9003 相鉄ホールディングス(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 | 641 | 670 | 631 | 670 | 88,000 | 3,252.43 |
| 1990-12-27 | 649 | 650 | 631 | 631 | 233,000 | 3,063.11 |
| 1990-12-26 | 630 | 640 | 630 | 632 | 87,000 | 3,067.96 |
| 1990-12-25 | 680 | 680 | 640 | 650 | 154,000 | 3,155.34 |
| 1990-12-21 | 670 | 685 | 665 | 675 | 137,000 | 3,276.70 |
| 1990-12-20 | 700 | 700 | 680 | 685 | 120,000 | 3,325.24 |
| 1990-12-19 | 704 | 704 | 690 | 700 | 330,000 | 3,398.06 |
| 1990-12-18 | 681 | 695 | 672 | 692 | 168,000 | 3,359.22 |
| 1990-12-17 | 690 | 691 | 680 | 680 | 128,000 | 3,300.97 |
| 1990-12-14 | 696 | 706 | 696 | 701 | 219,000 | 3,402.91 |
| 1990-12-13 | 700 | 707 | 696 | 706 | 396,000 | 3,427.18 |
| 1990-12-12 | 679 | 695 | 670 | 690 | 710,000 | 3,349.51 |
| 1990-12-11 | 650 | 680 | 650 | 679 | 224,000 | 3,296.12 |
| 1990-12-10 | 655 | 664 | 650 | 650 | 762,000 | 3,155.34 |
| 1990-12-07 | 640 | 650 | 630 | 648 | 206,000 | 3,145.63 |
| 1990-12-06 | 595 | 618 | 595 | 617 | 165,000 | 2,995.15 |
| 1990-12-05 | 580 | 619 | 580 | 585 | 339,000 | 2,839.81 |
| 1990-12-04 | 620 | 620 | 575 | 575 | 98,000 | 2,791.26 |
| 1990-12-03 | 630 | 637 | 620 | 620 | 156,000 | 3,009.71 |
| 1990-11-30 | 579 | 614 | 579 | 610 | 172,000 | 2,961.17 |
| 1990-11-29 | 600 | 625 | 590 | 619 | 313,000 | 3,004.85 |
| 1990-11-28 | 639 | 639 | 602 | 612 | 157,000 | 2,970.87 |
| 1990-11-27 | 630 | 640 | 615 | 640 | 271,000 | 3,106.80 |
| 1990-11-26 | 626 | 630 | 621 | 630 | 248,000 | 3,058.25 |
| 1990-11-22 | 630 | 630 | 620 | 628 | 193,000 | 3,048.54 |
| 1990-11-21 | 616 | 620 | 601 | 610 | 115,000 | 2,961.17 |
| 1990-11-20 | 620 | 620 | 610 | 611 | 75,000 | 2,966.02 |
| 1990-11-19 | 624 | 633 | 620 | 620 | 246,000 | 3,009.71 |
| 1990-11-16 | 615 | 625 | 609 | 623 | 156,000 | 3,024.27 |
| 1990-11-15 | 645 | 649 | 625 | 625 | 230,000 | 3,033.98 |
| 1990-11-14 | 650 | 650 | 640 | 645 | 298,000 | 3,131.07 |
| 1990-11-13 | 655 | 655 | 638 | 650 | 1,006,000 | 3,155.34 |
| 1990-11-09 | 632 | 638 | 628 | 638 | 287,000 | 3,097.09 |
| 1990-11-08 | 631 | 640 | 631 | 638 | 125,000 | 3,097.09 |
| 1990-11-07 | 660 | 672 | 650 | 650 | 222,000 | 3,155.34 |
| 1990-11-06 | 694 | 700 | 660 | 660 | 275,000 | 3,203.88 |
| 1990-11-05 | 689 | 700 | 688 | 691 | 233,000 | 3,354.37 |
