8242 エイチ・ツー・オー リテイリング(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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,400 | 1,400 | 1,380 | 1,380 | 27,000 | 2,628.57 |
| 1990-12-27 | 1,410 | 1,410 | 1,340 | 1,400 | 94,000 | 2,666.67 |
| 1990-12-26 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 | 2,647.62 |
| 1990-12-25 | 1,400 | 1,420 | 1,400 | 1,410 | 39,000 | 2,685.71 |
| 1990-12-21 | 1,420 | 1,420 | 1,410 | 1,420 | 45,000 | 2,704.76 |
| 1990-12-20 | 1,440 | 1,450 | 1,440 | 1,440 | 88,000 | 2,742.86 |
| 1990-12-19 | 1,420 | 1,450 | 1,420 | 1,450 | 93,000 | 2,761.90 |
| 1990-12-18 | 1,410 | 1,430 | 1,410 | 1,410 | 144,000 | 2,685.71 |
| 1990-12-17 | 1,390 | 1,420 | 1,390 | 1,420 | 44,000 | 2,704.76 |
| 1990-12-14 | 1,380 | 1,390 | 1,380 | 1,380 | 45,000 | 2,628.57 |
| 1990-12-13 | 1,390 | 1,390 | 1,390 | 1,390 | 35,000 | 2,647.62 |
| 1990-12-12 | 1,410 | 1,410 | 1,390 | 1,390 | 51,000 | 2,647.62 |
| 1990-12-11 | 1,410 | 1,430 | 1,390 | 1,400 | 167,000 | 2,666.67 |
| 1990-12-10 | 1,420 | 1,430 | 1,400 | 1,430 | 56,000 | 2,723.81 |
| 1990-12-07 | 1,400 | 1,430 | 1,380 | 1,390 | 164,000 | 2,647.62 |
| 1990-12-06 | 1,390 | 1,410 | 1,380 | 1,380 | 245,000 | 2,628.57 |
| 1990-12-05 | 1,380 | 1,420 | 1,380 | 1,380 | 68,000 | 2,628.57 |
| 1990-12-04 | 1,390 | 1,410 | 1,370 | 1,380 | 68,000 | 2,628.57 |
| 1990-12-03 | 1,420 | 1,450 | 1,420 | 1,430 | 44,000 | 2,723.81 |
| 1990-11-30 | 1,400 | 1,420 | 1,360 | 1,420 | 281,000 | 2,704.76 |
| 1990-11-29 | 1,420 | 1,430 | 1,400 | 1,420 | 169,000 | 2,704.76 |
| 1990-11-28 | 1,430 | 1,440 | 1,420 | 1,440 | 137,000 | 2,742.86 |
| 1990-11-27 | 1,450 | 1,450 | 1,430 | 1,450 | 67,000 | 2,761.90 |
| 1990-11-26 | 1,460 | 1,470 | 1,440 | 1,440 | 137,000 | 2,742.86 |
| 1990-11-22 | 1,450 | 1,460 | 1,440 | 1,460 | 55,000 | 2,780.95 |
| 1990-11-21 | 1,470 | 1,470 | 1,440 | 1,440 | 226,000 | 2,742.86 |
| 1990-11-20 | 1,460 | 1,470 | 1,460 | 1,470 | 124,000 | 2,800 |
| 1990-11-19 | 1,500 | 1,500 | 1,480 | 1,480 | 133,000 | 2,819.05 |
| 1990-11-16 | 1,500 | 1,510 | 1,480 | 1,490 | 97,000 | 2,838.10 |
| 1990-11-15 | 1,520 | 1,520 | 1,490 | 1,500 | 25,000 | 2,857.14 |
| 1990-11-14 | 1,500 | 1,520 | 1,500 | 1,520 | 141,000 | 2,895.24 |
| 1990-11-13 | 1,520 | 1,540 | 1,480 | 1,500 | 101,000 | 2,857.14 |
| 1990-11-09 | 1,470 | 1,510 | 1,430 | 1,510 | 295,000 | 2,876.19 |
| 1990-11-08 | 1,450 | 1,480 | 1,450 | 1,480 | 231,000 | 2,819.05 |
