9041 近鉄グループホールディングス(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 | 775 | 782 | 762 | 762 | 175,000 | 6,973.36 |
| 1990-12-27 | 790 | 800 | 780 | 785 | 389,000 | 7,183.84 |
| 1990-12-26 | 782 | 787 | 780 | 787 | 138,000 | 7,202.15 |
| 1990-12-25 | 790 | 790 | 782 | 782 | 202,000 | 7,156.39 |
| 1990-12-21 | 780 | 800 | 780 | 790 | 145,000 | 7,229.60 |
| 1990-12-20 | 810 | 810 | 796 | 796 | 178,000 | 7,284.51 |
| 1990-12-19 | 810 | 818 | 800 | 805 | 519,000 | 7,366.87 |
| 1990-12-18 | 798 | 800 | 790 | 800 | 228,000 | 7,321.11 |
| 1990-12-17 | 793 | 800 | 791 | 800 | 196,000 | 7,321.11 |
| 1990-12-14 | 794 | 800 | 790 | 790 | 521,000 | 7,229.60 |
| 1990-12-13 | 800 | 804 | 795 | 804 | 581,000 | 7,357.72 |
| 1990-12-12 | 800 | 813 | 790 | 800 | 729,000 | 7,321.11 |
| 1990-12-11 | 780 | 799 | 770 | 798 | 331,000 | 7,302.81 |
| 1990-12-10 | 788 | 799 | 780 | 780 | 328,000 | 7,138.09 |
| 1990-12-07 | 771 | 790 | 770 | 788 | 554,000 | 7,211.30 |
| 1990-12-06 | 751 | 759 | 745 | 751 | 241,000 | 6,872.69 |
| 1990-12-05 | 755 | 755 | 731 | 735 | 338,000 | 6,726.27 |
| 1990-12-04 | 737 | 737 | 730 | 735 | 786,999 | 6,726.27 |
| 1990-12-03 | 750 | 760 | 730 | 730 | 772,999 | 6,680.52 |
| 1990-11-30 | 740 | 740 | 726 | 734 | 588,000 | 6,717.12 |
| 1990-11-29 | 750 | 760 | 746 | 760 | 348,000 | 6,955.06 |
| 1990-11-28 | 764 | 774 | 745 | 747 | 391,000 | 6,836.09 |
| 1990-11-27 | 774 | 778 | 766 | 768 | 222,000 | 7,028.27 |
| 1990-11-26 | 782 | 783 | 766 | 778 | 187,000 | 7,119.78 |
| 1990-11-22 | 765 | 780 | 755 | 780 | 251,000 | 7,138.09 |
| 1990-11-21 | 761 | 761 | 745 | 755 | 320,000 | 6,909.30 |
| 1990-11-20 | 760 | 768 | 751 | 768 | 169,000 | 7,028.27 |
| 1990-11-19 | 783 | 783 | 768 | 768 | 124,000 | 7,028.27 |
| 1990-11-16 | 784 | 785 | 755 | 768 | 217,000 | 7,028.27 |
| 1990-11-15 | 794 | 795 | 785 | 794 | 229,000 | 7,266.20 |
| 1990-11-14 | 782 | 800 | 780 | 795 | 409,000 | 7,275.36 |
| 1990-11-13 | 763 | 782 | 760 | 782 | 275,000 | 7,156.39 |
| 1990-11-09 | 745 | 750 | 742 | 743 | 336,000 | 6,799.48 |
| 1990-11-08 | 750 | 754 | 740 | 750 | 308,000 | 6,863.54 |
| 1990-11-07 | 764 | 765 | 750 | 752 | 470,000 | 6,881.85 |
| 1990-11-06 | 787 | 795 | 770 | 770 | 493,000 | 7,046.57 |
| 1990-11-05 | 800 | 810 | 780 | 780 | 336,000 | 7,138.09 |
