9310 日本トランスシティ(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 | 1,040 | 1,060 | 1,040 | 1,040 | 50,000 | 943.31 |
| 1990-12-26 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 997.73 |
| 1990-12-25 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 1,015.87 |
| 1990-12-21 | 1,120 | 1,130 | 1,110 | 1,130 | 64,000 | 1,024.94 |
| 1990-12-20 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 1,024.94 |
| 1990-12-19 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 | 1,043.08 |
| 1990-12-18 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,015.87 |
| 1990-12-17 | 1,170 | 1,170 | 1,120 | 1,160 | 6,000 | 1,052.15 |
| 1990-12-14 | 1,170 | 1,180 | 1,170 | 1,170 | 82,000 | 1,061.22 |
| 1990-12-13 | 1,140 | 1,170 | 1,140 | 1,170 | 84,000 | 1,061.22 |
| 1990-12-12 | 1,150 | 1,160 | 1,150 | 1,160 | 104,000 | 1,052.15 |
| 1990-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 38,000 | 997.73 |
| 1990-12-10 | 1,070 | 1,080 | 1,070 | 1,070 | 8,000 | 970.52 |
| 1990-12-07 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 952.38 |
| 1990-12-06 | 1,100 | 1,100 | 1,050 | 1,050 | 48,000 | 952.38 |
| 1990-12-05 | 1,050 | 1,060 | 1,050 | 1,060 | 32,000 | 961.45 |
| 1990-12-04 | 1,060 | 1,060 | 1,020 | 1,030 | 18,000 | 934.24 |
| 1990-12-03 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 961.45 |
| 1990-11-30 | 1,060 | 1,090 | 1,060 | 1,090 | 32,000 | 988.66 |
| 1990-11-29 | 1,090 | 1,090 | 1,070 | 1,090 | 39,000 | 988.66 |
| 1990-11-28 | 1,070 | 1,090 | 1,070 | 1,080 | 60,000 | 979.59 |
| 1990-11-27 | 1,090 | 1,100 | 1,090 | 1,090 | 23,000 | 988.66 |
| 1990-11-26 | 1,100 | 1,110 | 1,090 | 1,110 | 42,000 | 1,006.80 |
| 1990-11-22 | 1,050 | 1,100 | 1,020 | 1,100 | 33,000 | 997.73 |
| 1990-11-21 | 1,100 | 1,100 | 1,040 | 1,050 | 24,000 | 952.38 |
| 1990-11-20 | 1,100 | 1,110 | 1,080 | 1,100 | 44,000 | 997.73 |
| 1990-11-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 979.59 |
| 1990-11-16 | 1,070 | 1,080 | 1,030 | 1,080 | 45,000 | 979.59 |
| 1990-11-15 | 1,070 | 1,080 | 1,060 | 1,080 | 16,000 | 979.59 |
| 1990-11-14 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 | 970.52 |
| 1990-11-13 | 1,060 | 1,080 | 1,060 | 1,070 | 12,000 | 970.52 |
| 1990-11-09 | 1,080 | 1,080 | 1,060 | 1,070 | 25,000 | 970.52 |
| 1990-11-08 | 1,070 | 1,080 | 1,070 | 1,080 | 50,000 | 979.59 |
