8591 オリックス(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 | 2,710 | 2,800 | 2,710 | 2,710 | 40,000 | 225.83 |
| 1990-12-27 | 2,710 | 2,740 | 2,710 | 2,710 | 15,000 | 225.83 |
| 1990-12-26 | 2,830 | 2,830 | 2,790 | 2,830 | 19,000 | 235.83 |
| 1990-12-25 | 2,880 | 2,880 | 2,700 | 2,800 | 88,000 | 233.33 |
| 1990-12-21 | 2,900 | 2,960 | 2,760 | 2,880 | 82,000 | 240 |
| 1990-12-20 | 3,000 | 3,030 | 2,970 | 2,970 | 91,000 | 247.50 |
| 1990-12-19 | 2,970 | 3,000 | 2,930 | 2,930 | 87,000 | 244.17 |
| 1990-12-18 | 3,050 | 3,050 | 2,980 | 3,000 | 42,000 | 250 |
| 1990-12-17 | 2,950 | 3,050 | 2,900 | 3,000 | 70,000 | 250 |
| 1990-12-14 | 2,970 | 2,970 | 2,900 | 2,960 | 100,000 | 246.67 |
| 1990-12-13 | 2,980 | 3,010 | 2,940 | 2,970 | 41,000 | 247.50 |
| 1990-12-12 | 2,940 | 3,000 | 2,940 | 2,970 | 28,000 | 247.50 |
| 1990-12-11 | 2,970 | 3,000 | 2,940 | 2,950 | 36,000 | 245.83 |
| 1990-12-10 | 3,050 | 3,050 | 2,970 | 2,970 | 41,000 | 247.50 |
| 1990-12-07 | 3,000 | 3,050 | 2,940 | 3,000 | 119,000 | 250 |
| 1990-12-06 | 2,840 | 2,860 | 2,810 | 2,860 | 69,000 | 238.33 |
| 1990-12-05 | 2,820 | 2,850 | 2,770 | 2,800 | 45,000 | 233.33 |
| 1990-12-04 | 2,860 | 2,860 | 2,820 | 2,820 | 17,000 | 235 |
| 1990-12-03 | 2,980 | 2,980 | 2,930 | 2,940 | 79,000 | 245 |
| 1990-11-30 | 2,760 | 2,880 | 2,760 | 2,880 | 14,000 | 240 |
| 1990-11-29 | 2,950 | 2,970 | 2,850 | 2,900 | 48,000 | 241.67 |
| 1990-11-28 | 3,040 | 3,040 | 2,950 | 3,020 | 193,000 | 251.67 |
| 1990-11-27 | 2,800 | 3,050 | 2,800 | 3,050 | 99,000 | 254.17 |
| 1990-11-26 | 2,810 | 2,830 | 2,760 | 2,800 | 188,000 | 233.33 |
| 1990-11-22 | 2,780 | 2,800 | 2,770 | 2,800 | 35,000 | 233.33 |
| 1990-11-21 | 2,800 | 2,800 | 2,780 | 2,780 | 52,000 | 231.67 |
| 1990-11-20 | 2,800 | 2,850 | 2,770 | 2,800 | 37,000 | 233.33 |
| 1990-11-19 | 2,750 | 2,800 | 2,750 | 2,800 | 18,000 | 233.33 |
| 1990-11-16 | 2,710 | 2,710 | 2,710 | 2,710 | 26,000 | 225.83 |
| 1990-11-15 | 2,670 | 2,670 | 2,650 | 2,670 | 67,000 | 222.50 |
| 1990-11-14 | 2,660 | 2,670 | 2,650 | 2,660 | 103,000 | 221.67 |
| 1990-11-13 | 2,600 | 2,660 | 2,600 | 2,660 | 159,000 | 221.67 |
| 1990-11-09 | 2,590 | 2,600 | 2,550 | 2,560 | 208,000 | 213.33 |
| 1990-11-08 | 2,700 | 2,720 | 2,500 | 2,550 | 112,000 | 212.50 |
