8338 (株)筑波銀行 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 | 5,305 | 5,315 | 5,305 | 5,305 | 599 | 5,105.87 |
| 1990-12-27 | 5,505 | 5,505 | 5,415 | 5,415 | 2,498 | 5,211.74 |
| 1990-12-26 | 5,305 | 5,315 | 5,305 | 5,315 | 300 | 5,115.50 |
| 1990-12-25 | 5,746 | 5,746 | 5,676 | 5,686 | 599 | 5,472.57 |
| 1990-12-21 | 5,645 | 5,756 | 5,645 | 5,756 | 3,197 | 5,539.94 |
| 1990-12-20 | 5,756 | 5,766 | 5,746 | 5,746 | 899 | 5,530.32 |
| 1990-12-19 | 5,956 | 6,006 | 5,906 | 5,986 | 1,998 | 5,761.31 |
| 1990-12-18 | 5,756 | 5,856 | 5,756 | 5,816 | 3,896 | 5,597.69 |
| 1990-12-17 | 5,756 | 5,756 | 5,746 | 5,756 | 1,598 | 5,539.94 |
| 1990-12-14 | 5,706 | 6,006 | 5,656 | 5,986 | 4,995 | 5,761.31 |
| 1990-12-13 | 5,656 | 5,666 | 5,656 | 5,656 | 799 | 5,443.70 |
| 1990-12-12 | 5,595 | 5,696 | 5,545 | 5,696 | 5,295 | 5,482.19 |
| 1990-12-11 | 5,415 | 5,525 | 5,415 | 5,525 | 2,597 | 5,317.61 |
| 1990-12-10 | 5,305 | 5,395 | 5,215 | 5,395 | 1,099 | 5,192.49 |
| 1990-12-07 | 5,205 | 5,205 | 5,205 | 5,205 | 2,697 | 5,009.62 |
| 1990-12-06 | 5,205 | 5,205 | 5,205 | 5,205 | 100 | 5,009.62 |
| 1990-12-05 | 5,205 | 5,275 | 5,205 | 5,205 | 899 | 5,009.62 |
| 1990-12-04 | 5,205 | 5,205 | 5,155 | 5,205 | 2,797 | 5,009.62 |
| 1990-12-03 | 4,905 | 5,215 | 4,905 | 5,215 | 2,398 | 5,019.25 |
| 1990-11-30 | 5,005 | 5,005 | 5,005 | 5,005 | 1,299 | 4,817.13 |
| 1990-11-28 | 5,505 | 5,806 | 5,505 | 5,706 | 13,587 | 5,491.82 |
| 1990-11-27 | 5,305 | 5,555 | 5,305 | 5,555 | 2,298 | 5,346.49 |
| 1990-11-26 | 5,305 | 5,405 | 5,305 | 5,305 | 400 | 5,105.87 |
| 1990-11-22 | 5,005 | 5,205 | 5,005 | 5,205 | 3,097 | 5,009.62 |
| 1990-11-21 | 4,985 | 4,985 | 4,985 | 4,985 | 200 | 4,797.88 |
| 1990-11-20 | 4,995 | 4,995 | 4,945 | 4,945 | 1,199 | 4,759.38 |
| 1990-11-19 | 4,945 | 4,945 | 4,945 | 4,945 | 100 | 4,759.38 |
| 1990-11-16 | 4,995 | 5,005 | 4,905 | 4,905 | 3,796 | 4,720.89 |
| 1990-11-15 | 5,225 | 5,225 | 4,995 | 4,995 | 1,499 | 4,807.51 |
| 1990-11-14 | 5,305 | 5,305 | 5,225 | 5,225 | 799 | 5,028.87 |
| 1990-11-13 | 5,205 | 5,205 | 5,205 | 5,205 | 3,596 | 5,009.62 |
| 1990-11-09 | 4,905 | 4,915 | 4,855 | 4,855 | 1,499 | 4,672.76 |