| 1990-11-02 | 780 | 800 | 770 | 800 | 287,000 | 7,321.11 |
| 1990-11-01 | 809 | 809 | 780 | 800 | 308,000 | 7,321.11 |
| 1990-10-31 | 810 | 820 | 810 | 813 | 326,000 | 7,440.08 |
| 1990-10-30 | 829 | 829 | 816 | 816 | 107,000 | 7,467.54 |
| 1990-10-29 | 820 | 845 | 815 | 830 | 165,000 | 7,595.65 |
| 1990-10-26 | 808 | 830 | 808 | 830 | 333,000 | 7,595.65 |
| 1990-10-25 | 810 | 830 | 810 | 824 | 477,000 | 7,540.75 |
| 1990-10-24 | 816 | 816 | 800 | 814 | 247,000 | 7,449.23 |
| 1990-10-23 | 822 | 830 | 816 | 826 | 516,000 | 7,559.05 |
| 1990-10-22 | 819 | 837 | 818 | 832 | 411,000 | 7,613.96 |
| 1990-10-19 | 804 | 849 | 796 | 796 | 1,674,999 | 7,284.51 |
| 1990-10-18 | 765 | 799 | 765 | 794 | 1,039,999 | 7,266.20 |
| 1990-10-17 | 759 | 770 | 754 | 755 | 459,000 | 6,909.30 |
| 1990-10-16 | 759 | 765 | 750 | 760 | 518,000 | 6,955.06 |
| 1990-10-15 | 755 | 760 | 750 | 751 | 193,000 | 6,872.69 |
| 1990-10-12 | 750 | 759 | 740 | 751 | 131,000 | 6,872.69 |
| 1990-10-11 | 750 | 759 | 740 | 759 | 203,000 | 6,945.91 |
| 1990-10-09 | 760 | 780 | 760 | 774 | 260,000 | 7,083.18 |
| 1990-10-08 | 723 | 750 | 723 | 740 | 399,000 | 6,772.03 |
| 1990-10-05 | 715 | 730 | 711 | 716 | 451,000 | 6,552.40 |
| 1990-10-04 | 739 | 740 | 704 | 704 | 229,000 | 6,442.58 |
| 1990-10-03 | 748 | 750 | 731 | 748 | 719,000 | 6,845.24 |
| 1990-10-02 | 704 | 750 | 700 | 750 | 890,999 | 6,863.54 |
| 1990-10-01 | 696 | 704 | 675 | 683 | 860,999 | 6,250.40 |
| 1990-09-28 | 738 | 739 | 696 | 704 | 707,000 | 6,442.58 |
| 1990-09-27 | 760 | 760 | 740 | 740 | 428,000 | 6,772.03 |
| 1990-09-26 | 790 | 796 | 770 | 770 | 495,000 | 7,046.57 |
| 1990-09-25 | 797 | 810 | 797 | 797 | 252,000 | 7,293.66 |
| 1990-09-21 | 820 | 830 | 810 | 820 | 387,000 | 7,504.14 |
| 1990-09-20 | 822 | 825 | 813 | 813 | 353,000 | 7,440.08 |
| 1990-09-19 | 821 | 840 | 819 | 821 | 474,000 | 7,513.29 |
| 1990-09-18 | 850 | 855 | 819 | 821 | 403,000 | 7,513.29 |
| 1990-09-17 | 870 | 870 | 851 | 852 | 283,000 | 7,796.99 |
| 1990-09-14 | 880 | 880 | 865 | 880 | 419,000 | 8,053.22 |
| 1990-09-13 | 879 | 880 | 856 | 870 | 2,397,998 | 7,961.71 |
| 1990-09-12 | 867 | 872 | 851 | 872 | 415,000 | 7,980.01 |
| 1990-09-11 | 851 | 868 | 850 | 859 | 200,000 | 7,861.05 |
| 1990-09-10 | 843 | 850 | 831 | 831 | 673,000 | 7,604.81 |