| 1990-11-07 | 2,900 | 2,920 | 2,860 | 2,900 | 97,000 | 241.67 |
| 1990-11-06 | 3,020 | 3,050 | 2,900 | 2,930 | 67,000 | 244.17 |
| 1990-11-05 | 3,040 | 3,100 | 3,030 | 3,050 | 75,000 | 254.17 |
| 1990-11-02 | 3,000 | 3,090 | 3,000 | 3,090 | 50,000 | 257.50 |
| 1990-11-01 | 3,240 | 3,250 | 3,040 | 3,050 | 56,000 | 254.17 |
| 1990-10-31 | 3,240 | 3,300 | 3,240 | 3,290 | 36,000 | 274.17 |
| 1990-10-30 | 3,080 | 3,090 | 3,030 | 3,090 | 99,000 | 257.50 |
| 1990-10-29 | 3,070 | 3,110 | 3,050 | 3,110 | 119,000 | 259.17 |
| 1990-10-26 | 3,080 | 3,100 | 3,050 | 3,100 | 84,000 | 258.33 |
| 1990-10-25 | 3,060 | 3,090 | 3,010 | 3,080 | 80,000 | 256.67 |
| 1990-10-24 | 3,050 | 3,050 | 2,990 | 2,990 | 69,000 | 249.17 |
| 1990-10-23 | 3,050 | 3,050 | 3,020 | 3,050 | 75,000 | 254.17 |
| 1990-10-22 | 3,080 | 3,090 | 3,020 | 3,050 | 106,000 | 254.17 |
| 1990-10-19 | 2,980 | 3,080 | 2,950 | 3,080 | 209,000 | 256.67 |
| 1990-10-18 | 2,990 | 2,990 | 2,940 | 2,940 | 98,000 | 245 |
| 1990-10-17 | 2,940 | 2,970 | 2,910 | 2,970 | 108,000 | 247.50 |
| 1990-10-16 | 2,800 | 2,920 | 2,800 | 2,870 | 59,000 | 239.17 |
| 1990-10-15 | 2,740 | 2,850 | 2,710 | 2,770 | 71,000 | 230.83 |
| 1990-10-12 | 2,690 | 2,750 | 2,650 | 2,700 | 58,000 | 225 |
| 1990-10-11 | 2,810 | 2,810 | 2,620 | 2,660 | 45,000 | 221.67 |
| 1990-10-09 | 2,890 | 2,930 | 2,810 | 2,820 | 56,000 | 235 |
| 1990-10-08 | 2,850 | 3,000 | 2,850 | 2,850 | 91,000 | 237.50 |
| 1990-10-05 | 2,540 | 2,800 | 2,540 | 2,750 | 116,000 | 229.17 |
| 1990-10-04 | 2,440 | 2,590 | 2,410 | 2,500 | 95,000 | 208.33 |
| 1990-10-03 | 2,450 | 2,580 | 2,300 | 2,400 | 195,000 | 200 |
| 1990-10-02 | 2,130 | 2,390 | 2,130 | 2,390 | 401,000 | 199.17 |
| 1990-10-01 | 2,400 | 2,400 | 2,110 | 2,110 | 51,000 | 175.83 |
| 1990-09-28 | 2,380 | 2,400 | 2,300 | 2,400 | 104,000 | 200 |
| 1990-09-27 | 2,740 | 2,740 | 2,500 | 2,500 | 84,000 | 208.33 |
| 1990-09-26 | 2,930 | 2,930 | 2,800 | 2,800 | 18,000 | 233.33 |
| 1990-09-25 | 3,050 | 3,050 | 2,950 | 2,950 | 11,000 | 245.83 |
| 1990-09-21 | 3,000 | 3,100 | 3,000 | 3,100 | 57,000 | 258.33 |
| 1990-09-20 | 3,300 | 3,300 | 3,150 | 3,200 | 57,000 | 266.67 |
| 1990-09-19 | 3,400 | 3,400 | 3,360 | 3,360 | 17,000 | 280 |
| 1990-09-18 | 3,410 | 3,410 | 3,400 | 3,400 | 16,000 | 283.33 |
