9470 (株)学研ホールディングス 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 | 1,350 | 1,350 | 1,300 | 1,340 | 40,000 | 3,350 |
| 1990-12-27 | 1,370 | 1,380 | 1,340 | 1,350 | 62,000 | 3,375 |
| 1990-12-26 | 1,350 | 1,380 | 1,340 | 1,350 | 63,000 | 3,375 |
| 1990-12-25 | 1,340 | 1,360 | 1,340 | 1,350 | 83,000 | 3,375 |
| 1990-12-21 | 1,410 | 1,410 | 1,360 | 1,390 | 35,000 | 3,475 |
| 1990-12-20 | 1,460 | 1,460 | 1,410 | 1,420 | 74,000 | 3,550 |
| 1990-12-19 | 1,450 | 1,460 | 1,410 | 1,450 | 173,000 | 3,625 |
| 1990-12-18 | 1,380 | 1,400 | 1,370 | 1,390 | 85,000 | 3,475 |
| 1990-12-17 | 1,440 | 1,440 | 1,400 | 1,420 | 32,000 | 3,550 |
| 1990-12-14 | 1,440 | 1,450 | 1,410 | 1,450 | 169,000 | 3,625 |
| 1990-12-13 | 1,490 | 1,500 | 1,460 | 1,460 | 30,000 | 3,650 |
| 1990-12-12 | 1,510 | 1,510 | 1,480 | 1,490 | 51,000 | 3,725 |
| 1990-12-11 | 1,500 | 1,540 | 1,500 | 1,510 | 26,000 | 3,775 |
| 1990-12-10 | 1,530 | 1,570 | 1,530 | 1,550 | 102,000 | 3,875 |
| 1990-12-07 | 1,490 | 1,530 | 1,490 | 1,530 | 77,000 | 3,825 |
| 1990-12-06 | 1,370 | 1,410 | 1,370 | 1,410 | 82,000 | 3,525 |
| 1990-12-05 | 1,350 | 1,380 | 1,300 | 1,360 | 121,000 | 3,400 |
| 1990-12-04 | 1,380 | 1,380 | 1,350 | 1,350 | 29,000 | 3,375 |
| 1990-12-03 | 1,400 | 1,430 | 1,390 | 1,410 | 65,000 | 3,525 |
| 1990-11-30 | 1,330 | 1,370 | 1,320 | 1,340 | 43,000 | 3,350 |
| 1990-11-29 | 1,410 | 1,420 | 1,340 | 1,370 | 105,000 | 3,425 |
| 1990-11-28 | 1,580 | 1,580 | 1,450 | 1,450 | 74,000 | 3,625 |
| 1990-11-27 | 1,500 | 1,550 | 1,500 | 1,550 | 28,000 | 3,875 |
| 1990-11-26 | 1,470 | 1,490 | 1,440 | 1,480 | 63,000 | 3,700 |
| 1990-11-22 | 1,430 | 1,500 | 1,430 | 1,440 | 58,000 | 3,600 |
| 1990-11-21 | 1,540 | 1,540 | 1,410 | 1,470 | 50,000 | 3,675 |
| 1990-11-20 | 1,580 | 1,590 | 1,550 | 1,550 | 33,000 | 3,875 |
| 1990-11-19 | 1,580 | 1,590 | 1,560 | 1,580 | 50,000 | 3,950 |
| 1990-11-16 | 1,630 | 1,630 | 1,540 | 1,550 | 45,000 | 3,875 |
| 1990-11-15 | 1,690 | 1,690 | 1,630 | 1,660 | 94,000 | 4,150 |
| 1990-11-14 | 1,680 | 1,690 | 1,670 | 1,680 | 149,000 | 4,200 |
| 1990-11-13 | 1,600 | 1,660 | 1,600 | 1,660 | 85,000 | 4,150 |
| 1990-11-09 | 1,580 | 1,580 | 1,530 | 1,580 | 103,000 | 3,950 |
| 1990-11-08 | 1,520 | 1,600 | 1,510 | 1,600 | 84,000 | 4,000 |
| 1990-11-07 | 1,630 | 1,630 | 1,600 | 1,600 | 59,000 | 4,000 |
| 1990-11-06 | 1,670 | 1,670 | 1,620 | 1,630 | 115,000 | 4,075 |
| 1990-11-05 | 1,670 | 1,670 | 1,650 | 1,650 | 29,000 | 4,125 |
| 1990-11-02 | 1,610 | 1,640 | 1,560 | 1,570 | 66,000 | 3,925 |
| 1990-11-01 | 1,650 | 1,680 | 1,610 | 1,620 | 101,000 | 4,050 |
| 1990-10-31 | 1,720 | 1,740 | 1,690 | 1,740 | 34,000 | 4,350 |
| 1990-10-30 | 1,800 | 1,800 | 1,720 | 1,720 | 57,000 | 4,300 |