| 1990-11-07 | 1,500 | 1,500 | 1,460 | 1,460 | 187,000 | 2,780.95 |
| 1990-11-06 | 1,480 | 1,520 | 1,450 | 1,510 | 52,000 | 2,876.19 |
| 1990-11-05 | 1,490 | 1,500 | 1,460 | 1,460 | 45,000 | 2,780.95 |
| 1990-11-02 | 1,510 | 1,550 | 1,430 | 1,430 | 109,000 | 2,723.81 |
| 1990-11-01 | 1,550 | 1,550 | 1,510 | 1,550 | 246,000 | 2,952.38 |
| 1990-10-31 | 1,580 | 1,600 | 1,560 | 1,600 | 193,000 | 3,047.62 |
| 1990-10-30 | 1,590 | 1,590 | 1,550 | 1,590 | 197,000 | 3,028.57 |
| 1990-10-29 | 1,540 | 1,600 | 1,540 | 1,600 | 272,000 | 3,047.62 |
| 1990-10-26 | 1,520 | 1,550 | 1,500 | 1,530 | 301,000 | 2,914.29 |
| 1990-10-25 | 1,450 | 1,510 | 1,450 | 1,510 | 156,000 | 2,876.19 |
| 1990-10-24 | 1,460 | 1,460 | 1,440 | 1,450 | 42,000 | 2,761.90 |
| 1990-10-23 | 1,480 | 1,480 | 1,440 | 1,460 | 173,000 | 2,780.95 |
| 1990-10-22 | 1,440 | 1,490 | 1,440 | 1,480 | 208,000 | 2,819.05 |
| 1990-10-19 | 1,430 | 1,440 | 1,420 | 1,420 | 71,000 | 2,704.76 |
| 1990-10-18 | 1,410 | 1,420 | 1,400 | 1,400 | 79,000 | 2,666.67 |
| 1990-10-17 | 1,410 | 1,430 | 1,390 | 1,410 | 142,000 | 2,685.71 |
| 1990-10-16 | 1,380 | 1,400 | 1,380 | 1,390 | 269,000 | 2,647.62 |
| 1990-10-15 | 1,370 | 1,380 | 1,350 | 1,360 | 212,000 | 2,590.48 |
| 1990-10-12 | 1,330 | 1,380 | 1,320 | 1,380 | 50,000 | 2,628.57 |
| 1990-10-11 | 1,320 | 1,350 | 1,310 | 1,350 | 23,000 | 2,571.43 |
| 1990-10-09 | 1,350 | 1,370 | 1,310 | 1,310 | 111,000 | 2,495.24 |
| 1990-10-08 | 1,270 | 1,300 | 1,260 | 1,280 | 158,000 | 2,438.10 |
| 1990-10-05 | 1,280 | 1,320 | 1,250 | 1,250 | 115,000 | 2,380.95 |
| 1990-10-04 | 1,260 | 1,270 | 1,250 | 1,260 | 28,000 | 2,400 |
| 1990-10-03 | 1,290 | 1,330 | 1,260 | 1,280 | 102,000 | 2,438.10 |
| 1990-10-02 | 1,180 | 1,290 | 1,180 | 1,290 | 138,000 | 2,457.14 |
| 1990-10-01 | 1,230 | 1,250 | 1,160 | 1,160 | 64,000 | 2,209.52 |
| 1990-09-28 | 1,280 | 1,290 | 1,210 | 1,250 | 144,000 | 2,380.95 |
| 1990-09-27 | 1,300 | 1,320 | 1,250 | 1,300 | 87,000 | 2,476.19 |
| 1990-09-26 | 1,370 | 1,370 | 1,300 | 1,350 | 116,000 | 2,571.43 |
| 1990-09-25 | 1,340 | 1,370 | 1,320 | 1,370 | 27,000 | 2,609.52 |
| 1990-09-21 | 1,390 | 1,390 | 1,350 | 1,370 | 137,000 | 2,609.52 |
| 1990-09-20 | 1,360 | 1,410 | 1,360 | 1,370 | 41,000 | 2,609.52 |
| 1990-09-19 | 1,390 | 1,390 | 1,370 | 1,370 | 54,000 | 2,609.52 |
| 1990-09-18 | 1,400 | 1,400 | 1,380 | 1,390 | 44,000 | 2,647.62 |
