8253 (株)クレディセゾン 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 | 1,870 | 1,900 | 1,870 | 1,900 | 39,000 | 1,251.65 |
| 1990-12-27 | 1,880 | 1,900 | 1,850 | 1,900 | 720,000 | 1,251.65 |
| 1990-12-26 | 1,910 | 1,910 | 1,860 | 1,880 | 88,000 | 1,238.47 |
| 1990-12-25 | 1,990 | 1,990 | 1,880 | 1,880 | 43,000 | 1,238.47 |
| 1990-12-21 | 1,960 | 2,000 | 1,910 | 2,000 | 32,000 | 1,317.52 |
| 1990-12-20 | 1,950 | 2,000 | 1,930 | 2,000 | 55,000 | 1,317.52 |
| 1990-12-19 | 1,970 | 2,000 | 1,910 | 2,000 | 99,000 | 1,317.52 |
| 1990-12-18 | 1,910 | 1,980 | 1,910 | 1,910 | 86,000 | 1,258.23 |
| 1990-12-17 | 2,000 | 2,000 | 1,960 | 1,960 | 59,000 | 1,291.17 |
| 1990-12-14 | 2,010 | 2,030 | 1,970 | 1,970 | 119,000 | 1,297.76 |
| 1990-12-13 | 1,960 | 1,980 | 1,950 | 1,980 | 65,000 | 1,304.35 |
| 1990-12-12 | 1,950 | 2,030 | 1,950 | 1,960 | 88,000 | 1,291.17 |
| 1990-12-11 | 1,920 | 1,980 | 1,920 | 1,950 | 57,000 | 1,284.58 |
| 1990-12-10 | 1,980 | 1,980 | 1,900 | 1,900 | 63,000 | 1,251.65 |
| 1990-12-07 | 1,950 | 2,010 | 1,950 | 1,960 | 86,000 | 1,291.17 |
| 1990-12-06 | 1,900 | 1,940 | 1,880 | 1,930 | 44,000 | 1,271.41 |
| 1990-12-05 | 1,880 | 1,900 | 1,850 | 1,900 | 68,000 | 1,251.65 |
| 1990-12-04 | 1,950 | 1,950 | 1,860 | 1,860 | 114,000 | 1,225.30 |
| 1990-12-03 | 2,030 | 2,030 | 1,950 | 1,950 | 42,000 | 1,284.58 |
| 1990-11-30 | 1,950 | 1,990 | 1,940 | 1,980 | 133,000 | 1,304.35 |
| 1990-11-29 | 2,010 | 2,030 | 1,960 | 2,030 | 93,000 | 1,337.29 |
| 1990-11-28 | 2,030 | 2,070 | 2,010 | 2,050 | 210,000 | 1,350.46 |
| 1990-11-27 | 2,000 | 2,050 | 2,000 | 2,000 | 396,000 | 1,317.52 |
| 1990-11-26 | 2,000 | 2,070 | 2,000 | 2,050 | 131,000 | 1,350.46 |
| 1990-11-22 | 1,900 | 1,980 | 1,900 | 1,980 | 34,000 | 1,304.35 |
| 1990-11-21 | 1,910 | 1,910 | 1,880 | 1,900 | 76,000 | 1,251.65 |
| 1990-11-20 | 1,860 | 1,900 | 1,860 | 1,880 | 90,000 | 1,238.47 |
| 1990-11-19 | 1,900 | 1,900 | 1,890 | 1,890 | 9,000 | 1,245.06 |
| 1990-11-16 | 1,890 | 1,890 | 1,870 | 1,890 | 44,000 | 1,245.06 |
| 1990-11-15 | 1,920 | 1,920 | 1,880 | 1,880 | 16,000 | 1,238.47 |
| 1990-11-14 | 1,880 | 1,890 | 1,880 | 1,890 | 28,000 | 1,245.06 |
| 1990-11-13 | 1,840 | 1,880 | 1,820 | 1,850 | 38,000 | 1,218.71 |
| 1990-11-09 | 1,820 | 1,820 | 1,820 | 1,820 | 14,000 | 1,198.95 |
| 1990-11-08 | 1,890 | 1,900 | 1,870 | 1,870 | 33,000 | 1,231.88 |