| 1990-11-02 | 680 | 700 | 680 | 689 | 142,000 | 3,344.66 |
| 1990-11-01 | 700 | 705 | 681 | 681 | 148,000 | 3,305.83 |
| 1990-10-31 | 730 | 732 | 725 | 726 | 135,000 | 3,524.27 |
| 1990-10-30 | 730 | 740 | 730 | 732 | 76,000 | 3,553.40 |
| 1990-10-29 | 728 | 750 | 728 | 741 | 130,000 | 3,597.09 |
| 1990-10-26 | 728 | 742 | 728 | 730 | 175,000 | 3,543.69 |
| 1990-10-25 | 760 | 760 | 742 | 742 | 356,000 | 3,601.94 |
| 1990-10-24 | 750 | 750 | 730 | 750 | 121,000 | 3,640.78 |
| 1990-10-23 | 792 | 792 | 757 | 757 | 240,000 | 3,674.76 |
| 1990-10-22 | 782 | 800 | 781 | 785 | 936,000 | 3,810.68 |
| 1990-10-19 | 763 | 800 | 762 | 775 | 1,448,000 | 3,762.14 |
| 1990-10-18 | 689 | 728 | 689 | 723 | 806,000 | 3,509.71 |
| 1990-10-17 | 654 | 680 | 644 | 678 | 507,000 | 3,291.26 |
| 1990-10-16 | 651 | 657 | 645 | 654 | 184,000 | 3,174.76 |
| 1990-10-15 | 620 | 650 | 615 | 650 | 216,000 | 3,155.34 |
| 1990-10-12 | 615 | 621 | 605 | 610 | 89,000 | 2,961.17 |
| 1990-10-11 | 636 | 636 | 611 | 615 | 155,000 | 2,985.44 |
| 1990-10-09 | 644 | 644 | 634 | 640 | 232,000 | 3,106.80 |
| 1990-10-08 | 614 | 641 | 600 | 634 | 365,000 | 3,077.67 |
| 1990-10-05 | 590 | 620 | 590 | 618 | 303,000 | 3,000 |
| 1990-10-04 | 595 | 600 | 590 | 595 | 189,000 | 2,888.35 |
| 1990-10-03 | 624 | 625 | 600 | 600 | 332,000 | 2,912.62 |
| 1990-10-02 | 579 | 629 | 579 | 629 | 1,291,000 | 3,053.40 |
| 1990-10-01 | 635 | 635 | 560 | 569 | 254,000 | 2,762.14 |
| 1990-09-28 | 657 | 660 | 629 | 645 | 392,000 | 3,131.07 |
| 1990-09-27 | 650 | 680 | 629 | 680 | 404,000 | 3,300.97 |
| 1990-09-26 | 700 | 705 | 640 | 659 | 211,000 | 3,199.03 |
| 1990-09-25 | 695 | 706 | 694 | 706 | 197,000 | 3,427.18 |
| 1990-09-21 | 710 | 710 | 700 | 700 | 494,000 | 3,398.06 |
| 1990-09-20 | 718 | 723 | 710 | 710 | 386,000 | 3,446.60 |
| 1990-09-19 | 730 | 731 | 710 | 718 | 544,000 | 3,485.44 |
| 1990-09-18 | 750 | 750 | 730 | 730 | 129,000 | 3,543.69 |
| 1990-09-17 | 755 | 755 | 745 | 750 | 77,000 | 3,640.78 |
| 1990-09-14 | 760 | 770 | 755 | 755 | 149,000 | 3,665.05 |
| 1990-09-13 | 775 | 781 | 760 | 770 | 330,000 | 3,737.86 |
| 1990-09-12 | 740 | 770 | 736 | 769 | 451,000 | 3,733.01 |
| 1990-09-11 | 720 | 750 | 720 | 744 | 268,000 | 3,611.65 |