| 1990-09-17 | 1,400 | 1,410 | 1,400 | 1,410 | 11,000 | 2,685.71 |
| 1990-09-14 | 1,420 | 1,440 | 1,420 | 1,420 | 71,000 | 2,704.76 |
| 1990-09-13 | 1,410 | 1,440 | 1,410 | 1,430 | 35,000 | 2,723.81 |
| 1990-09-12 | 1,420 | 1,420 | 1,390 | 1,420 | 94,000 | 2,704.76 |
| 1990-09-11 | 1,440 | 1,450 | 1,400 | 1,400 | 163,000 | 2,666.67 |
| 1990-09-10 | 1,470 | 1,470 | 1,420 | 1,420 | 72,000 | 2,704.76 |
| 1990-09-07 | 1,460 | 1,480 | 1,400 | 1,480 | 106,000 | 2,819.05 |
| 1990-09-06 | 1,420 | 1,460 | 1,400 | 1,460 | 59,000 | 2,780.95 |
| 1990-09-05 | 1,430 | 1,430 | 1,380 | 1,400 | 63,000 | 2,666.67 |
| 1990-09-04 | 1,450 | 1,450 | 1,410 | 1,430 | 12,000 | 2,723.81 |
| 1990-09-03 | 1,490 | 1,490 | 1,430 | 1,430 | 14,000 | 2,723.81 |
| 1990-08-31 | 1,480 | 1,490 | 1,480 | 1,490 | 18,000 | 2,838.10 |
| 1990-08-30 | 1,400 | 1,500 | 1,400 | 1,500 | 75,000 | 2,857.14 |
| 1990-08-29 | 1,460 | 1,460 | 1,330 | 1,330 | 161,000 | 2,533.33 |
| 1990-08-28 | 1,400 | 1,440 | 1,400 | 1,440 | 37,000 | 2,742.86 |
| 1990-08-27 | 1,380 | 1,390 | 1,370 | 1,390 | 35,000 | 2,647.62 |
| 1990-08-24 | 1,280 | 1,340 | 1,270 | 1,320 | 56,000 | 2,514.29 |
| 1990-08-23 | 1,400 | 1,400 | 1,250 | 1,290 | 195,000 | 2,457.14 |
| 1990-08-22 | 1,370 | 1,400 | 1,350 | 1,400 | 135,000 | 2,666.67 |
| 1990-08-21 | 1,400 | 1,400 | 1,390 | 1,390 | 169,000 | 2,647.62 |
| 1990-08-20 | 1,400 | 1,400 | 1,390 | 1,390 | 91,000 | 2,647.62 |
| 1990-08-17 | 1,480 | 1,480 | 1,390 | 1,400 | 117,000 | 2,666.67 |
| 1990-08-16 | 1,500 | 1,520 | 1,470 | 1,500 | 22,000 | 2,857.14 |
| 1990-08-15 | 1,420 | 1,470 | 1,400 | 1,460 | 217,000 | 2,780.95 |
| 1990-08-14 | 1,410 | 1,440 | 1,360 | 1,400 | 188,000 | 2,666.67 |
| 1990-08-13 | 1,470 | 1,470 | 1,400 | 1,400 | 58,000 | 2,666.67 |
| 1990-08-10 | 1,570 | 1,620 | 1,550 | 1,550 | 58,000 | 2,952.38 |
| 1990-08-09 | 1,560 | 1,570 | 1,560 | 1,570 | 35,000 | 2,990.48 |
| 1990-08-08 | 1,510 | 1,560 | 1,500 | 1,550 | 71,000 | 2,952.38 |
| 1990-08-07 | 1,430 | 1,500 | 1,430 | 1,500 | 76,000 | 2,857.14 |
| 1990-08-06 | 1,590 | 1,590 | 1,490 | 1,490 | 63,000 | 2,838.10 |
| 1990-08-03 | 1,640 | 1,650 | 1,560 | 1,590 | 162,000 | 3,028.57 |
| 1990-08-02 | 1,760 | 1,760 | 1,690 | 1,700 | 42,000 | 3,238.10 |
| 1990-08-01 | 1,780 | 1,780 | 1,750 | 1,760 | 116,000 | 3,352.38 |
| 1990-07-31 | 1,640 | 1,730 | 1,630 | 1,730 | 136,000 | 3,295.24 |
| 1990-07-30 | 1,650 | 1,660 | 1,620 | 1,650 | 112,000 | 3,142.86 |