| 1990-11-07 | 1,980 | 1,980 | 1,890 | 1,920 | 173,000 | 1,264.82 |
| 1990-11-06 | 2,020 | 2,070 | 1,990 | 1,990 | 74,000 | 1,310.94 |
| 1990-11-05 | 1,980 | 1,990 | 1,970 | 1,990 | 420,000 | 1,310.94 |
| 1990-11-02 | 1,970 | 1,970 | 1,970 | 1,970 | 21,000 | 1,297.76 |
| 1990-11-01 | 2,030 | 2,030 | 1,990 | 1,990 | 53,000 | 1,310.94 |
| 1990-10-31 | 2,030 | 2,030 | 2,010 | 2,030 | 104,000 | 1,337.29 |
| 1990-10-30 | 2,000 | 2,030 | 1,990 | 2,030 | 28,000 | 1,337.29 |
| 1990-10-29 | 1,990 | 2,030 | 1,990 | 2,030 | 63,000 | 1,337.29 |
| 1990-10-26 | 2,030 | 2,030 | 1,980 | 1,990 | 75,000 | 1,310.94 |
| 1990-10-25 | 2,000 | 2,050 | 1,980 | 2,030 | 32,000 | 1,337.29 |
| 1990-10-24 | 1,990 | 1,990 | 1,970 | 1,970 | 12,000 | 1,297.76 |
| 1990-10-23 | 1,950 | 1,990 | 1,950 | 1,960 | 123,000 | 1,291.17 |
| 1990-10-22 | 1,900 | 1,960 | 1,880 | 1,960 | 37,000 | 1,291.17 |
| 1990-10-19 | 2,010 | 2,090 | 1,960 | 1,960 | 110,000 | 1,291.17 |
| 1990-10-18 | 1,940 | 2,040 | 1,940 | 2,000 | 82,000 | 1,317.52 |
| 1990-10-17 | 1,810 | 1,890 | 1,810 | 1,890 | 98,000 | 1,245.06 |
| 1990-10-16 | 1,780 | 1,830 | 1,780 | 1,830 | 130,000 | 1,205.53 |
| 1990-10-15 | 1,750 | 1,800 | 1,750 | 1,780 | 99,000 | 1,172.60 |
| 1990-10-12 | 1,710 | 1,780 | 1,710 | 1,750 | 75,000 | 1,152.83 |
| 1990-10-11 | 1,860 | 1,860 | 1,800 | 1,800 | 39,000 | 1,185.77 |
| 1990-10-09 | 1,900 | 1,900 | 1,880 | 1,880 | 11,000 | 1,238.47 |
| 1990-10-08 | 1,900 | 1,900 | 1,870 | 1,870 | 8,000 | 1,231.88 |
| 1990-10-05 | 1,880 | 1,880 | 1,820 | 1,820 | 21,000 | 1,198.95 |
| 1990-10-04 | 1,740 | 1,760 | 1,720 | 1,760 | 33,000 | 1,159.42 |
| 1990-10-03 | 1,740 | 1,740 | 1,730 | 1,730 | 6,000 | 1,139.66 |
| 1990-10-02 | 1,660 | 1,660 | 1,650 | 1,650 | 25,000 | 1,086.96 |
| 1990-10-01 | 1,650 | 1,650 | 1,630 | 1,650 | 18,000 | 1,086.96 |
| 1990-09-28 | 1,800 | 1,800 | 1,610 | 1,650 | 69,000 | 1,086.96 |
| 1990-09-27 | 1,830 | 1,830 | 1,710 | 1,780 | 51,000 | 1,172.60 |
| 1990-09-26 | 1,890 | 1,920 | 1,800 | 1,800 | 32,000 | 1,185.77 |
| 1990-09-25 | 1,900 | 1,900 | 1,890 | 1,890 | 50,000 | 1,245.06 |
| 1990-09-21 | 2,010 | 2,010 | 1,980 | 1,980 | 102,000 | 1,304.35 |
| 1990-09-20 | 2,000 | 2,020 | 2,000 | 2,000 | 28,000 | 1,317.52 |
| 1990-09-19 | 2,050 | 2,050 | 2,010 | 2,020 | 40,000 | 1,330.70 |
| 1990-09-18 | 2,090 | 2,100 | 2,010 | 2,010 | 50,000 | 1,324.11 |
| 1990-09-17 | 2,120 | 2,120 | 2,090 | 2,090 | 40,000 | 1,376.81 |