| 1990-11-07 | 1,080 | 1,100 | 1,070 | 1,080 | 26,000 | 979.59 |
| 1990-11-06 | 1,070 | 1,080 | 1,070 | 1,080 | 85,000 | 979.59 |
| 1990-11-05 | 1,050 | 1,070 | 1,030 | 1,070 | 109,000 | 970.52 |
| 1990-11-02 | 1,030 | 1,050 | 1,030 | 1,040 | 52,000 | 943.31 |
| 1990-11-01 | 1,070 | 1,070 | 1,030 | 1,040 | 60,000 | 943.31 |
| 1990-10-31 | 1,080 | 1,090 | 1,080 | 1,080 | 93,000 | 979.59 |
| 1990-10-30 | 1,090 | 1,090 | 1,080 | 1,080 | 41,000 | 979.59 |
| 1990-10-29 | 1,110 | 1,110 | 1,080 | 1,090 | 53,000 | 988.66 |
| 1990-10-26 | 1,080 | 1,100 | 1,060 | 1,100 | 94,000 | 997.73 |
| 1990-10-25 | 1,050 | 1,090 | 1,050 | 1,080 | 22,000 | 979.59 |
| 1990-10-24 | 1,050 | 1,050 | 1,040 | 1,050 | 36,000 | 952.38 |
| 1990-10-23 | 1,050 | 1,060 | 1,040 | 1,050 | 32,000 | 952.38 |
| 1990-10-22 | 1,050 | 1,060 | 1,050 | 1,050 | 34,000 | 952.38 |
| 1990-10-19 | 990 | 1,060 | 990 | 1,050 | 51,000 | 952.38 |
| 1990-10-18 | 960 | 978 | 960 | 978 | 56,000 | 887.08 |
| 1990-10-17 | 969 | 970 | 950 | 970 | 26,000 | 879.82 |
| 1990-10-16 | 930 | 970 | 930 | 970 | 52,000 | 879.82 |
| 1990-10-15 | 930 | 930 | 930 | 930 | 19,000 | 843.54 |
| 1990-10-12 | 930 | 930 | 920 | 920 | 14,000 | 834.47 |
| 1990-10-11 | 951 | 951 | 950 | 950 | 7,000 | 861.68 |
| 1990-10-09 | 962 | 962 | 960 | 960 | 28,000 | 870.75 |
| 1990-10-08 | 937 | 960 | 937 | 960 | 15,000 | 870.75 |
| 1990-10-05 | 930 | 938 | 930 | 935 | 33,000 | 848.07 |
| 1990-10-04 | 915 | 930 | 914 | 930 | 7,000 | 843.54 |
| 1990-10-03 | 910 | 914 | 910 | 914 | 33,000 | 829.03 |
| 1990-10-02 | 891 | 900 | 860 | 870 | 56,000 | 789.12 |
| 1990-10-01 | 920 | 920 | 890 | 890 | 32,000 | 807.26 |
| 1990-09-27 | 970 | 970 | 950 | 950 | 22,000 | 861.68 |
| 1990-09-26 | 991 | 991 | 980 | 980 | 46,000 | 888.89 |
| 1990-09-25 | 990 | 1,000 | 990 | 990 | 12,000 | 897.96 |
| 1990-09-21 | 1,000 | 1,000 | 980 | 990 | 134,000 | 897.96 |
| 1990-09-20 | 1,030 | 1,040 | 1,020 | 1,040 | 41,000 | 943.31 |
| 1990-09-19 | 1,050 | 1,050 | 1,040 | 1,040 | 24,000 | 943.31 |
| 1990-09-18 | 1,060 | 1,060 | 1,050 | 1,050 | 75,000 | 952.38 |
| 1990-09-17 | 1,060 | 1,060 | 1,060 | 1,060 | 35,000 | 961.45 |
| 1990-09-14 | 1,080 | 1,080 | 1,060 | 1,060 | 29,000 | 961.45 |
| 1990-09-13 | 1,110 | 1,110 | 1,080 | 1,080 | 28,000 | 979.59 |
| 1990-09-12 | 1,120 | 1,120 | 1,070 | 1,070 | 134,000 | 970.52 |