| 1990-07-27 | 1,680 | 1,700 | 1,670 | 1,700 | 142,000 | 3,238.10 |
| 1990-07-26 | 1,750 | 1,750 | 1,680 | 1,700 | 99,000 | 3,238.10 |
| 1990-07-25 | 1,720 | 1,750 | 1,720 | 1,750 | 47,000 | 3,333.33 |
| 1990-07-24 | 1,690 | 1,700 | 1,680 | 1,700 | 96,000 | 3,238.10 |
| 1990-07-23 | 1,790 | 1,790 | 1,720 | 1,720 | 97,000 | 3,276.19 |
| 1990-07-20 | 1,750 | 1,790 | 1,750 | 1,770 | 100,000 | 3,371.43 |
| 1990-07-19 | 1,790 | 1,810 | 1,780 | 1,780 | 140,000 | 3,390.48 |
| 1990-07-18 | 1,830 | 1,850 | 1,800 | 1,820 | 328,000 | 3,466.67 |
| 1990-07-17 | 1,870 | 1,870 | 1,830 | 1,840 | 362,000 | 3,504.76 |
| 1990-07-16 | 1,810 | 1,890 | 1,810 | 1,860 | 756,000 | 3,542.86 |
| 1990-07-13 | 1,770 | 1,790 | 1,760 | 1,790 | 270,000 | 3,409.52 |
| 1990-07-12 | 1,750 | 1,760 | 1,730 | 1,750 | 321,000 | 3,333.33 |
| 1990-07-11 | 1,720 | 1,740 | 1,710 | 1,740 | 153,000 | 3,314.29 |
| 1990-07-10 | 1,720 | 1,750 | 1,700 | 1,740 | 225,000 | 3,314.29 |
| 1990-07-09 | 1,700 | 1,750 | 1,680 | 1,720 | 120,000 | 3,276.19 |
| 1990-07-06 | 1,660 | 1,700 | 1,660 | 1,690 | 68,000 | 3,219.05 |
| 1990-07-05 | 1,690 | 1,700 | 1,670 | 1,680 | 69,000 | 3,200 |
| 1990-07-04 | 1,650 | 1,680 | 1,640 | 1,660 | 199,000 | 3,161.90 |
| 1990-07-03 | 1,660 | 1,660 | 1,620 | 1,620 | 120,000 | 3,085.71 |
| 1990-07-02 | 1,680 | 1,680 | 1,640 | 1,650 | 105,000 | 3,142.86 |
| 1990-06-29 | 1,690 | 1,700 | 1,630 | 1,670 | 147,000 | 3,180.95 |
| 1990-06-28 | 1,660 | 1,690 | 1,610 | 1,690 | 81,000 | 3,219.05 |
| 1990-06-27 | 1,580 | 1,700 | 1,580 | 1,660 | 211,000 | 3,161.90 |
| 1990-06-26 | 1,620 | 1,620 | 1,530 | 1,530 | 126,000 | 2,914.29 |
| 1990-06-25 | 1,690 | 1,690 | 1,620 | 1,620 | 89,000 | 3,085.71 |
| 1990-06-22 | 1,700 | 1,700 | 1,680 | 1,680 | 111,000 | 3,200 |
| 1990-06-21 | 1,690 | 1,740 | 1,690 | 1,710 | 328,000 | 3,257.14 |
| 1990-06-20 | 1,690 | 1,690 | 1,670 | 1,680 | 193,000 | 3,200 |
| 1990-06-19 | 1,690 | 1,700 | 1,680 | 1,690 | 173,000 | 3,219.05 |
| 1990-06-18 | 1,660 | 1,690 | 1,660 | 1,680 | 107,000 | 3,200 |
| 1990-06-15 | 1,680 | 1,690 | 1,670 | 1,670 | 154,000 | 3,180.95 |
| 1990-06-14 | 1,680 | 1,680 | 1,640 | 1,680 | 330,000 | 3,200 |
| 1990-06-13 | 1,710 | 1,710 | 1,670 | 1,680 | 200,000 | 3,200 |
| 1990-06-12 | 1,710 | 1,710 | 1,670 | 1,680 | 184,000 | 3,200 |
| 1990-06-11 | 1,710 | 1,720 | 1,700 | 1,720 | 128,000 | 3,276.19 |