| 1990-09-10 | 720 | 725 | 715 | 720 | 229,000 | 3,495.15 |
| 1990-09-07 | 730 | 730 | 700 | 710 | 513,000 | 3,446.60 |
| 1990-09-06 | 755 | 759 | 720 | 720 | 438,000 | 3,495.15 |
| 1990-09-05 | 772 | 772 | 745 | 750 | 176,000 | 3,640.78 |
| 1990-09-04 | 773 | 775 | 760 | 773 | 77,000 | 3,752.43 |
| 1990-09-03 | 764 | 784 | 760 | 773 | 114,000 | 3,752.43 |
| 1990-08-31 | 755 | 764 | 751 | 764 | 203,000 | 3,708.74 |
| 1990-08-30 | 760 | 760 | 748 | 748 | 132,000 | 3,631.07 |
| 1990-08-29 | 730 | 740 | 725 | 740 | 231,000 | 3,592.23 |
| 1990-08-28 | 735 | 736 | 730 | 735 | 299,000 | 3,567.96 |
| 1990-08-27 | 700 | 720 | 700 | 715 | 212,000 | 3,470.87 |
| 1990-08-24 | 720 | 720 | 695 | 700 | 280,000 | 3,398.06 |
| 1990-08-23 | 790 | 790 | 700 | 710 | 243,000 | 3,446.60 |
| 1990-08-22 | 810 | 810 | 790 | 790 | 177,000 | 3,834.95 |
| 1990-08-21 | 830 | 830 | 810 | 810 | 165,000 | 3,932.04 |
| 1990-08-20 | 830 | 830 | 810 | 820 | 93,000 | 3,980.58 |
| 1990-08-17 | 840 | 840 | 810 | 820 | 89,000 | 3,980.58 |
| 1990-08-16 | 849 | 849 | 840 | 849 | 150,000 | 4,121.36 |
| 1990-08-15 | 816 | 849 | 816 | 849 | 262,000 | 4,121.36 |
| 1990-08-14 | 801 | 821 | 790 | 815 | 178,000 | 3,956.31 |
| 1990-08-13 | 859 | 859 | 800 | 809 | 139,000 | 3,927.18 |
| 1990-08-10 | 872 | 872 | 864 | 864 | 91,000 | 4,194.17 |
| 1990-08-09 | 890 | 890 | 872 | 872 | 179,000 | 4,233.01 |
| 1990-08-08 | 880 | 881 | 866 | 880 | 221,000 | 4,271.84 |
| 1990-08-07 | 860 | 880 | 860 | 880 | 301,000 | 4,271.84 |
| 1990-08-06 | 890 | 900 | 881 | 890 | 188,000 | 4,320.39 |
| 1990-08-03 | 955 | 955 | 930 | 930 | 133,000 | 4,514.56 |
| 1990-08-02 | 960 | 970 | 945 | 945 | 162,000 | 4,587.38 |
| 1990-08-01 | 960 | 980 | 960 | 960 | 154,000 | 4,660.19 |
| 1990-07-31 | 950 | 950 | 940 | 949 | 76,000 | 4,606.80 |
| 1990-07-30 | 941 | 950 | 930 | 940 | 115,000 | 4,563.11 |
| 1990-07-27 | 955 | 955 | 911 | 921 | 274,000 | 4,470.87 |
| 1990-07-26 | 969 | 970 | 955 | 955 | 378,000 | 4,635.92 |
| 1990-07-25 | 980 | 980 | 960 | 960 | 119,000 | 4,660.19 |
| 1990-07-24 | 990 | 999 | 970 | 970 | 124,000 | 4,708.74 |
| 1990-07-23 | 994 | 1,000 | 980 | 982 | 87,000 | 4,766.99 |
| 1990-07-20 | 995 | 1,000 | 990 | 998 | 188,000 | 4,844.66 |
| 1990-07-19 | 1,000 | 1,010 | 995 | 995 | 1,103,000 | 4,830.10 |