| 1990-09-07 | 840 | 850 | 830 | 842 | 539,000 | 7,705.47 |
| 1990-09-06 | 849 | 850 | 845 | 846 | 272,000 | 7,742.08 |
| 1990-09-05 | 858 | 858 | 850 | 850 | 300,000 | 7,778.68 |
| 1990-09-04 | 870 | 870 | 855 | 855 | 249,000 | 7,824.44 |
| 1990-09-03 | 900 | 900 | 875 | 875 | 384,000 | 8,007.47 |
| 1990-08-31 | 880 | 930 | 870 | 889 | 333,000 | 8,135.59 |
| 1990-08-30 | 870 | 880 | 859 | 880 | 407,000 | 8,053.22 |
| 1990-08-29 | 890 | 890 | 860 | 860 | 379,000 | 7,870.20 |
| 1990-08-28 | 880 | 898 | 880 | 895 | 367,000 | 8,190.50 |
| 1990-08-27 | 865 | 879 | 850 | 865 | 247,000 | 7,915.95 |
| 1990-08-24 | 845 | 890 | 845 | 855 | 599,000 | 7,824.44 |
| 1990-08-23 | 870 | 875 | 850 | 855 | 780,999 | 7,824.44 |
| 1990-08-22 | 895 | 900 | 871 | 871 | 352,000 | 7,970.86 |
| 1990-08-21 | 919 | 931 | 898 | 930 | 478,000 | 8,510.79 |
| 1990-08-20 | 880 | 918 | 880 | 900 | 219,000 | 8,236.25 |
| 1990-08-17 | 885 | 895 | 880 | 880 | 376,000 | 8,053.22 |
| 1990-08-16 | 930 | 930 | 900 | 905 | 208,000 | 8,282.01 |
| 1990-08-15 | 888 | 946 | 888 | 946 | 619,000 | 8,657.22 |
| 1990-08-14 | 870 | 885 | 857 | 879 | 354,000 | 8,044.07 |
| 1990-08-13 | 882 | 882 | 856 | 870 | 388,000 | 7,961.71 |
| 1990-08-10 | 901 | 901 | 881 | 881 | 517,000 | 8,062.38 |
| 1990-08-09 | 915 | 915 | 895 | 895 | 390,000 | 8,190.50 |
| 1990-08-08 | 901 | 925 | 900 | 915 | 638,000 | 8,373.52 |
| 1990-08-07 | 901 | 915 | 880 | 901 | 793,999 | 8,245.40 |
| 1990-08-06 | 920 | 928 | 906 | 906 | 311,000 | 8,291.16 |
| 1990-08-03 | 930 | 940 | 921 | 930 | 549,000 | 8,510.79 |
| 1990-08-02 | 960 | 960 | 940 | 940 | 491,000 | 8,602.31 |
| 1990-08-01 | 960 | 970 | 950 | 950 | 431,000 | 8,693.82 |
| 1990-07-31 | 940 | 955 | 935 | 950 | 465,000 | 8,693.82 |
| 1990-07-30 | 947 | 949 | 930 | 930 | 610,000 | 8,510.79 |
| 1990-07-27 | 950 | 950 | 942 | 946 | 809,999 | 8,657.22 |
| 1990-07-26 | 980 | 980 | 951 | 951 | 670,000 | 8,702.97 |
| 1990-07-25 | 973 | 980 | 971 | 979 | 391,000 | 8,959.21 |
| 1990-07-24 | 985 | 998 | 970 | 983 | 449,000 | 8,995.82 |
| 1990-07-23 | 995 | 996 | 986 | 994 | 536,000 | 9,096.48 |
| 1990-07-20 | 998 | 1,000 | 996 | 996 | 237,000 | 9,114.79 |
| 1990-07-19 | 998 | 1,000 | 997 | 1,000 | 284,000 | 9,151.39 |
| 1990-07-18 | 1,000 | 1,010 | 996 | 1,000 | 543,000 | 9,151.39 |