| 1990-11-08 | 5,105 | 5,105 | 5,105 | 5,105 | 300 | 4,913.38 |
| 1990-11-07 | 5,295 | 5,295 | 5,295 | 5,295 | 100 | 5,096.25 |
| 1990-11-05 | 5,365 | 5,375 | 5,305 | 5,305 | 999 | 5,105.87 |
| 1990-11-02 | 5,405 | 5,405 | 5,355 | 5,355 | 1,399 | 5,153.99 |
| 1990-10-31 | 5,595 | 5,605 | 5,505 | 5,505 | 899 | 5,298.36 |
| 1990-10-30 | 5,615 | 5,615 | 5,595 | 5,595 | 1,399 | 5,384.99 |
| 1990-10-29 | 5,716 | 5,716 | 5,625 | 5,716 | 699 | 5,501.44 |
| 1990-10-26 | 5,615 | 5,625 | 5,605 | 5,615 | 1,099 | 5,404.23 |
| 1990-10-25 | 5,605 | 5,605 | 5,505 | 5,605 | 1,598 | 5,394.61 |
| 1990-10-24 | 5,706 | 5,706 | 5,605 | 5,605 | 1,898 | 5,394.61 |
| 1990-10-23 | 5,756 | 5,756 | 5,706 | 5,706 | 1,199 | 5,491.82 |
| 1990-10-22 | 5,545 | 5,605 | 5,545 | 5,605 | 2,098 | 5,394.61 |
| 1990-10-19 | 5,205 | 5,415 | 5,205 | 5,415 | 3,596 | 5,211.74 |
| 1990-10-18 | 5,105 | 5,205 | 5,105 | 5,155 | 1,598 | 4,961.50 |
| 1990-10-17 | 5,105 | 5,105 | 5,105 | 5,105 | 100 | 4,913.38 |
| 1990-10-16 | 4,955 | 5,205 | 4,955 | 5,205 | 3,097 | 5,009.62 |
| 1990-10-12 | 4,855 | 4,855 | 4,855 | 4,855 | 500 | 4,672.76 |
| 1990-10-11 | 5,005 | 5,005 | 4,905 | 4,905 | 1,399 | 4,720.89 |
| 1990-10-09 | 5,105 | 5,155 | 5,015 | 5,015 | 2,398 | 4,826.76 |
| 1990-10-08 | 5,105 | 5,105 | 5,005 | 5,015 | 599 | 4,826.76 |
| 1990-10-05 | 5,055 | 5,055 | 5,005 | 5,005 | 599 | 4,817.13 |
| 1990-10-04 | 5,155 | 5,155 | 5,005 | 5,005 | 2,198 | 4,817.13 |
| 1990-10-03 | 5,065 | 5,065 | 5,065 | 5,065 | 899 | 4,874.88 |
| 1990-09-27 | 5,275 | 5,275 | 5,165 | 5,265 | 1,698 | 5,067.37 |
| 1990-09-26 | 5,375 | 5,375 | 5,375 | 5,375 | 699 | 5,173.24 |
| 1990-09-21 | 5,896 | 5,896 | 5,896 | 5,896 | 500 | 5,674.69 |
| 1990-09-20 | 5,896 | 5,896 | 5,806 | 5,896 | 1,499 | 5,674.69 |
| 1990-09-19 | 5,906 | 5,906 | 5,906 | 5,906 | 100 | 5,684.31 |
| 1990-09-18 | 5,906 | 5,906 | 5,906 | 5,906 | 1,099 | 5,684.31 |
| 1990-09-14 | 6,006 | 6,006 | 6,006 | 6,006 | 400 | 5,780.56 |
| 1990-09-13 | 5,996 | 6,006 | 5,996 | 6,006 | 500 | 5,780.56 |
| 1990-09-12 | 6,006 | 6,006 | 6,006 | 6,006 | 2,997 | 5,780.56 |
| 1990-09-11 | 6,006 | 6,006 | 6,006 | 6,006 | 799 | 5,780.56 |