| 1990-07-18 | 1,000 | 1,010 | 995 | 1,000 | 379,000 | 4,854.37 |
| 1990-07-17 | 1,010 | 1,020 | 1,000 | 1,000 | 128,000 | 4,854.37 |
| 1990-07-16 | 995 | 995 | 985 | 995 | 165,000 | 4,830.10 |
| 1990-07-13 | 1,000 | 1,000 | 985 | 985 | 143,000 | 4,781.55 |
| 1990-07-12 | 1,000 | 1,010 | 981 | 1,000 | 516,000 | 4,854.37 |
| 1990-07-11 | 998 | 1,000 | 995 | 1,000 | 87,000 | 4,854.37 |
| 1990-07-10 | 1,000 | 1,010 | 995 | 995 | 109,000 | 4,830.10 |
| 1990-07-09 | 1,000 | 1,010 | 992 | 992 | 152,000 | 4,815.53 |
| 1990-07-06 | 995 | 1,000 | 991 | 991 | 344,000 | 4,810.68 |
| 1990-07-05 | 1,020 | 1,020 | 1,000 | 1,000 | 439,000 | 4,854.37 |
| 1990-07-04 | 1,000 | 1,020 | 1,000 | 1,000 | 378,000 | 4,854.37 |
| 1990-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 62,000 | 4,854.37 |
| 1990-07-02 | 1,000 | 1,000 | 995 | 1,000 | 123,000 | 4,854.37 |
| 1990-06-29 | 1,010 | 1,010 | 995 | 1,010 | 229,000 | 4,902.91 |
| 1990-06-28 | 1,030 | 1,030 | 1,000 | 1,010 | 109,000 | 4,902.91 |
| 1990-06-27 | 1,000 | 1,040 | 998 | 1,020 | 882,000 | 4,951.46 |
| 1990-06-26 | 1,000 | 1,000 | 996 | 1,000 | 148,000 | 4,854.37 |
| 1990-06-25 | 1,020 | 1,020 | 994 | 996 | 152,000 | 4,834.95 |
| 1990-06-22 | 1,020 | 1,030 | 1,010 | 1,020 | 84,000 | 4,951.46 |
| 1990-06-21 | 1,030 | 1,050 | 1,020 | 1,050 | 158,000 | 5,097.09 |
| 1990-06-20 | 1,030 | 1,060 | 1,030 | 1,030 | 115,000 | 5,000 |
| 1990-06-19 | 1,070 | 1,070 | 1,030 | 1,050 | 139,000 | 5,097.09 |
| 1990-06-18 | 1,100 | 1,100 | 1,040 | 1,050 | 173,000 | 5,097.09 |
| 1990-06-15 | 1,080 | 1,090 | 1,080 | 1,080 | 228,000 | 5,242.72 |
| 1990-06-14 | 1,110 | 1,110 | 1,070 | 1,070 | 277,000 | 5,194.17 |
| 1990-06-13 | 1,080 | 1,090 | 1,080 | 1,090 | 139,000 | 5,291.26 |
| 1990-06-12 | 1,100 | 1,100 | 1,080 | 1,080 | 119,000 | 5,242.72 |
| 1990-06-11 | 1,120 | 1,120 | 1,100 | 1,110 | 172,000 | 5,388.35 |
| 1990-06-08 | 1,140 | 1,150 | 1,130 | 1,140 | 225,000 | 5,533.98 |
| 1990-06-07 | 1,150 | 1,160 | 1,150 | 1,160 | 68,000 | 5,631.07 |
| 1990-06-06 | 1,170 | 1,170 | 1,150 | 1,170 | 119,000 | 5,679.61 |
| 1990-06-05 | 1,160 | 1,170 | 1,150 | 1,150 | 111,000 | 5,582.52 |
| 1990-06-04 | 1,180 | 1,180 | 1,160 | 1,170 | 217,000 | 5,679.61 |
| 1990-06-01 | 1,170 | 1,180 | 1,150 | 1,180 | 529,000 | 5,728.16 |