| 1990-09-11 | 1,100 | 1,100 | 1,060 | 1,100 | 13,000 | 997.73 |
| 1990-09-10 | 1,050 | 1,100 | 1,020 | 1,100 | 25,000 | 997.73 |
| 1990-09-07 | 1,070 | 1,070 | 1,000 | 1,020 | 78,000 | 925.17 |
| 1990-09-06 | 1,090 | 1,100 | 1,080 | 1,090 | 34,000 | 988.66 |
| 1990-09-05 | 1,150 | 1,150 | 1,100 | 1,130 | 76,000 | 1,024.94 |
| 1990-09-04 | 1,170 | 1,170 | 1,120 | 1,150 | 25,000 | 1,043.08 |
| 1990-09-03 | 1,170 | 1,200 | 1,150 | 1,170 | 72,000 | 1,061.22 |
| 1990-08-31 | 1,190 | 1,190 | 1,150 | 1,150 | 24,000 | 1,043.08 |
| 1990-08-30 | 1,100 | 1,140 | 1,100 | 1,110 | 18,000 | 1,006.80 |
| 1990-08-29 | 1,150 | 1,150 | 1,100 | 1,110 | 24,000 | 1,006.80 |
| 1990-08-28 | 1,170 | 1,170 | 1,150 | 1,150 | 49,000 | 1,043.08 |
| 1990-08-27 | 1,110 | 1,160 | 1,110 | 1,150 | 25,000 | 1,043.08 |
| 1990-08-24 | 1,130 | 1,170 | 1,110 | 1,110 | 36,000 | 1,006.80 |
| 1990-08-23 | 1,150 | 1,170 | 1,100 | 1,150 | 42,000 | 1,043.08 |
| 1990-08-22 | 1,290 | 1,290 | 1,200 | 1,200 | 16,000 | 1,088.44 |
| 1990-08-21 | 1,300 | 1,340 | 1,290 | 1,300 | 53,000 | 1,179.14 |
| 1990-08-20 | 1,270 | 1,310 | 1,270 | 1,300 | 8,000 | 1,179.14 |
| 1990-08-17 | 1,290 | 1,290 | 1,250 | 1,260 | 16,000 | 1,142.86 |
| 1990-08-16 | 1,330 | 1,330 | 1,300 | 1,300 | 5,000 | 1,179.14 |
| 1990-08-15 | 1,310 | 1,330 | 1,280 | 1,330 | 8,000 | 1,206.35 |
| 1990-08-14 | 1,250 | 1,260 | 1,200 | 1,260 | 46,000 | 1,142.86 |
| 1990-08-13 | 1,350 | 1,350 | 1,260 | 1,260 | 36,000 | 1,142.86 |
| 1990-08-10 | 1,360 | 1,370 | 1,360 | 1,360 | 24,000 | 1,233.56 |
| 1990-08-09 | 1,400 | 1,400 | 1,360 | 1,370 | 20,000 | 1,242.63 |
| 1990-08-08 | 1,370 | 1,410 | 1,350 | 1,410 | 71,000 | 1,278.91 |
| 1990-08-07 | 1,360 | 1,400 | 1,360 | 1,380 | 48,000 | 1,251.70 |
| 1990-08-06 | 1,460 | 1,460 | 1,430 | 1,430 | 26,000 | 1,297.05 |
| 1990-08-03 | 1,480 | 1,500 | 1,480 | 1,480 | 26,000 | 1,342.40 |
| 1990-08-02 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 | 1,342.40 |
| 1990-08-01 | 1,530 | 1,530 | 1,500 | 1,500 | 34,000 | 1,360.54 |
| 1990-07-31 | 1,500 | 1,510 | 1,500 | 1,510 | 11,000 | 1,369.61 |
| 1990-07-30 | 1,470 | 1,480 | 1,470 | 1,480 | 14,000 | 1,342.40 |
| 1990-07-27 | 1,500 | 1,500 | 1,470 | 1,500 | 31,000 | 1,360.54 |
| 1990-07-26 | 1,510 | 1,510 | 1,460 | 1,500 | 59,000 | 1,360.54 |
| 1990-07-25 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,360.54 |