| 1990-09-14 | 2,240 | 2,260 | 2,110 | 2,120 | 153,000 | 1,396.57 |
| 1990-09-13 | 2,200 | 2,240 | 2,190 | 2,240 | 36,000 | 1,475.63 |
| 1990-09-12 | 2,250 | 2,250 | 2,190 | 2,240 | 154,000 | 1,475.63 |
| 1990-09-11 | 2,280 | 2,280 | 2,220 | 2,250 | 118,000 | 1,482.21 |
| 1990-09-10 | 2,190 | 2,280 | 2,190 | 2,270 | 339,000 | 1,495.39 |
| 1990-09-07 | 2,130 | 2,220 | 2,130 | 2,190 | 121,000 | 1,442.69 |
| 1990-09-06 | 2,210 | 2,240 | 2,090 | 2,090 | 65,000 | 1,376.81 |
| 1990-09-05 | 2,130 | 2,220 | 2,090 | 2,220 | 132,000 | 1,462.45 |
| 1990-09-04 | 2,100 | 2,220 | 2,100 | 2,150 | 185,000 | 1,416.34 |
| 1990-09-03 | 2,000 | 2,100 | 2,000 | 2,070 | 349,000 | 1,363.64 |
| 1990-08-31 | 1,960 | 2,000 | 1,950 | 2,000 | 65,000 | 1,317.52 |
| 1990-08-30 | 1,920 | 1,960 | 1,920 | 1,930 | 46,000 | 1,271.41 |
| 1990-08-29 | 1,900 | 1,930 | 1,900 | 1,910 | 30,000 | 1,258.23 |
| 1990-08-28 | 1,880 | 1,960 | 1,880 | 1,960 | 80,000 | 1,291.17 |
| 1990-08-27 | 1,860 | 1,860 | 1,830 | 1,850 | 102,000 | 1,218.71 |
| 1990-08-24 | 1,860 | 1,900 | 1,860 | 1,860 | 103,000 | 1,225.30 |
| 1990-08-23 | 1,980 | 1,980 | 1,890 | 1,890 | 99,000 | 1,245.06 |
| 1990-08-22 | 2,040 | 2,050 | 1,980 | 2,050 | 79,000 | 1,350.46 |
| 1990-08-21 | 2,120 | 2,120 | 2,100 | 2,100 | 65,000 | 1,383.40 |
| 1990-08-20 | 2,080 | 2,120 | 2,080 | 2,120 | 21,000 | 1,396.57 |
| 1990-08-17 | 2,120 | 2,120 | 2,120 | 2,120 | 12,000 | 1,396.57 |
| 1990-08-16 | 2,200 | 2,200 | 2,120 | 2,120 | 38,000 | 1,396.57 |
| 1990-08-15 | 2,100 | 2,200 | 2,100 | 2,200 | 26,000 | 1,449.28 |
| 1990-08-14 | 2,200 | 2,200 | 2,100 | 2,100 | 93,000 | 1,383.40 |
| 1990-08-13 | 2,180 | 2,190 | 2,150 | 2,150 | 99,000 | 1,416.34 |
| 1990-08-10 | 2,230 | 2,230 | 2,180 | 2,180 | 56,000 | 1,436.10 |
| 1990-08-09 | 2,150 | 2,170 | 2,130 | 2,170 | 38,000 | 1,429.51 |
| 1990-08-08 | 2,100 | 2,130 | 2,100 | 2,100 | 71,000 | 1,383.40 |
| 1990-08-07 | 2,080 | 2,130 | 2,050 | 2,070 | 89,000 | 1,363.64 |
| 1990-08-06 | 2,280 | 2,290 | 2,150 | 2,160 | 33,000 | 1,422.92 |
| 1990-08-03 | 2,300 | 2,300 | 2,260 | 2,270 | 60,000 | 1,495.39 |
| 1990-08-02 | 2,380 | 2,390 | 2,300 | 2,310 | 50,000 | 1,521.74 |
| 1990-08-01 | 2,380 | 2,420 | 2,380 | 2,380 | 75,000 | 1,567.85 |
| 1990-07-31 | 2,260 | 2,380 | 2,260 | 2,380 | 47,000 | 1,567.85 |
| 1990-07-30 | 2,300 | 2,340 | 2,270 | 2,300 | 129,000 | 1,515.15 |