| 1990-06-08 | 1,710 | 1,740 | 1,710 | 1,740 | 297,000 | 3,314.29 |
| 1990-06-07 | 1,710 | 1,750 | 1,710 | 1,750 | 115,000 | 3,333.33 |
| 1990-06-06 | 1,720 | 1,740 | 1,710 | 1,710 | 336,000 | 3,257.14 |
| 1990-06-05 | 1,720 | 1,750 | 1,720 | 1,750 | 284,000 | 3,333.33 |
| 1990-06-04 | 1,710 | 1,750 | 1,710 | 1,750 | 129,000 | 3,333.33 |
| 1990-06-01 | 1,700 | 1,760 | 1,700 | 1,740 | 400,000 | 3,314.29 |
| 1990-05-31 | 1,700 | 1,740 | 1,700 | 1,730 | 279,000 | 3,295.24 |
| 1990-05-30 | 1,680 | 1,700 | 1,670 | 1,700 | 232,000 | 3,238.10 |
| 1990-05-29 | 1,680 | 1,710 | 1,680 | 1,680 | 165,000 | 3,200 |
| 1990-05-28 | 1,650 | 1,700 | 1,650 | 1,690 | 220,000 | 3,219.05 |
| 1990-05-25 | 1,610 | 1,650 | 1,610 | 1,650 | 359,000 | 3,142.86 |
| 1990-05-24 | 1,640 | 1,650 | 1,610 | 1,610 | 76,000 | 3,066.67 |
| 1990-05-23 | 1,630 | 1,650 | 1,590 | 1,640 | 204,000 | 3,123.81 |
| 1990-05-22 | 1,600 | 1,630 | 1,600 | 1,630 | 128,000 | 3,104.76 |
| 1990-05-21 | 1,590 | 1,620 | 1,580 | 1,620 | 52,000 | 3,085.71 |
| 1990-05-18 | 1,640 | 1,650 | 1,580 | 1,620 | 231,000 | 3,085.71 |
| 1990-05-17 | 1,560 | 1,640 | 1,560 | 1,590 | 515,000 | 3,028.57 |
| 1990-05-16 | 1,530 | 1,530 | 1,510 | 1,530 | 63,000 | 2,914.29 |
| 1990-05-15 | 1,530 | 1,530 | 1,500 | 1,500 | 124,000 | 2,857.14 |
| 1990-05-14 | 1,530 | 1,530 | 1,500 | 1,500 | 33,000 | 2,857.14 |
| 1990-05-11 | 1,480 | 1,480 | 1,460 | 1,480 | 89,000 | 2,819.05 |
| 1990-05-10 | 1,460 | 1,500 | 1,460 | 1,500 | 168,000 | 2,857.14 |
| 1990-05-09 | 1,450 | 1,460 | 1,420 | 1,460 | 149,000 | 2,780.95 |
| 1990-05-08 | 1,380 | 1,450 | 1,380 | 1,440 | 115,000 | 2,742.86 |
| 1990-05-07 | 1,380 | 1,430 | 1,380 | 1,400 | 224,000 | 2,666.67 |
| 1990-05-02 | 1,320 | 1,380 | 1,310 | 1,360 | 218,000 | 2,590.48 |
| 1990-05-01 | 1,350 | 1,350 | 1,320 | 1,350 | 56,000 | 2,571.43 |
| 1990-04-27 | 1,350 | 1,370 | 1,340 | 1,360 | 82,000 | 2,590.48 |
| 1990-04-26 | 1,370 | 1,370 | 1,330 | 1,340 | 28,000 | 2,552.38 |
| 1990-04-25 | 1,330 | 1,380 | 1,310 | 1,380 | 188,000 | 2,628.57 |
| 1990-04-24 | 1,350 | 1,390 | 1,330 | 1,330 | 71,000 | 2,533.33 |
| 1990-04-23 | 1,380 | 1,400 | 1,350 | 1,350 | 112,000 | 2,571.43 |
| 1990-04-20 | 1,330 | 1,360 | 1,310 | 1,360 | 152,000 | 2,590.48 |
| 1990-04-19 | 1,280 | 1,320 | 1,270 | 1,290 | 487,000 | 2,457.14 |
| 1990-04-18 | 1,240 | 1,280 | 1,240 | 1,280 | 79,000 | 2,438.10 |
| 1990-04-17 | 1,260 | 1,260 | 1,220 | 1,230 | 97,000 | 2,342.86 |