| 1990-05-31 | 1,150 | 1,170 | 1,130 | 1,160 | 617,000 | 5,631.07 |
| 1990-05-30 | 1,130 | 1,150 | 1,130 | 1,140 | 81,000 | 5,533.98 |
| 1990-05-29 | 1,150 | 1,150 | 1,130 | 1,130 | 259,000 | 5,485.44 |
| 1990-05-28 | 1,160 | 1,160 | 1,130 | 1,130 | 452,000 | 5,485.44 |
| 1990-05-25 | 1,110 | 1,140 | 1,110 | 1,120 | 337,000 | 5,436.89 |
| 1990-05-24 | 1,100 | 1,110 | 1,100 | 1,110 | 84,000 | 5,388.35 |
| 1990-05-23 | 1,120 | 1,120 | 1,080 | 1,090 | 496,000 | 5,291.26 |
| 1990-05-22 | 1,110 | 1,120 | 1,100 | 1,100 | 103,000 | 5,339.81 |
| 1990-05-21 | 1,120 | 1,120 | 1,100 | 1,100 | 23,000 | 5,339.81 |
| 1990-05-18 | 1,130 | 1,130 | 1,100 | 1,100 | 253,000 | 5,339.81 |
| 1990-05-17 | 1,130 | 1,130 | 1,110 | 1,120 | 382,000 | 5,436.89 |
| 1990-05-16 | 1,140 | 1,150 | 1,110 | 1,130 | 373,000 | 5,485.44 |
| 1990-05-15 | 1,110 | 1,150 | 1,110 | 1,130 | 468,000 | 5,485.44 |
| 1990-05-14 | 1,150 | 1,170 | 1,120 | 1,130 | 506,000 | 5,485.44 |
| 1990-05-11 | 1,100 | 1,130 | 1,100 | 1,130 | 102,000 | 5,485.44 |
| 1990-05-10 | 1,140 | 1,140 | 1,110 | 1,120 | 153,000 | 5,436.89 |
| 1990-05-09 | 1,130 | 1,150 | 1,100 | 1,120 | 209,000 | 5,436.89 |
| 1990-05-08 | 1,080 | 1,170 | 1,080 | 1,140 | 1,147,000 | 5,533.98 |
| 1990-05-07 | 1,040 | 1,100 | 1,040 | 1,100 | 641,000 | 5,339.81 |
| 1990-05-02 | 1,030 | 1,040 | 1,020 | 1,040 | 146,000 | 5,048.54 |
| 1990-05-01 | 1,010 | 1,030 | 1,010 | 1,030 | 61,000 | 5,000 |
| 1990-04-27 | 1,030 | 1,040 | 1,010 | 1,010 | 133,000 | 4,902.91 |
| 1990-04-26 | 1,020 | 1,040 | 1,010 | 1,010 | 400,000 | 4,902.91 |
| 1990-04-25 | 1,020 | 1,040 | 1,010 | 1,010 | 281,000 | 4,902.91 |
| 1990-04-24 | 1,000 | 1,010 | 995 | 1,010 | 72,000 | 4,902.91 |
| 1990-04-23 | 1,010 | 1,030 | 1,000 | 1,000 | 92,000 | 4,854.37 |
| 1990-04-20 | 1,040 | 1,040 | 1,000 | 1,000 | 139,000 | 4,854.37 |
| 1990-04-19 | 990 | 1,050 | 990 | 1,020 | 272,000 | 4,951.46 |
| 1990-04-18 | 966 | 990 | 962 | 990 | 135,000 | 4,805.83 |
| 1990-04-17 | 969 | 979 | 966 | 966 | 104,000 | 4,689.32 |
| 1990-04-16 | 979 | 980 | 962 | 966 | 80,000 | 4,689.32 |
| 1990-04-13 | 975 | 997 | 971 | 980 | 170,000 | 4,757.28 |
| 1990-04-12 | 991 | 991 | 970 | 985 | 167,000 | 4,781.55 |
| 1990-04-11 | 1,000 | 1,020 | 980 | 995 | 232,000 | 4,830.10 |