| 1990-09-10 | 6,306 | 6,306 | 6,306 | 6,306 | 200 | 6,069.30 |
| 1990-09-07 | 6,006 | 6,106 | 6,006 | 6,006 | 1,998 | 5,780.56 |
| 1990-09-04 | 6,206 | 6,206 | 6,106 | 6,106 | 500 | 5,876.80 |
| 1990-09-03 | 6,316 | 6,316 | 6,316 | 6,316 | 100 | 6,078.92 |
| 1990-08-31 | 6,096 | 6,206 | 6,006 | 6,206 | 3,796 | 5,973.05 |
| 1990-08-30 | 6,256 | 6,266 | 6,206 | 6,206 | 1,199 | 5,973.05 |
| 1990-08-29 | 6,266 | 6,326 | 6,266 | 6,266 | 1,499 | 6,030.80 |
| 1990-08-28 | 6,006 | 6,066 | 6,006 | 6,066 | 1,798 | 5,838.31 |
| 1990-08-27 | 5,906 | 5,906 | 5,906 | 5,906 | 500 | 5,684.31 |
| 1990-08-24 | 5,906 | 6,086 | 5,906 | 6,006 | 2,498 | 5,780.56 |
| 1990-08-23 | 6,406 | 6,406 | 6,106 | 6,106 | 2,198 | 5,876.80 |
| 1990-08-22 | 6,717 | 6,717 | 6,306 | 6,406 | 3,297 | 6,165.54 |
| 1990-08-21 | 6,807 | 6,807 | 6,707 | 6,707 | 599 | 6,455.25 |
| 1990-08-20 | 6,807 | 6,817 | 6,807 | 6,817 | 1,099 | 6,561.12 |
| 1990-08-17 | 6,857 | 6,857 | 6,857 | 6,857 | 200 | 6,599.62 |
| 1990-08-16 | 7,017 | 7,017 | 7,017 | 7,017 | 999 | 6,753.61 |
| 1990-08-15 | 6,857 | 6,857 | 6,807 | 6,817 | 899 | 6,561.12 |
| 1990-08-14 | 6,807 | 6,857 | 6,807 | 6,857 | 799 | 6,599.62 |
| 1990-08-13 | 6,807 | 6,807 | 6,807 | 6,807 | 1,399 | 6,551.49 |
| 1990-08-10 | 6,827 | 6,827 | 6,827 | 6,827 | 100 | 6,570.74 |
| 1990-08-09 | 6,817 | 6,857 | 6,807 | 6,817 | 4,596 | 6,561.12 |
| 1990-08-08 | 6,516 | 6,516 | 6,506 | 6,516 | 1,598 | 6,271.42 |
| 1990-08-07 | 6,506 | 6,506 | 6,506 | 6,506 | 2,498 | 6,261.79 |
| 1990-08-02 | 7,507 | 7,657 | 7,507 | 7,657 | 899 | 7,369.59 |
| 1990-08-01 | 7,998 | 7,998 | 7,808 | 7,808 | 999 | 7,514.92 |
| 1990-07-31 | 7,908 | 7,908 | 7,708 | 7,898 | 799 | 7,601.54 |
| 1990-07-27 | 8,028 | 8,208 | 8,028 | 8,208 | 899 | 7,899.90 |
| 1990-07-26 | 8,228 | 8,228 | 8,228 | 8,228 | 100 | 7,919.15 |
| 1990-07-25 | 8,258 | 8,258 | 8,258 | 8,258 | 3,497 | 7,948.03 |
| 1990-07-24 | 8,258 | 8,258 | 8,258 | 8,258 | 4,196 | 7,948.03 |
| 1990-07-23 | 8,248 | 8,308 | 8,248 | 8,258 | 3,397 | 7,948.03 |
| 1990-07-20 | 8,268 | 8,268 | 8,268 | 8,268 | 6,294 | 7,957.65 |
| 1990-07-19 | 8,268 | 8,298 | 8,258 | 8,268 | 10,889 | 7,957.65 |