| 1990-07-17 | 1,010 | 1,020 | 995 | 1,000 | 774,999 | 9,151.39 |
| 1990-07-16 | 1,000 | 1,020 | 1,000 | 1,010 | 350,000 | 9,242.91 |
| 1990-07-13 | 1,000 | 1,010 | 995 | 995 | 361,000 | 9,105.63 |
| 1990-07-12 | 996 | 1,000 | 995 | 995 | 420,000 | 9,105.63 |
| 1990-07-11 | 998 | 1,000 | 996 | 998 | 490,000 | 9,133.09 |
| 1990-07-10 | 1,010 | 1,010 | 998 | 1,000 | 473,000 | 9,151.39 |
| 1990-07-09 | 1,000 | 1,010 | 1,000 | 1,000 | 309,000 | 9,151.39 |
| 1990-07-06 | 1,010 | 1,020 | 1,000 | 1,000 | 330,000 | 9,151.39 |
| 1990-07-05 | 1,010 | 1,030 | 1,010 | 1,030 | 280,000 | 9,425.93 |
| 1990-07-04 | 1,010 | 1,030 | 1,010 | 1,010 | 468,000 | 9,242.91 |
| 1990-07-03 | 1,010 | 1,010 | 995 | 1,000 | 729,000 | 9,151.39 |
| 1990-07-02 | 999 | 1,010 | 995 | 1,010 | 569,000 | 9,242.91 |
| 1990-06-29 | 1,010 | 1,010 | 991 | 998 | 1,035,999 | 9,133.09 |
| 1990-06-28 | 1,010 | 1,020 | 1,000 | 1,010 | 798,999 | 9,242.91 |
| 1990-06-27 | 1,000 | 1,020 | 1,000 | 1,000 | 621,000 | 9,151.39 |
| 1990-06-26 | 1,010 | 1,020 | 1,000 | 1,020 | 215,000 | 9,334.42 |
| 1990-06-25 | 1,000 | 1,020 | 1,000 | 1,020 | 351,000 | 9,334.42 |
| 1990-06-22 | 1,010 | 1,010 | 1,000 | 1,010 | 250,000 | 9,242.91 |
| 1990-06-21 | 1,010 | 1,030 | 1,000 | 1,020 | 242,000 | 9,334.42 |
| 1990-06-20 | 1,010 | 1,010 | 1,000 | 1,000 | 538,000 | 9,151.39 |
| 1990-06-19 | 1,000 | 1,020 | 1,000 | 1,000 | 464,000 | 9,151.39 |
| 1990-06-18 | 1,030 | 1,040 | 1,020 | 1,020 | 170,000 | 9,334.42 |
| 1990-06-15 | 1,040 | 1,040 | 1,030 | 1,030 | 792,999 | 9,425.93 |
| 1990-06-14 | 1,040 | 1,050 | 1,030 | 1,040 | 447,000 | 9,517.45 |
| 1990-06-13 | 1,050 | 1,060 | 1,030 | 1,030 | 490,000 | 9,425.93 |
| 1990-06-12 | 1,050 | 1,060 | 1,050 | 1,060 | 580,000 | 9,700.47 |
| 1990-06-11 | 1,070 | 1,080 | 1,050 | 1,050 | 564,000 | 9,608.96 |
| 1990-06-08 | 1,070 | 1,090 | 1,070 | 1,080 | 636,000 | 9,883.50 |
| 1990-06-07 | 1,080 | 1,090 | 1,070 | 1,070 | 603,000 | 9,791.99 |
| 1990-06-06 | 1,080 | 1,110 | 1,080 | 1,090 | 353,000 | 9,975.02 |
| 1990-06-05 | 1,100 | 1,110 | 1,090 | 1,090 | 540,000 | 9,975.02 |
| 1990-06-04 | 1,110 | 1,120 | 1,100 | 1,100 | 386,000 | 10,066.50 |
| 1990-06-01 | 1,110 | 1,130 | 1,100 | 1,110 | 515,000 | 10,158 |
| 1990-05-31 | 1,110 | 1,130 | 1,100 | 1,100 | 845,999 | 10,066.50 |