| 1990-04-10 | 1,010 | 1,020 | 990 | 990 | 259,000 | 4,805.83 |
| 1990-04-09 | 1,040 | 1,060 | 1,030 | 1,050 | 557,000 | 5,097.09 |
| 1990-04-06 | 920 | 1,000 | 915 | 1,000 | 403,000 | 4,854.37 |
| 1990-04-05 | 899 | 909 | 850 | 900 | 338,000 | 4,368.93 |
| 1990-04-04 | 962 | 985 | 889 | 889 | 258,000 | 4,315.53 |
| 1990-04-03 | 960 | 980 | 950 | 955 | 325,000 | 4,635.92 |
| 1990-04-02 | 990 | 1,010 | 970 | 970 | 249,000 | 4,708.74 |
| 1990-03-30 | 1,100 | 1,120 | 1,060 | 1,090 | 466,000 | 5,291.26 |
| 1990-03-29 | 1,100 | 1,120 | 1,090 | 1,100 | 532,000 | 5,339.81 |
| 1990-03-28 | 1,160 | 1,160 | 1,120 | 1,130 | 272,000 | 5,485.44 |
| 1990-03-27 | 1,200 | 1,220 | 1,160 | 1,160 | 570,000 | 5,631.07 |
| 1990-03-26 | 1,080 | 1,180 | 1,050 | 1,180 | 5,208,999 | 5,728.16 |
| 1990-03-23 | 1,090 | 1,100 | 1,040 | 1,070 | 3,389,999 | 5,194.17 |
| 1990-03-22 | 1,100 | 1,120 | 1,060 | 1,070 | 228,000 | 5,194.17 |
| 1990-03-20 | 1,210 | 1,290 | 1,200 | 1,200 | 220,000 | 5,825.24 |
| 1990-03-19 | 1,270 | 1,270 | 1,220 | 1,220 | 5,139,999 | 5,922.33 |
| 1990-03-16 | 1,250 | 1,290 | 1,250 | 1,270 | 5,207,999 | 6,165.05 |
| 1990-03-15 | 1,250 | 1,270 | 1,250 | 1,260 | 240,000 | 6,116.50 |
| 1990-03-14 | 1,290 | 1,290 | 1,250 | 1,250 | 359,000 | 6,067.96 |
| 1990-03-13 | 1,310 | 1,310 | 1,280 | 1,280 | 337,000 | 6,213.59 |
| 1990-03-12 | 1,370 | 1,370 | 1,320 | 1,330 | 243,000 | 6,456.31 |
| 1990-03-09 | 1,370 | 1,400 | 1,360 | 1,370 | 562,000 | 6,650.49 |
| 1990-03-08 | 1,360 | 1,380 | 1,360 | 1,370 | 239,000 | 6,650.49 |
| 1990-03-07 | 1,400 | 1,400 | 1,350 | 1,380 | 354,000 | 6,699.03 |
| 1990-03-06 | 1,410 | 1,410 | 1,400 | 1,400 | 121,000 | 6,796.12 |
| 1990-03-05 | 1,380 | 1,390 | 1,360 | 1,390 | 129,000 | 6,747.57 |
| 1990-03-02 | 1,400 | 1,400 | 1,370 | 1,390 | 3,307,999 | 6,747.57 |
| 1990-03-01 | 1,410 | 1,410 | 1,370 | 1,400 | 3,322,999 | 6,796.12 |
| 1990-02-28 | 1,360 | 1,420 | 1,350 | 1,400 | 577,000 | 6,796.12 |
| 1990-02-27 | 1,350 | 1,380 | 1,300 | 1,350 | 494,000 | 6,553.40 |
| 1990-02-26 | 1,390 | 1,390 | 1,280 | 1,350 | 295,000 | 6,553.40 |
| 1990-02-23 | 1,450 | 1,460 | 1,410 | 1,410 | 317,000 | 6,844.66 |
| 1990-02-22 | 1,470 | 1,490 | 1,420 | 1,470 | 263,000 | 7,135.92 |