| 1990-07-27 | 2,300 | 2,350 | 2,260 | 2,300 | 131,000 | 1,515.15 |
| 1990-07-26 | 2,330 | 2,370 | 2,300 | 2,310 | 129,000 | 1,521.74 |
| 1990-07-25 | 2,330 | 2,380 | 2,330 | 2,340 | 95,000 | 1,541.50 |
| 1990-07-24 | 2,400 | 2,420 | 2,330 | 2,330 | 250,000 | 1,534.91 |
| 1990-07-23 | 2,440 | 2,470 | 2,410 | 2,430 | 84,000 | 1,600.79 |
| 1990-07-20 | 2,500 | 2,530 | 2,490 | 2,490 | 122,000 | 1,640.32 |
| 1990-07-19 | 2,540 | 2,550 | 2,520 | 2,530 | 62,000 | 1,666.67 |
| 1990-07-18 | 2,530 | 2,580 | 2,520 | 2,570 | 175,000 | 1,693.02 |
| 1990-07-17 | 2,530 | 2,560 | 2,530 | 2,530 | 95,000 | 1,666.67 |
| 1990-07-16 | 2,500 | 2,560 | 2,500 | 2,550 | 77,000 | 1,679.84 |
| 1990-07-13 | 2,510 | 2,560 | 2,510 | 2,520 | 103,000 | 1,660.08 |
| 1990-07-12 | 2,510 | 2,560 | 2,510 | 2,510 | 64,000 | 1,653.49 |
| 1990-07-11 | 2,540 | 2,590 | 2,510 | 2,530 | 61,000 | 1,666.67 |
| 1990-07-10 | 2,560 | 2,620 | 2,560 | 2,610 | 77,000 | 1,719.37 |
| 1990-07-09 | 2,660 | 2,670 | 2,600 | 2,600 | 70,000 | 1,712.78 |
| 1990-07-06 | 2,630 | 2,680 | 2,610 | 2,650 | 96,000 | 1,745.72 |
| 1990-07-05 | 2,670 | 2,690 | 2,650 | 2,650 | 99,000 | 1,745.72 |
| 1990-07-04 | 2,650 | 2,670 | 2,600 | 2,670 | 86,000 | 1,758.89 |
| 1990-07-03 | 2,650 | 2,720 | 2,640 | 2,670 | 691,000 | 1,758.89 |
| 1990-07-02 | 2,530 | 2,630 | 2,490 | 2,620 | 336,000 | 1,725.96 |
| 1990-06-29 | 2,530 | 2,530 | 2,450 | 2,480 | 106,000 | 1,633.73 |
| 1990-06-28 | 2,530 | 2,530 | 2,450 | 2,530 | 41,000 | 1,666.67 |
| 1990-06-27 | 2,410 | 2,560 | 2,400 | 2,540 | 194,000 | 1,673.25 |
| 1990-06-26 | 2,370 | 2,450 | 2,370 | 2,450 | 47,000 | 1,613.97 |
| 1990-06-25 | 2,480 | 2,480 | 2,450 | 2,450 | 79,000 | 1,613.97 |
| 1990-06-22 | 2,500 | 2,510 | 2,500 | 2,500 | 144,000 | 1,646.90 |
| 1990-06-21 | 2,500 | 2,540 | 2,470 | 2,480 | 47,000 | 1,633.73 |
| 1990-06-20 | 2,550 | 2,570 | 2,540 | 2,540 | 67,000 | 1,673.25 |
| 1990-06-19 | 2,600 | 2,630 | 2,520 | 2,590 | 71,000 | 1,706.19 |
| 1990-06-18 | 2,660 | 2,660 | 2,560 | 2,600 | 217,000 | 1,712.78 |
| 1990-06-15 | 2,500 | 2,640 | 2,500 | 2,620 | 262,000 | 1,725.96 |
| 1990-06-14 | 2,500 | 2,520 | 2,450 | 2,510 | 83,000 | 1,653.49 |
| 1990-06-13 | 2,490 | 2,500 | 2,440 | 2,500 | 112,000 | 1,646.90 |
| 1990-06-12 | 2,550 | 2,580 | 2,450 | 2,490 | 211,000 | 1,640.32 |
| 1990-06-11 | 2,610 | 2,610 | 2,550 | 2,580 | 158,000 | 1,699.60 |