| 1990-05-30 | 1,110 | 1,110 | 1,090 | 1,100 | 476,000 | 10,066.50 |
| 1990-05-29 | 1,130 | 1,130 | 1,110 | 1,120 | 845,999 | 10,249.60 |
| 1990-05-28 | 1,110 | 1,130 | 1,110 | 1,130 | 1,036,999 | 10,341.10 |
| 1990-05-25 | 1,080 | 1,110 | 1,070 | 1,100 | 887,999 | 10,066.50 |
| 1990-05-24 | 1,100 | 1,110 | 1,070 | 1,070 | 546,000 | 9,791.99 |
| 1990-05-23 | 1,100 | 1,110 | 1,100 | 1,110 | 267,000 | 10,158 |
| 1990-05-22 | 1,070 | 1,110 | 1,070 | 1,100 | 412,000 | 10,066.50 |
| 1990-05-21 | 1,080 | 1,090 | 1,070 | 1,090 | 191,000 | 9,975.02 |
| 1990-05-18 | 1,100 | 1,100 | 1,070 | 1,080 | 376,000 | 9,883.50 |
| 1990-05-17 | 1,100 | 1,120 | 1,100 | 1,100 | 535,000 | 10,066.50 |
| 1990-05-16 | 1,120 | 1,130 | 1,100 | 1,100 | 734,000 | 10,066.50 |
| 1990-05-15 | 1,110 | 1,130 | 1,100 | 1,120 | 581,000 | 10,249.60 |
| 1990-05-14 | 1,100 | 1,110 | 1,090 | 1,110 | 487,000 | 10,158 |
| 1990-05-11 | 1,080 | 1,090 | 1,070 | 1,070 | 232,000 | 9,791.99 |
| 1990-05-10 | 1,080 | 1,100 | 1,060 | 1,060 | 632,000 | 9,700.47 |
| 1990-05-09 | 1,100 | 1,100 | 1,060 | 1,070 | 664,000 | 9,791.99 |
| 1990-05-08 | 1,080 | 1,110 | 1,050 | 1,100 | 1,190,999 | 10,066.50 |
| 1990-05-07 | 1,050 | 1,090 | 1,040 | 1,070 | 725,000 | 9,791.99 |
| 1990-05-02 | 1,020 | 1,050 | 1,010 | 1,050 | 528,000 | 9,608.96 |
| 1990-05-01 | 1,010 | 1,020 | 1,000 | 1,010 | 256,000 | 9,242.91 |
| 1990-04-27 | 1,020 | 1,030 | 1,010 | 1,010 | 557,000 | 9,242.91 |
| 1990-04-26 | 1,020 | 1,050 | 1,020 | 1,020 | 408,000 | 9,334.42 |
| 1990-04-25 | 1,030 | 1,040 | 1,010 | 1,010 | 570,000 | 9,242.91 |
| 1990-04-24 | 1,030 | 1,040 | 1,020 | 1,020 | 446,000 | 9,334.42 |
| 1990-04-23 | 1,030 | 1,040 | 1,020 | 1,020 | 331,000 | 9,334.42 |
| 1990-04-20 | 1,060 | 1,070 | 1,020 | 1,030 | 630,000 | 9,425.93 |
| 1990-04-19 | 1,050 | 1,060 | 1,030 | 1,040 | 926,999 | 9,517.45 |
| 1990-04-18 | 1,020 | 1,040 | 1,010 | 1,030 | 381,000 | 9,425.93 |
| 1990-04-17 | 1,010 | 1,030 | 1,010 | 1,020 | 196,000 | 9,334.42 |
| 1990-04-16 | 1,010 | 1,040 | 1,010 | 1,020 | 218,000 | 9,334.42 |
| 1990-04-13 | 1,010 | 1,040 | 1,010 | 1,040 | 238,000 | 9,517.45 |
| 1990-04-12 | 1,020 | 1,020 | 1,000 | 1,010 | 226,000 | 9,242.91 |
| 1990-04-11 | 1,020 | 1,030 | 1,010 | 1,010 | 271,000 | 9,242.91 |