| 1990-09-17 | 3,490 | 3,520 | 3,470 | 3,500 | 19,000 | 291.67 |
| 1990-09-14 | 3,540 | 3,540 | 3,490 | 3,500 | 63,000 | 291.67 |
| 1990-09-13 | 3,590 | 3,590 | 3,490 | 3,540 | 43,000 | 295 |
| 1990-09-12 | 3,600 | 3,600 | 3,560 | 3,590 | 40,000 | 299.17 |
| 1990-09-11 | 3,590 | 3,600 | 3,510 | 3,600 | 56,000 | 300 |
| 1990-09-10 | 3,660 | 3,660 | 3,580 | 3,600 | 29,000 | 300 |
| 1990-09-07 | 3,600 | 3,700 | 3,590 | 3,660 | 46,000 | 305 |
| 1990-09-06 | 3,700 | 3,700 | 3,600 | 3,650 | 38,000 | 304.17 |
| 1990-09-05 | 3,650 | 3,700 | 3,600 | 3,700 | 30,000 | 308.33 |
| 1990-09-04 | 3,850 | 3,850 | 3,780 | 3,840 | 22,000 | 320 |
| 1990-09-03 | 3,750 | 3,850 | 3,750 | 3,850 | 45,000 | 320.83 |
| 1990-08-31 | 3,830 | 3,850 | 3,750 | 3,750 | 45,000 | 312.50 |
| 1990-08-30 | 3,700 | 3,800 | 3,590 | 3,780 | 40,000 | 315 |
| 1990-08-29 | 3,620 | 3,680 | 3,600 | 3,600 | 37,000 | 300 |
| 1990-08-28 | 3,610 | 3,640 | 3,580 | 3,580 | 27,000 | 298.33 |
| 1990-08-27 | 3,450 | 3,550 | 3,430 | 3,450 | 68,000 | 287.50 |
| 1990-08-24 | 3,550 | 3,650 | 3,550 | 3,600 | 57,000 | 300 |
| 1990-08-23 | 3,790 | 3,800 | 3,500 | 3,600 | 126,000 | 300 |
| 1990-08-22 | 4,000 | 4,000 | 3,750 | 3,800 | 42,000 | 316.67 |
| 1990-08-21 | 4,000 | 4,100 | 3,900 | 4,000 | 42,000 | 333.33 |
| 1990-08-20 | 4,070 | 4,070 | 3,950 | 3,950 | 20,000 | 329.17 |
| 1990-08-17 | 4,000 | 4,080 | 3,950 | 4,070 | 86,000 | 339.17 |
| 1990-08-15 | 3,950 | 4,300 | 3,950 | 4,300 | 87,000 | 358.33 |
| 1990-08-14 | 4,020 | 4,050 | 3,900 | 3,950 | 84,000 | 329.17 |
| 1990-08-13 | 4,020 | 4,050 | 4,020 | 4,030 | 67,000 | 335.83 |
| 1990-08-10 | 4,010 | 4,060 | 4,010 | 4,050 | 47,000 | 337.50 |
| 1990-08-09 | 4,040 | 4,100 | 4,040 | 4,040 | 93,000 | 336.67 |
| 1990-08-08 | 4,000 | 4,070 | 3,980 | 4,040 | 60,000 | 336.67 |
| 1990-08-07 | 4,210 | 4,210 | 3,950 | 3,950 | 123,000 | 329.17 |
| 1990-08-06 | 4,590 | 4,590 | 4,350 | 4,360 | 45,000 | 363.33 |
| 1990-08-03 | 4,670 | 4,720 | 4,620 | 4,620 | 36,000 | 385 |
| 1990-08-02 | 4,810 | 4,860 | 4,690 | 4,820 | 82,000 | 401.67 |
| 1990-08-01 | 4,860 | 4,950 | 4,860 | 4,860 | 26,000 | 405 |
| 1990-07-31 | 4,910 | 4,910 | 4,800 | 4,910 | 56,000 | 409.17 |
| 1990-07-30 | 4,960 | 4,980 | 4,870 | 4,970 | 60,000 | 414.17 |