| 1990-07-18 | 8,308 | 8,308 | 8,268 | 8,268 | 2,498 | 7,957.65 |
| 1990-07-17 | 8,278 | 8,418 | 8,258 | 8,308 | 4,795 | 7,996.15 |
| 1990-07-16 | 8,208 | 8,348 | 8,188 | 8,268 | 8,991 | 7,957.65 |
| 1990-07-13 | 8,158 | 8,188 | 8,158 | 8,188 | 13,187 | 7,880.65 |
| 1990-07-12 | 8,178 | 8,188 | 8,158 | 8,158 | 9,291 | 7,851.78 |
| 1990-07-11 | 8,158 | 8,188 | 8,158 | 8,188 | 8,991 | 7,880.65 |
| 1990-07-10 | 8,158 | 8,158 | 8,158 | 8,158 | 9,990 | 7,851.78 |
| 1990-07-09 | 8,158 | 8,158 | 8,158 | 8,158 | 300 | 7,851.78 |
| 1990-07-06 | 8,058 | 8,188 | 8,058 | 8,188 | 1,499 | 7,880.65 |
| 1990-07-05 | 7,768 | 7,958 | 7,768 | 7,908 | 3,097 | 7,611.16 |
| 1990-07-04 | 7,818 | 7,818 | 7,808 | 7,808 | 1,199 | 7,514.92 |
| 1990-07-03 | 7,818 | 7,818 | 7,818 | 7,818 | 100 | 7,524.54 |
| 1990-07-02 | 8,008 | 8,008 | 7,657 | 7,657 | 1,598 | 7,369.59 |
| 1990-06-29 | 7,908 | 7,918 | 7,908 | 7,908 | 1,598 | 7,611.16 |
| 1990-06-28 | 8,158 | 8,158 | 8,158 | 8,158 | 400 | 7,851.78 |
| 1990-06-27 | 8,178 | 8,178 | 8,178 | 8,178 | 1,299 | 7,871.03 |
| 1990-06-26 | 8,108 | 8,108 | 8,108 | 8,108 | 1,299 | 7,803.66 |
| 1990-06-25 | 8,008 | 8,208 | 8,008 | 8,208 | 899 | 7,899.90 |
| 1990-06-22 | 8,198 | 8,198 | 7,908 | 7,908 | 1,299 | 7,611.16 |
| 1990-06-21 | 8,208 | 8,208 | 8,208 | 8,208 | 1,199 | 7,899.90 |
| 1990-06-20 | 7,908 | 8,008 | 7,908 | 7,908 | 1,299 | 7,611.16 |
| 1990-06-19 | 8,018 | 8,208 | 8,008 | 8,008 | 1,099 | 7,707.41 |
| 1990-06-18 | 8,208 | 8,208 | 8,008 | 8,008 | 599 | 7,707.41 |
| 1990-06-15 | 8,218 | 8,218 | 8,208 | 8,208 | 799 | 7,899.90 |
| 1990-06-14 | 8,208 | 8,208 | 8,208 | 8,208 | 400 | 7,899.90 |
| 1990-06-13 | 8,208 | 8,308 | 8,208 | 8,308 | 2,398 | 7,996.15 |
| 1990-06-12 | 8,198 | 8,208 | 8,178 | 8,208 | 1,099 | 7,899.90 |
| 1990-06-11 | 7,998 | 8,108 | 7,998 | 8,108 | 3,596 | 7,803.66 |
| 1990-06-08 | 7,958 | 7,998 | 7,858 | 7,998 | 4,196 | 7,697.79 |
| 1990-06-07 | 8,108 | 8,108 | 8,008 | 8,008 | 2,597 | 7,707.41 |
| 1990-06-06 | 8,058 | 8,198 | 8,008 | 8,158 | 3,197 | 7,851.78 |
| 1990-06-05 | 8,058 | 8,058 | 8,008 | 8,008 | 5,994 | 7,707.41 |
| 1990-06-04 | 8,018 | 8,178 | 8,018 | 8,178 | 899 | 7,871.03 |