| 1990-07-24 | 1,530 | 1,530 | 1,510 | 1,510 | 13,000 | 1,369.61 |
| 1990-07-23 | 1,540 | 1,550 | 1,540 | 1,550 | 47,000 | 1,405.90 |
| 1990-07-20 | 1,590 | 1,590 | 1,550 | 1,550 | 72,000 | 1,405.90 |
| 1990-07-19 | 1,600 | 1,600 | 1,560 | 1,580 | 42,000 | 1,433.11 |
| 1990-07-18 | 1,580 | 1,600 | 1,580 | 1,600 | 41,000 | 1,451.25 |
| 1990-07-17 | 1,590 | 1,610 | 1,560 | 1,560 | 508,000 | 1,414.97 |
| 1990-07-16 | 1,580 | 1,590 | 1,550 | 1,590 | 60,000 | 1,442.18 |
| 1990-07-13 | 1,540 | 1,580 | 1,540 | 1,550 | 84,000 | 1,405.90 |
| 1990-07-12 | 1,530 | 1,530 | 1,510 | 1,520 | 65,000 | 1,378.68 |
| 1990-07-11 | 1,510 | 1,530 | 1,500 | 1,510 | 95,000 | 1,369.61 |
| 1990-07-10 | 1,530 | 1,530 | 1,510 | 1,510 | 147,000 | 1,369.61 |
| 1990-07-09 | 1,490 | 1,530 | 1,490 | 1,510 | 118,000 | 1,369.61 |
| 1990-07-06 | 1,470 | 1,480 | 1,470 | 1,480 | 38,000 | 1,342.40 |
| 1990-07-05 | 1,450 | 1,470 | 1,450 | 1,470 | 28,000 | 1,333.33 |
| 1990-07-04 | 1,460 | 1,470 | 1,440 | 1,450 | 19,000 | 1,315.19 |
| 1990-07-03 | 1,460 | 1,460 | 1,440 | 1,440 | 56,000 | 1,306.12 |
| 1990-07-02 | 1,460 | 1,460 | 1,430 | 1,460 | 12,000 | 1,324.26 |
| 1990-06-29 | 1,480 | 1,480 | 1,460 | 1,460 | 85,000 | 1,324.26 |
| 1990-06-28 | 1,480 | 1,490 | 1,480 | 1,480 | 85,000 | 1,342.40 |
| 1990-06-27 | 1,500 | 1,500 | 1,490 | 1,490 | 39,000 | 1,351.47 |
| 1990-06-26 | 1,460 | 1,500 | 1,430 | 1,490 | 125,000 | 1,351.47 |
| 1990-06-25 | 1,450 | 1,470 | 1,450 | 1,450 | 41,000 | 1,315.19 |
| 1990-06-22 | 1,470 | 1,470 | 1,460 | 1,470 | 59,000 | 1,333.33 |
| 1990-06-21 | 1,460 | 1,470 | 1,450 | 1,450 | 70,000 | 1,315.19 |
| 1990-06-20 | 1,450 | 1,480 | 1,450 | 1,480 | 24,000 | 1,342.40 |
| 1990-06-19 | 1,490 | 1,490 | 1,450 | 1,450 | 25,000 | 1,315.19 |
| 1990-06-18 | 1,500 | 1,510 | 1,490 | 1,490 | 61,000 | 1,351.47 |
| 1990-06-15 | 1,500 | 1,500 | 1,490 | 1,500 | 50,000 | 1,360.54 |
| 1990-06-14 | 1,420 | 1,510 | 1,420 | 1,510 | 18,000 | 1,369.61 |
| 1990-06-13 | 1,410 | 1,420 | 1,410 | 1,420 | 49,000 | 1,287.98 |
| 1990-06-12 | 1,440 | 1,440 | 1,420 | 1,420 | 82,000 | 1,287.98 |
| 1990-06-11 | 1,450 | 1,460 | 1,430 | 1,430 | 19,000 | 1,297.05 |
| 1990-06-08 | 1,450 | 1,460 | 1,450 | 1,460 | 13,000 | 1,324.26 |
| 1990-06-07 | 1,470 | 1,490 | 1,450 | 1,450 | 23,000 | 1,315.19 |