| 1990-07-27 | 5,030 | 5,030 | 4,880 | 4,980 | 85,000 | 415 |
| 1990-07-26 | 5,120 | 5,120 | 5,040 | 5,040 | 59,000 | 420 |
| 1990-07-25 | 5,030 | 5,120 | 5,020 | 5,120 | 91,000 | 426.67 |
| 1990-07-24 | 5,080 | 5,100 | 5,000 | 5,030 | 195,000 | 419.17 |
| 1990-07-23 | 5,310 | 5,310 | 5,160 | 5,180 | 188,000 | 431.67 |
| 1990-07-20 | 5,220 | 5,330 | 5,220 | 5,330 | 581,000 | 444.17 |
| 1990-07-19 | 5,020 | 5,290 | 5,010 | 5,290 | 662,000 | 440.83 |
| 1990-07-18 | 4,980 | 5,030 | 4,950 | 5,010 | 337,000 | 417.50 |
| 1990-07-17 | 4,910 | 4,940 | 4,870 | 4,930 | 216,000 | 410.83 |
| 1990-07-16 | 4,850 | 4,910 | 4,830 | 4,910 | 211,000 | 409.17 |
| 1990-07-13 | 4,700 | 4,790 | 4,670 | 4,790 | 96,000 | 399.17 |
| 1990-07-12 | 4,530 | 4,650 | 4,520 | 4,650 | 96,000 | 387.50 |
| 1990-07-11 | 4,440 | 4,590 | 4,440 | 4,500 | 91,000 | 375 |
| 1990-07-10 | 4,450 | 4,500 | 4,420 | 4,420 | 48,000 | 368.33 |
| 1990-07-09 | 4,550 | 4,560 | 4,550 | 4,550 | 28,000 | 379.17 |
| 1990-07-06 | 4,600 | 4,650 | 4,590 | 4,650 | 35,000 | 387.50 |
| 1990-07-05 | 4,660 | 4,690 | 4,660 | 4,660 | 83,000 | 388.33 |
| 1990-07-04 | 4,680 | 4,690 | 4,600 | 4,650 | 44,000 | 387.50 |
| 1990-07-03 | 4,690 | 4,690 | 4,600 | 4,680 | 56,000 | 390 |
| 1990-07-02 | 4,500 | 4,640 | 4,500 | 4,640 | 113,000 | 386.67 |
| 1990-06-29 | 4,650 | 4,650 | 4,540 | 4,540 | 144,000 | 378.33 |
| 1990-06-28 | 4,650 | 4,700 | 4,630 | 4,650 | 112,000 | 387.50 |
| 1990-06-27 | 4,570 | 4,650 | 4,570 | 4,630 | 54,000 | 385.83 |
| 1990-06-26 | 4,550 | 4,560 | 4,550 | 4,550 | 68,000 | 379.17 |
| 1990-06-25 | 4,620 | 4,620 | 4,510 | 4,510 | 37,000 | 375.83 |
| 1990-06-22 | 4,590 | 4,650 | 4,580 | 4,650 | 42,000 | 387.50 |
| 1990-06-21 | 4,800 | 4,800 | 4,640 | 4,640 | 85,000 | 386.67 |
| 1990-06-20 | 4,660 | 4,780 | 4,630 | 4,780 | 83,000 | 398.33 |
| 1990-06-19 | 4,830 | 4,830 | 4,630 | 4,650 | 109,000 | 387.50 |
| 1990-06-18 | 4,850 | 4,940 | 4,830 | 4,890 | 142,000 | 407.50 |
| 1990-06-15 | 4,850 | 4,850 | 4,810 | 4,830 | 117,000 | 402.50 |
| 1990-06-14 | 4,800 | 4,850 | 4,750 | 4,850 | 106,000 | 404.17 |
| 1990-06-13 | 4,800 | 4,850 | 4,750 | 4,850 | 224,000 | 404.17 |
| 1990-06-12 | 4,750 | 4,820 | 4,750 | 4,800 | 193,000 | 400 |
| 1990-06-11 | 4,760 | 4,820 | 4,760 | 4,770 | 66,000 | 397.50 |