| 1990-06-01 | 8,208 | 8,208 | 8,158 | 8,198 | 5,295 | 7,890.28 |
| 1990-05-31 | 8,298 | 8,298 | 8,298 | 8,298 | 899 | 7,986.53 |
| 1990-05-30 | 8,208 | 8,208 | 8,208 | 8,208 | 100 | 7,899.90 |
| 1990-05-29 | 8,208 | 8,308 | 8,008 | 8,308 | 2,398 | 7,996.15 |
| 1990-05-28 | 8,458 | 8,458 | 8,358 | 8,358 | 1,798 | 8,044.27 |
| 1990-05-25 | 8,208 | 8,258 | 8,208 | 8,258 | 1,199 | 7,948.03 |
| 1990-05-24 | 8,218 | 8,218 | 8,108 | 8,208 | 1,998 | 7,899.90 |
| 1990-05-23 | 8,408 | 8,408 | 8,308 | 8,318 | 1,798 | 8,005.77 |
| 1990-05-22 | 8,498 | 8,498 | 8,408 | 8,408 | 1,299 | 8,092.40 |
| 1990-05-21 | 8,608 | 8,608 | 8,508 | 8,508 | 2,098 | 8,188.64 |
| 1990-05-18 | 8,708 | 8,708 | 8,608 | 8,608 | 1,299 | 8,284.89 |
| 1990-05-17 | 8,989 | 8,989 | 8,729 | 8,809 | 4,995 | 8,478.34 |
| 1990-05-16 | 8,508 | 9,009 | 8,508 | 8,909 | 13,087 | 8,574.59 |
| 1990-05-15 | 8,508 | 8,508 | 8,508 | 8,508 | 799 | 8,188.64 |
| 1990-05-14 | 8,698 | 8,698 | 8,498 | 8,508 | 1,598 | 8,188.64 |
| 1990-05-11 | 7,998 | 8,408 | 7,998 | 8,408 | 2,597 | 8,092.40 |
| 1990-05-10 | 7,808 | 8,008 | 7,808 | 8,008 | 699 | 7,707.41 |
| 1990-05-09 | 7,808 | 7,808 | 7,758 | 7,758 | 1,199 | 7,466.79 |
| 1990-05-08 | 7,617 | 7,657 | 7,517 | 7,657 | 799 | 7,369.59 |
| 1990-05-07 | 7,507 | 7,607 | 7,507 | 7,607 | 400 | 7,321.46 |
| 1990-05-02 | 7,447 | 7,447 | 7,407 | 7,407 | 1,099 | 7,128.97 |
| 1990-05-01 | 7,417 | 7,607 | 7,417 | 7,607 | 1,199 | 7,321.46 |
| 1990-04-27 | 7,517 | 7,808 | 7,407 | 7,808 | 3,696 | 7,514.92 |
| 1990-04-26 | 7,357 | 7,357 | 7,357 | 7,357 | 400 | 7,080.85 |
| 1990-04-25 | 7,357 | 7,407 | 7,347 | 7,357 | 3,097 | 7,080.85 |
| 1990-04-24 | 7,357 | 7,357 | 7,357 | 7,357 | 1,399 | 7,080.85 |
| 1990-04-23 | 7,507 | 7,517 | 7,357 | 7,357 | 2,198 | 7,080.85 |
| 1990-04-20 | 7,357 | 7,507 | 7,357 | 7,457 | 699 | 7,177.09 |
| 1990-04-19 | 7,007 | 7,307 | 7,007 | 7,307 | 2,398 | 7,032.72 |
| 1990-04-18 | 6,957 | 6,967 | 6,957 | 6,967 | 1,399 | 6,705.49 |
| 1990-04-17 | 6,907 | 6,997 | 6,907 | 6,957 | 1,299 | 6,695.86 |
| 1990-04-16 | 6,907 | 6,957 | 6,907 | 6,957 | 999 | 6,695.86 |