| 1990-06-06 | 1,500 | 1,500 | 1,490 | 1,500 | 14,000 | 1,360.54 |
| 1990-06-05 | 1,500 | 1,500 | 1,430 | 1,500 | 35,000 | 1,360.54 |
| 1990-06-04 | 1,430 | 1,500 | 1,430 | 1,500 | 40,000 | 1,360.54 |
| 1990-06-01 | 1,430 | 1,430 | 1,420 | 1,430 | 8,000 | 1,297.05 |
| 1990-05-31 | 1,430 | 1,430 | 1,400 | 1,410 | 49,000 | 1,278.91 |
| 1990-05-30 | 1,480 | 1,480 | 1,450 | 1,450 | 19,000 | 1,315.19 |
| 1990-05-29 | 1,470 | 1,500 | 1,460 | 1,500 | 35,000 | 1,360.54 |
| 1990-05-28 | 1,470 | 1,480 | 1,470 | 1,470 | 16,000 | 1,333.33 |
| 1990-05-25 | 1,500 | 1,500 | 1,450 | 1,490 | 23,000 | 1,351.47 |
| 1990-05-24 | 1,470 | 1,470 | 1,430 | 1,440 | 38,000 | 1,306.12 |
| 1990-05-23 | 1,500 | 1,510 | 1,480 | 1,480 | 18,000 | 1,342.40 |
| 1990-05-22 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,369.61 |
| 1990-05-21 | 1,500 | 1,570 | 1,500 | 1,550 | 57,000 | 1,405.90 |
| 1990-05-18 | 1,550 | 1,550 | 1,520 | 1,520 | 33,000 | 1,378.68 |
| 1990-05-17 | 1,580 | 1,580 | 1,550 | 1,550 | 27,000 | 1,405.90 |
| 1990-05-16 | 1,500 | 1,580 | 1,480 | 1,580 | 98,000 | 1,433.11 |
| 1990-05-15 | 1,480 | 1,500 | 1,480 | 1,480 | 25,000 | 1,342.40 |
| 1990-05-14 | 1,480 | 1,500 | 1,480 | 1,480 | 177,000 | 1,342.40 |
| 1990-05-11 | 1,500 | 1,520 | 1,500 | 1,500 | 23,000 | 1,360.54 |
| 1990-05-10 | 1,490 | 1,550 | 1,490 | 1,520 | 44,000 | 1,378.68 |
| 1990-05-09 | 1,520 | 1,520 | 1,490 | 1,490 | 55,000 | 1,351.47 |
| 1990-05-08 | 1,500 | 1,550 | 1,490 | 1,540 | 84,000 | 1,396.83 |
| 1990-05-07 | 1,490 | 1,500 | 1,490 | 1,490 | 39,000 | 1,351.47 |
| 1990-05-02 | 1,490 | 1,500 | 1,450 | 1,500 | 10,000 | 1,360.54 |
| 1990-05-01 | 1,450 | 1,500 | 1,450 | 1,500 | 20,000 | 1,360.54 |
| 1990-04-27 | 1,500 | 1,520 | 1,470 | 1,520 | 14,000 | 1,378.68 |
| 1990-04-26 | 1,480 | 1,520 | 1,450 | 1,520 | 30,000 | 1,378.68 |
| 1990-04-25 | 1,430 | 1,540 | 1,410 | 1,540 | 54,000 | 1,396.83 |
| 1990-04-24 | 1,480 | 1,480 | 1,430 | 1,430 | 24,000 | 1,297.05 |
| 1990-04-23 | 1,410 | 1,500 | 1,400 | 1,500 | 74,000 | 1,360.54 |
| 1990-04-20 | 1,400 | 1,420 | 1,390 | 1,410 | 49,000 | 1,278.91 |
| 1990-04-19 | 1,400 | 1,410 | 1,380 | 1,400 | 50,000 | 1,269.84 |
| 1990-04-18 | 1,370 | 1,400 | 1,370 | 1,400 | 61,000 | 1,269.84 |
| 1990-04-17 | 1,350 | 1,370 | 1,350 | 1,370 | 10,000 | 1,242.63 |
| 1990-04-16 | 1,350 | 1,400 | 1,350 | 1,360 | 12,000 | 1,233.56 |