| 1990-06-08 | 4,700 | 4,900 | 4,700 | 4,800 | 438,000 | 400 |
| 1990-06-07 | 4,640 | 4,660 | 4,550 | 4,610 | 68,000 | 384.17 |
| 1990-06-06 | 4,600 | 4,640 | 4,600 | 4,610 | 68,000 | 384.17 |
| 1990-06-05 | 4,480 | 4,540 | 4,440 | 4,480 | 53,000 | 373.33 |
| 1990-06-04 | 4,400 | 4,420 | 4,340 | 4,380 | 65,000 | 365 |
| 1990-06-01 | 4,630 | 4,640 | 4,600 | 4,600 | 48,000 | 383.33 |
| 1990-05-31 | 4,800 | 4,800 | 4,650 | 4,680 | 63,000 | 390 |
| 1990-05-30 | 4,660 | 4,770 | 4,610 | 4,770 | 51,000 | 397.50 |
| 1990-05-29 | 4,700 | 4,800 | 4,690 | 4,720 | 65,000 | 393.33 |
| 1990-05-28 | 4,500 | 4,650 | 4,500 | 4,600 | 55,000 | 383.33 |
| 1990-05-25 | 4,310 | 4,460 | 4,310 | 4,460 | 108,000 | 371.67 |
| 1990-05-24 | 4,300 | 4,350 | 4,270 | 4,300 | 157,000 | 358.33 |
| 1990-05-23 | 4,300 | 4,390 | 4,260 | 4,300 | 122,000 | 358.33 |
| 1990-05-22 | 4,350 | 4,460 | 4,250 | 4,250 | 118,000 | 354.17 |
| 1990-05-21 | 4,450 | 4,450 | 4,400 | 4,400 | 55,000 | 366.67 |
| 1990-05-18 | 4,670 | 4,670 | 4,490 | 4,500 | 59,000 | 375 |
| 1990-05-17 | 4,800 | 4,800 | 4,700 | 4,700 | 56,000 | 391.67 |
| 1990-05-16 | 4,950 | 4,950 | 4,840 | 4,890 | 31,000 | 407.50 |
| 1990-05-15 | 4,850 | 4,950 | 4,850 | 4,950 | 155,000 | 412.50 |
| 1990-05-14 | 4,800 | 4,900 | 4,800 | 4,900 | 92,000 | 408.33 |
| 1990-05-11 | 4,520 | 4,550 | 4,510 | 4,550 | 69,000 | 379.17 |
| 1990-05-10 | 4,550 | 4,750 | 4,500 | 4,500 | 187,000 | 375 |
| 1990-05-09 | 4,400 | 4,420 | 4,320 | 4,400 | 101,000 | 366.67 |
| 1990-05-08 | 4,360 | 4,360 | 4,350 | 4,350 | 45,000 | 362.50 |
| 1990-05-07 | 4,210 | 4,210 | 4,180 | 4,200 | 125,000 | 350 |
| 1990-05-02 | 4,210 | 4,210 | 4,190 | 4,210 | 61,000 | 350.83 |
| 1990-05-01 | 4,190 | 4,200 | 4,120 | 4,170 | 33,000 | 347.50 |
| 1990-04-27 | 4,160 | 4,210 | 4,160 | 4,190 | 41,000 | 349.17 |
| 1990-04-26 | 4,240 | 4,250 | 4,100 | 4,100 | 148,000 | 341.67 |
| 1990-04-25 | 4,340 | 4,350 | 4,180 | 4,220 | 168,000 | 351.67 |
| 1990-04-24 | 4,450 | 4,450 | 4,300 | 4,300 | 50,000 | 358.33 |
| 1990-04-23 | 4,600 | 4,600 | 4,550 | 4,550 | 113,000 | 379.17 |
| 1990-04-20 | 4,550 | 4,550 | 4,500 | 4,550 | 57,000 | 379.17 |
| 1990-04-19 | 4,500 | 4,550 | 4,450 | 4,450 | 84,000 | 370.83 |
| 1990-04-18 | 4,490 | 4,490 | 4,490 | 4,490 | 33,000 | 374.17 |