| 1990-04-10 | 1,030 | 1,030 | 998 | 1,000 | 792,999 | 9,151.39 |
| 1990-04-09 | 1,030 | 1,050 | 1,030 | 1,040 | 1,662,999 | 9,517.45 |
| 1990-04-06 | 1,010 | 1,030 | 998 | 1,020 | 1,462,999 | 9,334.42 |
| 1990-04-05 | 970 | 998 | 953 | 998 | 846,999 | 9,133.09 |
| 1990-04-04 | 962 | 990 | 960 | 970 | 989,999 | 8,876.85 |
| 1990-04-03 | 962 | 980 | 950 | 960 | 1,021,999 | 8,785.34 |
| 1990-04-02 | 998 | 1,000 | 945 | 960 | 1,184,999 | 8,785.34 |
| 1990-03-30 | 1,050 | 1,070 | 998 | 998 | 1,662,999 | 9,133.09 |
| 1990-03-29 | 1,060 | 1,080 | 1,050 | 1,050 | 969,999 | 9,608.96 |
| 1990-03-28 | 1,110 | 1,120 | 1,100 | 1,120 | 887,999 | 10,249.60 |
| 1990-03-27 | 1,120 | 1,160 | 1,120 | 1,140 | 1,071,999 | 10,432.60 |
| 1990-03-26 | 1,120 | 1,180 | 1,120 | 1,120 | 1,272,999 | 9,951.04 |
| 1990-03-23 | 1,070 | 1,100 | 1,040 | 1,100 | 4,037,996 | 9,773.35 |
| 1990-03-22 | 1,060 | 1,070 | 1,030 | 1,050 | 1,395,999 | 9,329.10 |
| 1990-03-20 | 1,170 | 1,180 | 1,060 | 1,110 | 2,161,998 | 9,862.20 |
| 1990-03-19 | 1,250 | 1,250 | 1,130 | 1,150 | 1,033,999 | 10,217.60 |
| 1990-03-16 | 1,250 | 1,260 | 1,210 | 1,230 | 3,592,997 | 10,928.40 |
| 1990-03-15 | 1,250 | 1,280 | 1,250 | 1,260 | 625,999 | 11,194.90 |
| 1990-03-14 | 1,260 | 1,260 | 1,220 | 1,240 | 1,105,999 | 11,017.20 |
| 1990-03-13 | 1,260 | 1,270 | 1,250 | 1,260 | 745,999 | 11,194.90 |
| 1990-03-12 | 1,300 | 1,300 | 1,260 | 1,260 | 875,999 | 11,194.90 |
| 1990-03-09 | 1,290 | 1,320 | 1,290 | 1,300 | 1,133,999 | 11,550.30 |
| 1990-03-08 | 1,290 | 1,300 | 1,280 | 1,280 | 749,999 | 11,372.60 |
| 1990-03-07 | 1,290 | 1,300 | 1,280 | 1,300 | 501,000 | 11,550.30 |
| 1990-03-06 | 1,280 | 1,290 | 1,280 | 1,290 | 656,999 | 11,461.50 |
| 1990-03-05 | 1,300 | 1,310 | 1,280 | 1,280 | 522,000 | 11,372.60 |
| 1990-03-02 | 1,310 | 1,320 | 1,280 | 1,280 | 1,007,999 | 11,372.60 |
| 1990-03-01 | 1,330 | 1,330 | 1,310 | 1,330 | 589,999 | 11,816.90 |
| 1990-02-28 | 1,340 | 1,370 | 1,320 | 1,340 | 767,999 | 11,905.70 |
| 1990-02-27 | 1,280 | 1,310 | 1,270 | 1,310 | 989,999 | 11,639.20 |
| 1990-02-26 | 1,280 | 1,290 | 1,200 | 1,260 | 1,313,999 | 11,194.90 |
| 1990-02-23 | 1,370 | 1,380 | 1,330 | 1,350 | 748,999 | 11,994.60 |
| 1990-02-22 | 1,380 | 1,400 | 1,360 | 1,380 | 1,039,999 | 12,261.10 |
| 1990-02-21 | 1,420 | 1,420 | 1,360 | 1,370 | 922,999 | 12,172.30 |