| 1990-04-13 | 1,410 | 1,410 | 1,350 | 1,390 | 20,000 | 1,260.77 |
| 1990-04-12 | 1,410 | 1,410 | 1,390 | 1,390 | 24,000 | 1,260.77 |
| 1990-04-11 | 1,450 | 1,500 | 1,420 | 1,500 | 34,000 | 1,360.54 |
| 1990-04-10 | 1,400 | 1,440 | 1,360 | 1,410 | 80,000 | 1,278.91 |
| 1990-04-06 | 1,190 | 1,300 | 1,190 | 1,300 | 196,000 | 1,179.14 |
| 1990-04-05 | 1,230 | 1,250 | 1,230 | 1,230 | 110,000 | 1,115.65 |
| 1990-04-04 | 1,350 | 1,370 | 1,300 | 1,300 | 102,000 | 1,179.14 |
| 1990-04-03 | 1,470 | 1,490 | 1,400 | 1,400 | 93,000 | 1,269.84 |
| 1990-04-02 | 1,510 | 1,510 | 1,500 | 1,500 | 97,000 | 1,360.54 |
| 1990-03-30 | 1,670 | 1,670 | 1,580 | 1,660 | 77,000 | 1,505.67 |
| 1990-03-29 | 1,630 | 1,730 | 1,630 | 1,730 | 12,000 | 1,569.16 |
| 1990-03-28 | 1,690 | 1,690 | 1,660 | 1,660 | 25,000 | 1,505.67 |
| 1990-03-27 | 1,760 | 1,780 | 1,690 | 1,750 | 79,000 | 1,587.30 |
| 1990-03-26 | 1,670 | 1,800 | 1,650 | 1,800 | 96,000 | 1,632.65 |
| 1990-03-23 | 1,590 | 1,700 | 1,570 | 1,700 | 201,000 | 1,541.95 |
| 1990-03-22 | 1,700 | 1,700 | 1,520 | 1,600 | 162,000 | 1,451.25 |
| 1990-03-20 | 1,720 | 1,740 | 1,690 | 1,700 | 465,000 | 1,541.95 |
| 1990-03-19 | 1,820 | 1,820 | 1,690 | 1,700 | 415,000 | 1,541.95 |
| 1990-03-16 | 1,800 | 1,900 | 1,780 | 1,850 | 1,636,000 | 1,678 |
| 1990-03-15 | 1,680 | 1,830 | 1,680 | 1,710 | 498,000 | 1,551.02 |
| 1990-03-14 | 1,710 | 1,780 | 1,680 | 1,680 | 295,000 | 1,523.81 |
| 1990-03-13 | 1,730 | 1,750 | 1,680 | 1,710 | 299,000 | 1,551.02 |
| 1990-03-12 | 1,840 | 1,840 | 1,760 | 1,760 | 83,000 | 1,596.37 |
| 1990-03-09 | 1,750 | 1,900 | 1,750 | 1,840 | 1,885,000 | 1,668.93 |
| 1990-03-08 | 1,690 | 1,790 | 1,680 | 1,770 | 872,000 | 1,605.44 |
| 1990-03-07 | 1,700 | 1,720 | 1,670 | 1,700 | 263,000 | 1,541.95 |
| 1990-03-06 | 1,660 | 1,760 | 1,630 | 1,730 | 1,182,000 | 1,569.16 |
| 1990-03-05 | 1,700 | 1,700 | 1,630 | 1,660 | 312,000 | 1,505.67 |
| 1990-03-02 | 1,580 | 1,700 | 1,580 | 1,700 | 1,396,000 | 1,541.95 |
| 1990-03-01 | 1,650 | 1,650 | 1,580 | 1,610 | 1,131,000 | 1,460.32 |
| 1990-02-28 | 1,500 | 1,660 | 1,500 | 1,650 | 1,197,000 | 1,496.60 |
| 1990-02-27 | 1,440 | 1,490 | 1,440 | 1,490 | 236,000 | 1,351.47 |
| 1990-02-26 | 1,550 | 1,550 | 1,360 | 1,360 | 153,000 | 1,233.56 |
| 1990-02-23 | 1,590 | 1,630 | 1,550 | 1,560 | 2,025,000 | 1,414.97 |