| 1990-04-17 | 4,550 | 4,550 | 4,430 | 4,430 | 27,000 | 369.17 |
| 1990-04-16 | 4,500 | 4,500 | 4,450 | 4,450 | 36,000 | 370.83 |
| 1990-04-13 | 4,450 | 4,530 | 4,400 | 4,530 | 47,000 | 377.50 |
| 1990-04-12 | 4,530 | 4,530 | 4,400 | 4,400 | 71,000 | 366.67 |
| 1990-04-11 | 4,390 | 4,510 | 4,380 | 4,510 | 55,000 | 375.83 |
| 1990-04-10 | 4,160 | 4,240 | 4,160 | 4,240 | 170,000 | 353.33 |
| 1990-04-05 | 3,810 | 3,810 | 3,710 | 3,710 | 119,000 | 309.17 |
| 1990-04-04 | 3,800 | 3,850 | 3,800 | 3,800 | 85,000 | 316.67 |
| 1990-04-03 | 3,650 | 3,800 | 3,650 | 3,800 | 79,000 | 316.67 |
| 1990-04-02 | 3,650 | 3,700 | 3,600 | 3,600 | 78,000 | 300 |
| 1990-03-30 | 4,000 | 4,000 | 3,860 | 4,000 | 74,000 | 333.33 |
| 1990-03-29 | 4,100 | 4,120 | 4,020 | 4,050 | 71,000 | 337.50 |
| 1990-03-28 | 4,160 | 4,180 | 4,100 | 4,100 | 142,000 | 341.67 |
| 1990-03-27 | 4,570 | 4,600 | 4,250 | 4,250 | 130,000 | 354.17 |
| 1990-03-26 | 4,800 | 4,800 | 4,640 | 4,660 | 152,000 | 369.84 |
| 1990-03-23 | 4,770 | 4,870 | 4,600 | 4,840 | 184,000 | 384.13 |
| 1990-03-20 | 5,270 | 5,270 | 5,270 | 5,270 | 13,000 | 418.25 |
| 1990-03-19 | 5,580 | 5,580 | 5,480 | 5,480 | 13,000 | 434.92 |
| 1990-03-16 | 5,570 | 5,580 | 5,560 | 5,560 | 20,000 | 441.27 |
| 1990-03-15 | 5,580 | 5,580 | 5,480 | 5,580 | 76,000 | 442.86 |
| 1990-03-14 | 5,600 | 5,710 | 5,570 | 5,600 | 132,000 | 444.44 |
| 1990-03-13 | 5,550 | 5,610 | 5,530 | 5,600 | 94,000 | 444.44 |
| 1990-03-12 | 5,700 | 5,800 | 5,600 | 5,600 | 56,000 | 444.44 |
| 1990-03-09 | 5,900 | 6,050 | 5,840 | 5,910 | 232,000 | 469.05 |
| 1990-03-08 | 5,630 | 5,910 | 5,600 | 5,890 | 127,000 | 467.46 |
| 1990-03-07 | 5,500 | 5,700 | 5,500 | 5,650 | 248,000 | 448.41 |
| 1990-03-06 | 5,250 | 5,490 | 5,250 | 5,490 | 112,000 | 435.71 |
| 1990-03-05 | 5,300 | 5,300 | 5,230 | 5,250 | 81,000 | 416.67 |
| 1990-03-02 | 5,210 | 5,300 | 5,190 | 5,210 | 54,000 | 413.49 |
| 1990-03-01 | 5,300 | 5,300 | 5,070 | 5,250 | 58,000 | 416.67 |
| 1990-02-28 | 5,320 | 5,340 | 5,200 | 5,300 | 96,000 | 420.64 |
| 1990-02-27 | 5,200 | 5,310 | 5,200 | 5,310 | 86,000 | 421.43 |
| 1990-02-26 | 5,500 | 5,500 | 5,100 | 5,300 | 38,000 | 420.64 |
| 1990-02-23 | 5,550 | 5,550 | 5,410 | 5,500 | 46,000 | 436.51 |