| 1990-06-08 | 2,660 | 2,660 | 2,610 | 2,610 | 85,000 | 1,719.37 |
| 1990-06-07 | 2,660 | 2,690 | 2,620 | 2,620 | 116,000 | 1,725.96 |
| 1990-06-06 | 2,720 | 2,730 | 2,660 | 2,700 | 286,000 | 1,778.66 |
| 1990-06-05 | 2,650 | 2,700 | 2,620 | 2,700 | 285,000 | 1,778.66 |
| 1990-06-04 | 2,690 | 2,690 | 2,570 | 2,570 | 178,000 | 1,693.02 |
| 1990-06-01 | 2,650 | 2,730 | 2,620 | 2,690 | 379,000 | 1,772.07 |
| 1990-05-31 | 2,620 | 2,670 | 2,580 | 2,650 | 296,000 | 1,745.72 |
| 1990-05-30 | 2,600 | 2,680 | 2,520 | 2,620 | 924,001 | 1,725.96 |
| 1990-05-29 | 2,330 | 2,600 | 2,310 | 2,600 | 1,705,001 | 1,712.78 |
| 1990-05-28 | 2,250 | 2,300 | 2,250 | 2,290 | 132,000 | 1,508.56 |
| 1990-05-25 | 2,210 | 2,250 | 2,210 | 2,230 | 161,000 | 1,469.04 |
| 1990-05-24 | 2,240 | 2,240 | 2,200 | 2,210 | 133,000 | 1,455.86 |
| 1990-05-23 | 2,230 | 2,250 | 2,200 | 2,220 | 49,000 | 1,462.45 |
| 1990-05-22 | 2,260 | 2,290 | 2,240 | 2,240 | 100,000 | 1,475.63 |
| 1990-05-21 | 2,210 | 2,220 | 2,200 | 2,220 | 35,000 | 1,462.45 |
| 1990-05-18 | 2,280 | 2,280 | 2,250 | 2,260 | 69,000 | 1,488.80 |
| 1990-05-17 | 2,200 | 2,250 | 2,200 | 2,210 | 115,000 | 1,455.86 |
| 1990-05-16 | 2,270 | 2,280 | 2,200 | 2,200 | 156,000 | 1,449.28 |
| 1990-05-15 | 2,290 | 2,290 | 2,200 | 2,200 | 165,000 | 1,449.28 |
| 1990-05-14 | 2,270 | 2,300 | 2,260 | 2,270 | 111,000 | 1,495.39 |
| 1990-05-11 | 2,240 | 2,240 | 2,200 | 2,230 | 39,000 | 1,469.04 |
| 1990-05-10 | 2,200 | 2,240 | 2,200 | 2,210 | 64,000 | 1,455.86 |
| 1990-05-09 | 2,200 | 2,240 | 2,200 | 2,240 | 39,000 | 1,475.63 |
| 1990-05-08 | 2,240 | 2,240 | 2,210 | 2,230 | 84,000 | 1,469.04 |
| 1990-05-07 | 2,270 | 2,270 | 2,200 | 2,240 | 217,000 | 1,475.63 |
| 1990-05-02 | 2,240 | 2,250 | 2,180 | 2,250 | 157,000 | 1,482.21 |
| 1990-05-01 | 2,220 | 2,230 | 2,180 | 2,220 | 95,000 | 1,462.45 |
| 1990-04-27 | 2,220 | 2,220 | 2,160 | 2,190 | 138,000 | 1,442.69 |
| 1990-04-26 | 2,240 | 2,260 | 2,160 | 2,180 | 162,000 | 1,436.10 |
| 1990-04-25 | 2,200 | 2,260 | 2,160 | 2,200 | 487,000 | 1,449.28 |
| 1990-04-24 | 2,100 | 2,120 | 2,060 | 2,100 | 295,000 | 1,383.40 |
| 1990-04-23 | 1,970 | 2,060 | 1,970 | 2,060 | 372,000 | 1,357.05 |
| 1990-04-20 | 1,970 | 1,990 | 1,940 | 1,940 | 173,000 | 1,278 |
| 1990-04-19 | 1,860 | 1,900 | 1,840 | 1,880 | 103,000 | 1,238.47 |
| 1990-04-18 | 1,750 | 1,790 | 1,750 | 1,780 | 85,000 | 1,172.60 |