| 1990-02-22 | 1,540 | 1,580 | 1,470 | 1,580 | 424,000 | 1,433.11 |
| 1990-02-21 | 1,540 | 1,570 | 1,530 | 1,550 | 355,000 | 1,405.90 |
| 1990-02-20 | 1,530 | 1,560 | 1,530 | 1,560 | 152,000 | 1,414.97 |
| 1990-02-19 | 1,570 | 1,580 | 1,530 | 1,560 | 168,000 | 1,414.97 |
| 1990-02-16 | 1,540 | 1,570 | 1,530 | 1,570 | 241,000 | 1,424.04 |
| 1990-02-15 | 1,510 | 1,550 | 1,510 | 1,550 | 357,000 | 1,405.90 |
| 1990-02-14 | 1,500 | 1,510 | 1,500 | 1,510 | 42,000 | 1,369.61 |
| 1990-02-13 | 1,520 | 1,540 | 1,490 | 1,490 | 158,000 | 1,351.47 |
| 1990-02-09 | 1,480 | 1,530 | 1,470 | 1,530 | 216,000 | 1,387.76 |
| 1990-02-08 | 1,470 | 1,490 | 1,460 | 1,470 | 145,000 | 1,333.33 |
| 1990-02-07 | 1,460 | 1,470 | 1,460 | 1,460 | 45,000 | 1,324.26 |
| 1990-02-06 | 1,440 | 1,460 | 1,440 | 1,450 | 42,000 | 1,315.19 |
| 1990-02-05 | 1,460 | 1,480 | 1,440 | 1,460 | 42,000 | 1,324.26 |
| 1990-02-02 | 1,410 | 1,440 | 1,410 | 1,440 | 41,000 | 1,306.12 |
| 1990-02-01 | 1,420 | 1,430 | 1,410 | 1,410 | 70,000 | 1,278.91 |
| 1990-01-31 | 1,400 | 1,430 | 1,390 | 1,410 | 38,000 | 1,278.91 |
| 1990-01-30 | 1,410 | 1,430 | 1,390 | 1,390 | 42,000 | 1,260.77 |
| 1990-01-29 | 1,400 | 1,410 | 1,390 | 1,390 | 70,000 | 1,260.77 |
| 1990-01-26 | 1,400 | 1,400 | 1,380 | 1,400 | 125,000 | 1,269.84 |
| 1990-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 40,000 | 1,269.84 |
| 1990-01-24 | 1,430 | 1,430 | 1,400 | 1,400 | 61,000 | 1,269.84 |
| 1990-01-23 | 1,430 | 1,440 | 1,400 | 1,410 | 37,000 | 1,278.91 |
| 1990-01-22 | 1,410 | 1,430 | 1,400 | 1,430 | 69,000 | 1,297.05 |
| 1990-01-19 | 1,430 | 1,430 | 1,410 | 1,410 | 20,000 | 1,278.91 |
| 1990-01-18 | 1,440 | 1,440 | 1,410 | 1,410 | 34,000 | 1,278.91 |
| 1990-01-17 | 1,450 | 1,450 | 1,440 | 1,440 | 21,000 | 1,306.12 |
| 1990-01-16 | 1,410 | 1,430 | 1,400 | 1,410 | 74,000 | 1,278.91 |
| 1990-01-12 | 1,430 | 1,440 | 1,410 | 1,430 | 26,000 | 1,297.05 |
| 1990-01-11 | 1,410 | 1,430 | 1,400 | 1,430 | 99,000 | 1,297.05 |
| 1990-01-10 | 1,430 | 1,440 | 1,420 | 1,430 | 38,000 | 1,297.05 |
| 1990-01-09 | 1,440 | 1,450 | 1,430 | 1,430 | 85,000 | 1,297.05 |
| 1990-01-08 | 1,450 | 1,450 | 1,440 | 1,440 | 41,000 | 1,306.12 |
| 1990-01-05 | 1,420 | 1,440 | 1,420 | 1,430 | 27,000 | 1,297.05 |
| 1990-01-04 | 1,450 | 1,470 | 1,420 | 1,420 | 38,000 | 1,287.98 |
分割・併合履歴 ： [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株