| 1990-02-22 | 5,700 | 5,740 | 5,600 | 5,650 | 146,000 | 448.41 |
| 1990-02-21 | 5,800 | 5,800 | 5,590 | 5,610 | 200,000 | 445.24 |
| 1990-02-20 | 5,900 | 6,000 | 5,850 | 5,900 | 69,000 | 468.25 |
| 1990-02-19 | 6,050 | 6,060 | 6,020 | 6,030 | 69,000 | 478.57 |
| 1990-02-16 | 6,250 | 6,250 | 6,100 | 6,100 | 108,000 | 484.13 |
| 1990-02-15 | 6,100 | 6,200 | 6,020 | 6,200 | 570,000 | 492.06 |
| 1990-02-14 | 6,300 | 6,300 | 6,000 | 6,020 | 318,000 | 477.78 |
| 1990-02-13 | 6,350 | 6,350 | 6,210 | 6,350 | 129,000 | 503.97 |
| 1990-02-09 | 6,480 | 6,480 | 6,260 | 6,350 | 89,000 | 503.97 |
| 1990-02-08 | 6,590 | 6,590 | 6,350 | 6,490 | 115,000 | 515.08 |
| 1990-02-07 | 6,610 | 6,660 | 6,500 | 6,590 | 363,000 | 523.02 |
| 1990-02-06 | 6,590 | 6,600 | 6,550 | 6,600 | 174,000 | 523.81 |
| 1990-02-05 | 6,580 | 6,590 | 6,490 | 6,540 | 282,000 | 519.05 |
| 1990-02-02 | 6,500 | 6,580 | 6,460 | 6,480 | 207,000 | 514.29 |
| 1990-02-01 | 6,550 | 6,640 | 6,500 | 6,520 | 371,000 | 517.46 |
| 1990-01-31 | 6,300 | 6,590 | 6,250 | 6,590 | 843,000 | 523.02 |
| 1990-01-30 | 6,150 | 6,350 | 6,140 | 6,250 | 268,000 | 496.03 |
| 1990-01-29 | 6,120 | 6,200 | 6,090 | 6,110 | 173,000 | 484.92 |
| 1990-01-26 | 6,020 | 6,040 | 6,000 | 6,020 | 82,000 | 477.78 |
| 1990-01-25 | 6,010 | 6,010 | 5,950 | 6,000 | 105,000 | 476.19 |
| 1990-01-24 | 6,010 | 6,050 | 5,990 | 6,000 | 999,000 | 476.19 |
| 1990-01-23 | 6,080 | 6,090 | 6,010 | 6,010 | 114,000 | 476.98 |
| 1990-01-22 | 6,100 | 6,100 | 6,000 | 6,100 | 423,000 | 484.13 |
| 1990-01-19 | 6,100 | 6,110 | 6,000 | 6,100 | 354,000 | 484.13 |
| 1990-01-18 | 6,290 | 6,380 | 6,200 | 6,200 | 220,000 | 492.06 |
| 1990-01-17 | 6,290 | 6,350 | 6,200 | 6,300 | 100,000 | 500 |
| 1990-01-16 | 6,280 | 6,460 | 6,280 | 6,290 | 62,000 | 499.21 |
| 1990-01-12 | 6,500 | 6,500 | 6,470 | 6,480 | 110,000 | 514.29 |
| 1990-01-11 | 6,450 | 6,500 | 6,430 | 6,490 | 109,000 | 515.08 |
| 1990-01-10 | 6,520 | 6,540 | 6,450 | 6,450 | 121,000 | 511.91 |
| 1990-01-09 | 6,470 | 6,500 | 6,450 | 6,500 | 136,000 | 515.87 |
| 1990-01-08 | 6,520 | 6,520 | 6,450 | 6,480 | 54,000 | 514.29 |
| 1990-01-05 | 6,670 | 6,670 | 6,500 | 6,520 | 128,000 | 517.46 |
| 1990-01-04 | 6,800 | 6,840 | 6,770 | 6,770 | 64,000 | 537.30 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
