 4,000 | 2,329.21 |
| 1990-03-12 | 8,790 | 8,790 | 8,700 | 8,700 | 9,000 | 2,339.97 |
| 1990-03-09 | 8,730 | 8,800 | 8,730 | 8,800 | 16,000 | 2,366.86 |
| 1990-03-08 | 8,700 | 8,800 | 8,650 | 8,750 | 32,000 | 2,353.42 |
| 1990-03-07 | 8,800 | 8,850 | 8,770 | 8,790 | 40,000 | 2,364.17 |
| 1990-03-06 | 8,750 | 8,850 | 8,700 | 8,700 | 46,000 | 2,339.97 |
| 1990-03-05 | 8,800 | 8,810 | 8,750 | 8,750 | 34,000 | 2,353.42 |
| 1990-03-02 | 8,590 | 8,880 | 8,590 | 8,880 | 26,000 | 2,388.38 |
| 1990-03-01 | 8,510 | 8,600 | 8,500 | 8,600 | 8,000 | 2,313.07 |
| 1990-02-28 | 8,600 | 8,700 | 8,500 | 8,500 | 65,000 | 2,286.18 |
| 1990-02-27 | 8,390 | 8,550 | 8,200 | 8,400 | 30,000 | 2,259.28 |
| 1990-02-26 | 8,600 | 8,650 | 8,250 | 8,400 | 45,000 | 2,259.28 |
| 1990-02-23 | 8,600 | 8,700 | 8,560 | 8,600 | 45,000 | 2,313.07 |
| 1990-02-22 | 8,600 | 8,700 | 8,350 | 8,500 | 48,000 | 2,286.18 |
| 1990-02-21 | 8,700 | 8,700 | 8,500 | 8,500 | 44,000 | 2,286.18 |
| 1990-02-20 | 8,650 | 8,740 | 8,650 | 8,650 | 5,000 | 2,326.52 |
| 1990-02-19 | 8,820 | 8,840 | 8,720 | 8,750 | 14,000 | 2,353.42 |
| 1990-02-16 | 8,910 | 9,000 | 8,870 | 8,880 | 66,000 | 2,388.38 |
| 1990-02-15 | 8,660 | 8,900 | 8,620 | 8,890 | 59,000 | 2,391.07 |
| 1990-02-14 | 8,600 | 8,830 | 8,600 | 8,720 | 146,000 | 2,345.35 |
| 1990-02-13 | 8,470 | 8,550 | 8,420 | 8,550 | 48,000 | 2,299.62 |
| 1990-02-09 | 8,430 | 8,490 | 8,400 | 8,400 | 6,000 | 2,259.28 |
| 1990-02-08 | 8,380 | 8,460 | 8,380 | 8,400 | 11,000 | 2,259.28 |
| 1990-02-07 | 8,360 | 8,400 | 8,350 | 8,370 | 11,000 | 2,251.21 |
| 1990-02-06 | 8,450 | 8,500 | 8,350 | 8,350 | 26,000 | 2,245.83 |
| 1990-02-05 | 8,450 | 8,480 | 8,350 | 8,350 | 32,000 | 2,245.83 |
| 1990-02-02 | 8,560 | 8,560 | 8,150 | 8,150 | 16,000 | 2,192.04 |
| 1990-02-01 | 8,590 | 8,600 | 8,500 | 8,560 | 43,000 | 2,302.31 |
| 1990-01-31 | 8,300 | 8,500 | 8,300 | 8,490 | 44,000 | 2,283.49 |
| 1990-01-30 | 8,200 | 8,300 | 8,170 | 8,220 | 27,000 | 2,210.87 |
| 1990-01-29 | 8,160 | 8,230 | 8,150 | 8,200 | 29,000 | 2,205.49 |
| 1990-01-26 | 8,300 | 8,330 | 8,200 | 8,300 | 24,000 | 2,232.38 |
| 1990-01-25 | 8,200 | 8,300 | 8,120 | 8,300 | 14,000 | 2,232.38 |
| 1990-01-24 | 8,200 | 8,200 | 8,100 | 8,100 | 34,000 | 2,178.59 |
| 1990-01-23 | 8,310 | 8,310 | 8,200 | 8,200 | 15,000 | 2,205.49 |
| 1990-01-22 | 8,200 | 8,330 | 8,200 | 8,300 | 9,000 | 2,232.38 |
| 1990-01-19 | 8,030 | 8,200 | 8,030 | 8,110 | 27,000 | 2,181.28 |
| 1990-01-18 | 8,420 | 8,500 | 8,000 | 8,000 | 32,000 | 2,151.69 |
| 1990-01-17 | 8,300 | 8,400 | 8,300 | 8,400 | 8,000 | 2,259.28 |
| 1990-01-16 | 8,400 | 8,400 | 8,300 | 8,310 | 9,000 | 2,235.07 |
| 1990-01-12 | 8,400 | 8,500 | 8,210 | 8,400 | 44,000 | 2,259.28 |
| 1990-01-11 | 8,550 | 8,550 | 8,400 | 8,400 | 20,000 | 2,259.28 |
| 1990-01-10 | 8,590 | 8,650 | 8,500 | 8,510 | 38,000 | 2,288.86 |
| 1990-01-09 | 8,500 | 8,510 | 8,400 | 8,510 | 33,000 | 2,288.86 |
| 1990-01-08 | 8,690 | 8,690 | 8,500 | 8,500 | 18,000 | 2,286.18 |
| 1990-01-05 | 8,560 | 8,600 | 8,400 | 8,590 | 38,000 | 2,310.38 |
| 1990-01-04 | 8,590 | 8,590 | 8,490 | 8,580 | 6,000 | 2,307.69 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