| 1990-04-17 | 1,650 | 1,780 | 1,650 | 1,750 | 167,000 | 1,152.83 |
| 1990-04-16 | 1,750 | 1,770 | 1,680 | 1,680 | 72,000 | 1,106.72 |
| 1990-04-13 | 1,800 | 1,800 | 1,760 | 1,780 | 76,000 | 1,172.60 |
| 1990-04-12 | 1,850 | 1,850 | 1,800 | 1,800 | 57,000 | 1,185.77 |
| 1990-04-11 | 1,960 | 1,970 | 1,890 | 1,890 | 70,000 | 1,245.06 |
| 1990-04-10 | 1,810 | 1,990 | 1,750 | 1,990 | 243,000 | 1,310.94 |
| 1990-04-06 | 1,560 | 1,640 | 1,510 | 1,640 | 164,000 | 1,080.37 |
| 1990-04-05 | 1,550 | 1,550 | 1,400 | 1,500 | 145,000 | 988.14 |
| 1990-04-04 | 1,600 | 1,650 | 1,580 | 1,580 | 148,000 | 1,040.84 |
| 1990-04-03 | 1,660 | 1,730 | 1,530 | 1,600 | 229,000 | 1,054.02 |
| 1990-03-30 | 1,900 | 1,910 | 1,840 | 1,840 | 101,000 | 1,212.12 |
| 1990-03-29 | 1,950 | 1,950 | 1,870 | 1,870 | 148,000 | 1,231.88 |
| 1990-03-28 | 2,060 | 2,060 | 1,890 | 1,990 | 134,000 | 1,310.94 |
| 1990-03-27 | 2,120 | 2,130 | 1,990 | 2,010 | 260,000 | 1,324.11 |
| 1990-03-26 | 1,980 | 2,150 | 1,980 | 2,080 | 141,000 | 1,370.22 |
| 1990-03-23 | 1,980 | 2,050 | 1,920 | 1,980 | 113,000 | 1,304.35 |
| 1990-03-22 | 2,060 | 2,100 | 1,920 | 1,920 | 92,000 | 1,264.82 |
| 1990-03-20 | 2,290 | 2,290 | 2,090 | 2,100 | 107,000 | 1,383.40 |
| 1990-03-19 | 2,360 | 2,400 | 2,270 | 2,270 | 46,000 | 1,495.39 |
| 1990-03-16 | 2,410 | 2,410 | 2,350 | 2,350 | 70,000 | 1,548.09 |
| 1990-03-15 | 2,450 | 2,450 | 2,410 | 2,410 | 45,000 | 1,587.62 |
| 1990-03-14 | 2,450 | 2,460 | 2,440 | 2,450 | 89,000 | 1,613.97 |
| 1990-03-13 | 2,440 | 2,490 | 2,400 | 2,440 | 80,000 | 1,607.38 |
| 1990-03-12 | 2,450 | 2,500 | 2,450 | 2,500 | 40,000 | 1,646.90 |
| 1990-03-09 | 2,480 | 2,510 | 2,410 | 2,410 | 120,000 | 1,587.62 |
| 1990-03-08 | 2,450 | 2,460 | 2,450 | 2,460 | 24,000 | 1,620.55 |
| 1990-03-07 | 2,470 | 2,500 | 2,410 | 2,430 | 218,000 | 1,600.79 |
| 1990-03-06 | 2,580 | 2,580 | 2,510 | 2,510 | 40,000 | 1,653.49 |
| 1990-03-05 | 2,590 | 2,610 | 2,570 | 2,600 | 62,000 | 1,712.78 |
| 1990-03-02 | 2,700 | 2,700 | 2,600 | 2,600 | 63,000 | 1,712.78 |
| 1990-03-01 | 2,690 | 2,690 | 2,600 | 2,650 | 142,000 | 1,745.72 |
| 1990-02-28 | 2,670 | 2,690 | 2,600 | 2,650 | 82,000 | 1,745.72 |
| 1990-02-27 | 2,700 | 2,700 | 2,560 | 2,560 | 36,000 | 1,686.43 |
| 1990-02-26 | 2,770 | 2,770 | 2,670 | 2,670 | 24,000 | 1,758.89 |
| 1990-02-23 | 2,830 | 2,830 | 2,730 | 2,730 | 95,000 | 1,798.42 |