| 1990-04-13 | 7,307 | 7,307 | 7,307 | 7,307 | 100 | 7,032.72 |
| 1990-04-12 | 7,507 | 7,507 | 7,407 | 7,407 | 1,099 | 7,128.97 |
| 1990-04-11 | 7,708 | 7,708 | 7,497 | 7,507 | 1,798 | 7,225.22 |
| 1990-04-06 | 6,306 | 6,446 | 6,306 | 6,406 | 3,796 | 6,165.54 |
| 1990-04-04 | 7,007 | 7,007 | 6,807 | 6,807 | 1,598 | 6,551.49 |
| 1990-04-02 | 7,307 | 7,307 | 7,307 | 7,307 | 599 | 7,032.72 |
| 1990-03-30 | 8,208 | 8,208 | 7,808 | 7,808 | 1,798 | 7,514.92 |
| 1990-03-29 | 8,398 | 8,398 | 8,208 | 8,208 | 300 | 7,899.90 |
| 1990-03-28 | 8,318 | 8,458 | 8,318 | 8,458 | 4,296 | 8,140.52 |
| 1990-03-27 | 8,398 | 8,408 | 8,308 | 8,358 | 13,787 | 8,044.27 |
| 1990-03-26 | 7,708 | 8,118 | 7,708 | 8,118 | 6,693 | 7,813.28 |
| 1990-03-22 | 8,708 | 8,708 | 8,708 | 8,708 | 2,098 | 8,381.14 |
| 1990-03-20 | 8,658 | 8,658 | 8,658 | 8,658 | 2,797 | 8,333.01 |
| 1990-03-19 | 9,609 | 9,609 | 9,559 | 9,559 | 1,798 | 9,200.19 |
| 1990-03-16 | 9,709 | 9,709 | 9,609 | 9,609 | 1,499 | 9,248.32 |
| 1990-03-15 | 9,709 | 9,719 | 9,709 | 9,719 | 5,595 | 9,354.19 |
| 1990-03-14 | 9,669 | 9,770 | 9,659 | 9,659 | 599 | 9,296.44 |
| 1990-03-13 | 9,920 | 9,920 | 9,609 | 9,609 | 2,597 | 9,248.32 |
| 1990-03-12 | 10,000 | 10,000 | 9,920 | 9,920 | 3,996 | 9,547.64 |
| 1990-03-09 | 10,010 | 10,010 | 9,960 | 10,000 | 16,184 | 9,624.64 |
| 1990-03-08 | 9,900 | 9,980 | 9,770 | 9,980 | 3,297 | 9,605.39 |
| 1990-03-07 | 10,010 | 10,110 | 9,950 | 9,950 | 16,184 | 9,576.52 |
| 1990-03-06 | 9,810 | 10,210 | 9,810 | 10,110 | 8,891 | 9,730.51 |
| 1990-03-05 | 9,910 | 10,010 | 9,810 | 9,820 | 3,297 | 9,451.40 |
| 1990-03-02 | 9,309 | 9,810 | 9,309 | 9,810 | 6,394 | 9,441.77 |
| 1990-03-01 | 9,209 | 9,309 | 9,209 | 9,309 | 4,596 | 8,959.58 |
| 1990-02-28 | 9,129 | 9,309 | 9,129 | 9,209 | 2,398 | 8,863.33 |
| 1990-02-27 | 8,899 | 9,109 | 8,899 | 9,109 | 2,597 | 8,767.08 |
| 1990-02-26 | 9,309 | 9,309 | 8,829 | 8,899 | 2,897 | 8,564.97 |
| 1990-02-23 | 9,389 | 9,489 | 9,369 | 9,369 | 2,797 | 9,017.32 |
| 1990-02-22 | 9,379 | 9,489 | 9,359 | 9,489 | 3,197 | 9,132.82 |
| 1990-02-21 | 9,609 | 9,609 | 9,359 | 9,359 | 1,499 | 9,007.70 |
| 1990-02-20 | 9,810 | 9,810 | 9,760 | 9,760 | 899 | 9,393.65 |