| 1990-02-21 | 1,470 | 1,500 | 1,470 | 1,470 | 382,000 | 7,135.92 |
| 1990-02-20 | 1,540 | 1,540 | 1,510 | 1,520 | 145,000 | 7,378.64 |
| 1990-02-19 | 1,570 | 1,570 | 1,520 | 1,550 | 91,000 | 7,524.27 |
| 1990-02-16 | 1,590 | 1,590 | 1,550 | 1,570 | 406,000 | 7,621.36 |
| 1990-02-15 | 1,510 | 1,580 | 1,510 | 1,580 | 566,000 | 7,669.90 |
| 1990-02-14 | 1,510 | 1,530 | 1,500 | 1,530 | 144,000 | 7,427.18 |
| 1990-02-13 | 1,510 | 1,530 | 1,510 | 1,520 | 93,000 | 7,378.64 |
| 1990-02-09 | 1,530 | 1,540 | 1,500 | 1,510 | 118,000 | 7,330.10 |
| 1990-02-08 | 1,530 | 1,540 | 1,510 | 1,540 | 127,000 | 7,475.73 |
| 1990-02-07 | 1,560 | 1,560 | 1,520 | 1,530 | 176,000 | 7,427.18 |
| 1990-02-06 | 1,570 | 1,580 | 1,550 | 1,560 | 192,000 | 7,572.82 |
| 1990-02-05 | 1,580 | 1,580 | 1,560 | 1,560 | 47,000 | 7,572.82 |
| 1990-02-02 | 1,580 | 1,590 | 1,550 | 1,580 | 119,000 | 7,669.90 |
| 1990-02-01 | 1,550 | 1,580 | 1,540 | 1,580 | 234,000 | 7,669.90 |
| 1990-01-31 | 1,550 | 1,550 | 1,540 | 1,540 | 116,000 | 7,475.73 |
| 1990-01-30 | 1,540 | 1,580 | 1,540 | 1,540 | 248,000 | 7,475.73 |
| 1990-01-29 | 1,520 | 1,600 | 1,520 | 1,530 | 226,000 | 7,427.18 |
| 1990-01-26 | 1,510 | 1,520 | 1,500 | 1,520 | 136,000 | 7,378.64 |
| 1990-01-25 | 1,530 | 1,530 | 1,490 | 1,520 | 339,000 | 7,378.64 |
| 1990-01-24 | 1,570 | 1,570 | 1,500 | 1,500 | 354,000 | 7,281.55 |
| 1990-01-23 | 1,560 | 1,580 | 1,540 | 1,580 | 313,000 | 7,669.90 |
| 1990-01-22 | 1,540 | 1,580 | 1,540 | 1,560 | 180,000 | 7,572.82 |
| 1990-01-19 | 1,480 | 1,550 | 1,480 | 1,540 | 383,000 | 7,475.73 |
| 1990-01-18 | 1,490 | 1,490 | 1,480 | 1,490 | 313,000 | 7,233.01 |
| 1990-01-17 | 1,520 | 1,530 | 1,480 | 1,500 | 483,000 | 7,281.55 |
| 1990-01-16 | 1,510 | 1,530 | 1,490 | 1,520 | 338,000 | 7,378.64 |
| 1990-01-12 | 1,580 | 1,580 | 1,530 | 1,530 | 542,000 | 7,427.18 |
| 1990-01-11 | 1,570 | 1,590 | 1,530 | 1,550 | 482,000 | 7,524.27 |
| 1990-01-10 | 1,570 | 1,570 | 1,530 | 1,550 | 347,000 | 7,524.27 |
| 1990-01-09 | 1,600 | 1,610 | 1,580 | 1,580 | 184,000 | 7,669.90 |
| 1990-01-08 | 1,630 | 1,640 | 1,580 | 1,640 | 640,000 | 7,961.17 |
| 1990-01-05 | 1,630 | 1,650 | 1,600 | 1,630 | 186,000 | 7,912.62 |
| 1990-01-04 | 1,670 | 1,680 | 1,630 | 1,660 | 149,000 | 8,058.25 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株