| 1990-02-22 | 2,870 | 2,870 | 2,790 | 2,790 | 136,000 | 1,837.94 |
| 1990-02-21 | 2,890 | 2,950 | 2,830 | 2,830 | 111,000 | 1,864.30 |
| 1990-02-20 | 2,980 | 2,980 | 2,910 | 2,910 | 34,000 | 1,917 |
| 1990-02-19 | 2,980 | 2,980 | 2,970 | 2,980 | 28,000 | 1,963.11 |
| 1990-02-16 | 3,050 | 3,050 | 2,950 | 2,950 | 73,000 | 1,943.35 |
| 1990-02-15 | 3,000 | 3,050 | 3,000 | 3,000 | 10,000 | 1,976.28 |
| 1990-02-14 | 3,150 | 3,150 | 3,050 | 3,050 | 48,000 | 2,009.22 |
| 1990-02-13 | 3,150 | 3,160 | 3,150 | 3,150 | 27,000 | 2,075.10 |
| 1990-02-09 | 3,150 | 3,170 | 3,150 | 3,150 | 35,000 | 2,075.10 |
| 1990-02-08 | 3,190 | 3,190 | 3,150 | 3,150 | 48,000 | 2,075.10 |
| 1990-02-07 | 3,160 | 3,190 | 3,150 | 3,150 | 99,000 | 2,075.10 |
| 1990-02-06 | 3,150 | 3,170 | 3,100 | 3,150 | 163,000 | 2,075.10 |
| 1990-02-05 | 3,110 | 3,120 | 3,080 | 3,100 | 140,000 | 2,042.16 |
| 1990-02-02 | 3,100 | 3,120 | 3,090 | 3,090 | 92,000 | 2,035.57 |
| 1990-02-01 | 3,090 | 3,100 | 3,090 | 3,090 | 27,000 | 2,035.57 |
| 1990-01-31 | 3,080 | 3,080 | 3,040 | 3,050 | 48,000 | 2,009.22 |
| 1990-01-30 | 3,080 | 3,080 | 3,030 | 3,030 | 50,000 | 1,996.05 |
| 1990-01-29 | 2,960 | 3,050 | 2,960 | 3,000 | 25,000 | 1,976.28 |
| 1990-01-26 | 2,940 | 3,030 | 2,940 | 2,950 | 67,000 | 1,943.35 |
| 1990-01-25 | 3,080 | 3,080 | 2,930 | 2,930 | 57,000 | 1,930.17 |
| 1990-01-24 | 3,100 | 3,100 | 3,010 | 3,030 | 42,000 | 1,996.05 |
| 1990-01-23 | 3,050 | 3,100 | 2,990 | 3,100 | 128,000 | 2,042.16 |
| 1990-01-22 | 3,050 | 3,050 | 2,970 | 3,050 | 51,000 | 2,009.22 |
| 1990-01-19 | 3,030 | 3,030 | 2,950 | 2,960 | 82,000 | 1,949.93 |
| 1990-01-18 | 3,050 | 3,050 | 2,950 | 3,030 | 173,000 | 1,996.05 |
| 1990-01-17 | 3,140 | 3,140 | 3,030 | 3,030 | 88,000 | 1,996.05 |
| 1990-01-16 | 3,150 | 3,150 | 3,030 | 3,090 | 48,000 | 2,035.57 |
| 1990-01-12 | 3,100 | 3,100 | 3,030 | 3,100 | 229,000 | 2,042.16 |
| 1990-01-11 | 3,030 | 3,140 | 3,000 | 3,100 | 55,000 | 2,042.16 |
| 1990-01-10 | 3,150 | 3,150 | 3,010 | 3,020 | 61,000 | 1,989.46 |
| 1990-01-09 | 3,090 | 3,100 | 3,050 | 3,100 | 55,000 | 2,042.16 |
| 1990-01-08 | 3,100 | 3,100 | 3,010 | 3,040 | 83,000 | 2,002.64 |
| 1990-01-05 | 3,100 | 3,150 | 3,050 | 3,100 | 60,000 | 2,042.16 |
| 1990-01-04 | 3,180 | 3,180 | 3,050 | 3,100 | 36,000 | 2,042.16 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