| 1990-02-19 | 9,820 | 9,820 | 9,760 | 9,760 | 300 | 9,393.65 |
| 1990-02-16 | 9,790 | 9,810 | 9,760 | 9,760 | 1,299 | 9,393.65 |
| 1990-02-15 | 9,810 | 9,810 | 9,770 | 9,770 | 1,099 | 9,403.27 |
| 1990-02-14 | 9,860 | 9,910 | 9,790 | 9,810 | 999 | 9,441.77 |
| 1990-02-13 | 9,970 | 9,970 | 9,860 | 9,860 | 1,199 | 9,489.89 |
| 1990-02-09 | 9,990 | 9,990 | 9,770 | 9,770 | 3,796 | 9,403.27 |
| 1990-02-08 | 9,970 | 10,010 | 9,910 | 9,990 | 6,094 | 9,615.01 |
| 1990-02-07 | 9,760 | 9,810 | 9,760 | 9,770 | 2,897 | 9,403.27 |
| 1990-02-06 | 9,739 | 9,810 | 9,739 | 9,739 | 1,499 | 9,373.44 |
| 1990-02-05 | 9,810 | 9,810 | 9,729 | 9,729 | 699 | 9,363.81 |
| 1990-02-02 | 9,940 | 9,940 | 9,719 | 9,719 | 1,399 | 9,354.19 |
| 1990-02-01 | 9,820 | 9,820 | 9,810 | 9,810 | 1,898 | 9,441.77 |
| 1990-01-31 | 9,810 | 9,910 | 9,709 | 9,810 | 1,698 | 9,441.77 |
| 1990-01-30 | 9,679 | 9,679 | 9,679 | 9,679 | 200 | 9,315.69 |
| 1990-01-29 | 10,010 | 10,010 | 9,609 | 9,669 | 5,994 | 9,306.06 |
| 1990-01-26 | 9,629 | 9,920 | 9,629 | 9,920 | 1,099 | 9,547.64 |
| 1990-01-25 | 10,000 | 10,000 | 9,609 | 9,609 | 899 | 9,248.32 |
| 1990-01-24 | 10,010 | 10,010 | 9,810 | 10,010 | 8,292 | 9,634.26 |
| 1990-01-23 | 9,619 | 9,760 | 9,609 | 9,659 | 3,696 | 9,296.44 |
| 1990-01-22 | 9,519 | 9,519 | 9,409 | 9,409 | 3,097 | 9,055.82 |
| 1990-01-19 | 9,699 | 9,709 | 9,509 | 9,509 | 2,997 | 9,152.07 |
| 1990-01-18 | 9,840 | 9,850 | 9,709 | 9,709 | 3,397 | 9,344.56 |
| 1990-01-17 | 9,910 | 9,910 | 9,860 | 9,860 | 1,598 | 9,489.89 |
| 1990-01-16 | 10,110 | 10,110 | 9,609 | 9,609 | 4,196 | 9,248.32 |
| 1990-01-12 | 10,210 | 10,210 | 10,110 | 10,110 | 4,296 | 9,730.51 |
| 1990-01-11 | 10,010 | 10,310 | 10,010 | 10,210 | 2,997 | 9,826.76 |
| 1990-01-10 | 10,710 | 10,710 | 10,510 | 10,510 | 1,598 | 10,115.50 |
| 1990-01-09 | 10,710 | 10,710 | 10,510 | 10,510 | 5,495 | 10,115.50 |
| 1990-01-08 | 11,011 | 11,211 | 10,510 | 10,710 | 3,497 | 10,308 |
| 1990-01-05 | 11,111 | 11,311 | 10,811 | 11,011 | 16,784 | 10,597.70 |
| 1990-01-04 | 11,011 | 11,111 | 10,811 | 11,111 | 12,188 | 10,693.90 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