| 1990-04-16 | 1,270 | 1,270 | 1,250 | 1,260 | 53,000 | 2,400 |
| 1990-04-13 | 1,280 | 1,300 | 1,280 | 1,280 | 31,000 | 2,438.10 |
| 1990-04-12 | 1,280 | 1,300 | 1,260 | 1,300 | 25,000 | 2,476.19 |
| 1990-04-11 | 1,310 | 1,310 | 1,300 | 1,300 | 55,000 | 2,476.19 |
| 1990-04-10 | 1,340 | 1,340 | 1,300 | 1,300 | 67,000 | 2,476.19 |
| 1990-04-09 | 1,340 | 1,360 | 1,320 | 1,340 | 185,000 | 2,552.38 |
| 1990-04-06 | 1,220 | 1,310 | 1,220 | 1,300 | 70,000 | 2,476.19 |
| 1990-04-05 | 1,220 | 1,220 | 1,150 | 1,200 | 225,000 | 2,285.71 |
| 1990-04-04 | 1,230 | 1,250 | 1,220 | 1,230 | 156,000 | 2,342.86 |
| 1990-04-03 | 1,250 | 1,290 | 1,220 | 1,220 | 161,000 | 2,323.81 |
| 1990-04-02 | 1,300 | 1,300 | 1,210 | 1,240 | 101,000 | 2,361.90 |
| 1990-03-30 | 1,360 | 1,360 | 1,330 | 1,360 | 88,000 | 2,590.48 |
| 1990-03-29 | 1,470 | 1,470 | 1,380 | 1,380 | 45,000 | 2,628.57 |
| 1990-03-28 | 1,490 | 1,490 | 1,450 | 1,450 | 47,000 | 2,761.90 |
| 1990-03-27 | 1,490 | 1,500 | 1,460 | 1,470 | 136,000 | 2,800 |
| 1990-03-26 | 1,410 | 1,470 | 1,410 | 1,450 | 81,000 | 2,761.90 |
| 1990-03-23 | 1,310 | 1,330 | 1,300 | 1,320 | 80,000 | 2,514.29 |
| 1990-03-22 | 1,300 | 1,320 | 1,210 | 1,300 | 102,000 | 2,476.19 |
| 1990-03-20 | 1,450 | 1,490 | 1,350 | 1,370 | 207,000 | 2,609.52 |
| 1990-03-19 | 1,550 | 1,550 | 1,440 | 1,450 | 59,000 | 2,761.90 |
| 1990-03-16 | 1,600 | 1,620 | 1,540 | 1,550 | 92,000 | 2,952.38 |
| 1990-03-15 | 1,530 | 1,560 | 1,530 | 1,550 | 136,000 | 2,952.38 |
| 1990-03-14 | 1,590 | 1,590 | 1,530 | 1,530 | 89,000 | 2,914.29 |
| 1990-03-13 | 1,580 | 1,600 | 1,550 | 1,560 | 85,000 | 2,971.43 |
| 1990-03-12 | 1,590 | 1,610 | 1,580 | 1,580 | 122,000 | 3,009.52 |
| 1990-03-09 | 1,620 | 1,680 | 1,620 | 1,620 | 213,000 | 3,085.71 |
| 1990-03-08 | 1,600 | 1,700 | 1,600 | 1,650 | 213,000 | 3,142.86 |
| 1990-03-07 | 1,640 | 1,650 | 1,600 | 1,600 | 167,000 | 3,047.62 |
| 1990-03-06 | 1,660 | 1,660 | 1,640 | 1,640 | 78,000 | 3,123.81 |
| 1990-03-05 | 1,670 | 1,670 | 1,650 | 1,650 | 52,000 | 3,142.86 |
| 1990-03-02 | 1,650 | 1,670 | 1,620 | 1,640 | 85,000 | 3,123.81 |
| 1990-03-01 | 1,690 | 1,690 | 1,630 | 1,630 | 134,000 | 3,104.76 |
| 1990-02-28 | 1,680 | 1,690 | 1,650 | 1,680 | 158,000 | 3,200 |
| 1990-02-27 | 1,610 | 1,680 | 1,540 | 1,540 | 154,000 | 2,933.33 |
| 1990-02-26 | 1,700 | 1,700 | 1,530 | 1,600 | 79,000 | 3,047.62 |