| 1990-02-20 | 1,420 | 1,430 | 1,420 | 1,420 | 433,000 | 12,616.50 |
| 1990-02-19 | 1,440 | 1,450 | 1,420 | 1,420 | 603,999 | 12,616.50 |
| 1990-02-16 | 1,450 | 1,450 | 1,440 | 1,450 | 837,999 | 12,883 |
| 1990-02-15 | 1,440 | 1,450 | 1,430 | 1,430 | 936,999 | 12,705.40 |
| 1990-02-14 | 1,440 | 1,450 | 1,430 | 1,440 | 502,000 | 12,794.20 |
| 1990-02-13 | 1,420 | 1,460 | 1,410 | 1,460 | 481,000 | 12,971.90 |
| 1990-02-09 | 1,420 | 1,440 | 1,420 | 1,440 | 387,000 | 12,794.20 |
| 1990-02-08 | 1,440 | 1,440 | 1,420 | 1,420 | 577,999 | 12,616.50 |
| 1990-02-07 | 1,440 | 1,450 | 1,430 | 1,440 | 478,000 | 12,794.20 |
| 1990-02-06 | 1,450 | 1,460 | 1,440 | 1,440 | 633,999 | 12,794.20 |
| 1990-02-05 | 1,460 | 1,460 | 1,440 | 1,450 | 463,000 | 12,883 |
| 1990-02-02 | 1,470 | 1,470 | 1,440 | 1,460 | 598,999 | 12,971.90 |
| 1990-02-01 | 1,470 | 1,470 | 1,440 | 1,440 | 502,000 | 12,794.20 |
| 1990-01-31 | 1,430 | 1,450 | 1,420 | 1,450 | 537,000 | 12,883 |
| 1990-01-30 | 1,430 | 1,450 | 1,430 | 1,430 | 710,999 | 12,705.40 |
| 1990-01-29 | 1,420 | 1,440 | 1,420 | 1,430 | 781,999 | 12,705.40 |
| 1990-01-26 | 1,410 | 1,420 | 1,410 | 1,410 | 552,000 | 12,527.70 |
| 1990-01-25 | 1,430 | 1,440 | 1,420 | 1,430 | 652,999 | 12,705.40 |
| 1990-01-24 | 1,480 | 1,480 | 1,440 | 1,440 | 739,999 | 12,794.20 |
| 1990-01-23 | 1,450 | 1,480 | 1,440 | 1,480 | 673,999 | 13,149.60 |
| 1990-01-22 | 1,420 | 1,470 | 1,410 | 1,470 | 1,044,999 | 13,060.70 |
| 1990-01-19 | 1,390 | 1,410 | 1,360 | 1,410 | 2,264,998 | 12,527.70 |
| 1990-01-18 | 1,440 | 1,440 | 1,420 | 1,420 | 1,148,999 | 12,616.50 |
| 1990-01-17 | 1,450 | 1,450 | 1,420 | 1,440 | 837,999 | 12,794.20 |
| 1990-01-16 | 1,460 | 1,470 | 1,410 | 1,420 | 1,012,999 | 12,616.50 |
| 1990-01-12 | 1,480 | 1,490 | 1,470 | 1,480 | 789,999 | 13,149.60 |
| 1990-01-11 | 1,480 | 1,490 | 1,470 | 1,480 | 1,036,999 | 13,149.60 |
| 1990-01-10 | 1,520 | 1,520 | 1,460 | 1,480 | 1,082,999 | 13,149.60 |
| 1990-01-09 | 1,530 | 1,540 | 1,510 | 1,520 | 585,999 | 13,505 |
| 1990-01-08 | 1,550 | 1,550 | 1,510 | 1,540 | 484,000 | 13,682.70 |
| 1990-01-05 | 1,550 | 1,570 | 1,520 | 1,560 | 715,999 | 13,860.40 |
| 1990-01-04 | 1,580 | 1,580 | 1,540 | 1,540 | 475,000 | 13,682.70 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株