| 1990-02-23 | 1,780 | 1,780 | 1,700 | 1,740 | 114,000 | 3,314.29 |
| 1990-02-22 | 1,750 | 1,750 | 1,700 | 1,750 | 78,000 | 3,333.33 |
| 1990-02-21 | 1,790 | 1,800 | 1,750 | 1,750 | 177,000 | 3,333.33 |
| 1990-02-20 | 1,820 | 1,830 | 1,800 | 1,800 | 53,000 | 3,428.57 |
| 1990-02-19 | 1,830 | 1,840 | 1,820 | 1,820 | 55,000 | 3,466.67 |
| 1990-02-16 | 1,850 | 1,850 | 1,820 | 1,820 | 100,000 | 3,466.67 |
| 1990-02-15 | 1,820 | 1,840 | 1,820 | 1,840 | 85,000 | 3,504.76 |
| 1990-02-14 | 1,830 | 1,830 | 1,810 | 1,820 | 24,000 | 3,466.67 |
| 1990-02-13 | 1,820 | 1,840 | 1,800 | 1,840 | 281,000 | 3,504.76 |
| 1990-02-09 | 1,840 | 1,840 | 1,820 | 1,820 | 100,000 | 3,466.67 |
| 1990-02-08 | 1,850 | 1,850 | 1,810 | 1,830 | 57,000 | 3,485.71 |
| 1990-02-07 | 1,860 | 1,890 | 1,860 | 1,870 | 111,000 | 3,561.90 |
| 1990-02-06 | 1,880 | 1,880 | 1,860 | 1,860 | 46,000 | 3,542.86 |
| 1990-02-05 | 1,890 | 1,890 | 1,850 | 1,860 | 53,000 | 3,542.86 |
| 1990-02-02 | 1,850 | 1,890 | 1,850 | 1,860 | 106,000 | 3,542.86 |
| 1990-02-01 | 1,840 | 1,870 | 1,820 | 1,850 | 118,000 | 3,523.81 |
| 1990-01-31 | 1,800 | 1,840 | 1,800 | 1,810 | 163,000 | 3,447.62 |
| 1990-01-30 | 1,800 | 1,820 | 1,790 | 1,800 | 95,000 | 3,428.57 |
| 1990-01-29 | 1,790 | 1,790 | 1,760 | 1,760 | 88,000 | 3,352.38 |
| 1990-01-26 | 1,790 | 1,820 | 1,790 | 1,790 | 49,000 | 3,409.52 |
| 1990-01-25 | 1,810 | 1,820 | 1,770 | 1,820 | 178,000 | 3,466.67 |
| 1990-01-24 | 1,860 | 1,860 | 1,800 | 1,820 | 93,000 | 3,466.67 |
| 1990-01-23 | 1,850 | 1,850 | 1,830 | 1,850 | 200,000 | 3,523.81 |
| 1990-01-22 | 1,880 | 1,900 | 1,850 | 1,880 | 249,000 | 3,580.95 |
| 1990-01-19 | 1,880 | 1,880 | 1,830 | 1,860 | 92,000 | 3,542.86 |
| 1990-01-18 | 1,880 | 1,900 | 1,800 | 1,850 | 130,000 | 3,523.81 |
| 1990-01-17 | 1,900 | 1,920 | 1,870 | 1,900 | 114,000 | 3,619.05 |
| 1990-01-16 | 1,880 | 1,930 | 1,880 | 1,910 | 160,000 | 3,638.10 |
| 1990-01-12 | 1,990 | 1,990 | 1,960 | 1,960 | 122,000 | 3,733.33 |
| 1990-01-11 | 1,950 | 1,990 | 1,940 | 1,960 | 63,000 | 3,733.33 |
| 1990-01-10 | 2,020 | 2,020 | 1,950 | 1,950 | 234,000 | 3,714.29 |
| 1990-01-09 | 2,030 | 2,030 | 1,990 | 2,000 | 71,000 | 3,809.52 |
| 1990-01-08 | 2,020 | 2,040 | 1,940 | 2,040 | 80,000 | 3,885.71 |
| 1990-01-05 | 2,040 | 2,040 | 1,980 | 2,010 | 233,000 | 3,828.57 |
| 1990-01-04 | 2,050 | 2,050 | 2,020 | 2,020 | 28,000 | 3,847.62 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