| 1990-10-29 | 1,820 | 1,850 | 1,750 | 1,770 | 66,000 | 4,425 |
| 1990-10-26 | 1,740 | 1,840 | 1,690 | 1,790 | 247,000 | 4,475 |
| 1990-10-25 | 1,690 | 1,750 | 1,670 | 1,740 | 129,000 | 4,350 |
| 1990-10-24 | 1,590 | 1,630 | 1,590 | 1,600 | 72,000 | 4,000 |
| 1990-10-23 | 1,700 | 1,700 | 1,620 | 1,650 | 60,000 | 4,125 |
| 1990-10-22 | 1,650 | 1,700 | 1,650 | 1,700 | 70,000 | 4,250 |
| 1990-10-19 | 1,560 | 1,700 | 1,560 | 1,640 | 152,000 | 4,100 |
| 1990-10-18 | 1,550 | 1,550 | 1,530 | 1,540 | 38,000 | 3,850 |
| 1990-10-17 | 1,520 | 1,590 | 1,520 | 1,530 | 43,000 | 3,825 |
| 1990-10-16 | 1,600 | 1,600 | 1,520 | 1,520 | 61,000 | 3,800 |
| 1990-10-15 | 1,500 | 1,560 | 1,500 | 1,520 | 18,000 | 3,800 |
| 1990-10-12 | 1,430 | 1,480 | 1,410 | 1,470 | 69,000 | 3,675 |
| 1990-10-11 | 1,570 | 1,570 | 1,450 | 1,450 | 137,000 | 3,625 |
| 1990-10-09 | 1,660 | 1,660 | 1,580 | 1,580 | 72,000 | 3,950 |
| 1990-10-08 | 1,560 | 1,590 | 1,560 | 1,580 | 67,000 | 3,950 |
| 1990-10-05 | 1,480 | 1,580 | 1,480 | 1,500 | 64,000 | 3,750 |
| 1990-10-04 | 1,500 | 1,500 | 1,450 | 1,450 | 32,000 | 3,625 |
| 1990-10-03 | 1,500 | 1,530 | 1,470 | 1,530 | 100,000 | 3,825 |
| 1990-10-02 | 1,310 | 1,400 | 1,300 | 1,400 | 109,000 | 3,500 |
| 1990-10-01 | 1,220 | 1,220 | 1,150 | 1,220 | 180,000 | 3,050 |
| 1990-09-28 | 1,330 | 1,340 | 1,200 | 1,200 | 192,000 | 3,000 |
| 1990-09-27 | 1,470 | 1,470 | 1,350 | 1,350 | 101,000 | 3,375 |
| 1990-09-26 | 1,610 | 1,620 | 1,500 | 1,510 | 153,000 | 3,775 |
| 1990-09-25 | 1,650 | 1,650 | 1,600 | 1,600 | 235,000 | 4,000 |
| 1990-09-21 | 1,720 | 1,720 | 1,650 | 1,650 | 82,000 | 4,125 |
| 1990-09-20 | 1,760 | 1,790 | 1,720 | 1,720 | 99,000 | 4,300 |
| 1990-09-19 | 1,810 | 1,810 | 1,760 | 1,760 | 23,000 | 4,400 |
| 1990-09-18 | 1,810 | 1,830 | 1,810 | 1,810 | 109,000 | 4,525 |
| 1990-09-17 | 1,850 | 1,860 | 1,820 | 1,820 | 131,000 | 4,550 |
| 1990-09-14 | 1,800 | 1,850 | 1,800 | 1,850 | 48,000 | 4,625 |
| 1990-09-13 | 1,800 | 1,820 | 1,780 | 1,790 | 48,000 | 4,475 |
| 1990-09-12 | 1,800 | 1,800 | 1,750 | 1,780 | 135,000 | 4,450 |
| 1990-09-11 | 1,770 | 1,780 | 1,770 | 1,770 | 20,000 | 4,425 |
| 1990-09-10 | 1,700 | 1,780 | 1,700 | 1,770 | 45,000 | 4,425 |
| 1990-09-07 | 1,680 | 1,720 | 1,640 | 1,700 | 110,000 | 4,250 |
| 1990-09-06 | 1,740 | 1,770 | 1,700 | 1,700 | 23,000 | 4,250 |
| 1990-09-05 | 1,800 | 1,820 | 1,760 | 1,770 | 83,000 | 4,425 |
| 1990-09-04 | 1,820 | 1,870 | 1,810 | 1,820 | 42,000 | 4,550 |
| 1990-09-03 | 1,930 | 1,930 | 1,820 | 1,820 | 53,000 | 4,550 |
| 1990-08-31 | 1,900 | 1,930 | 1,870 | 1,930 | 86,000 | 4,825 |
| 1990-08-30 | 1,890 | 1,890 | 1,810 | 1,890 | 57,000 | 4,725 |
| 1990-08-29 | 1,900 | 1,940 | 1,810 | 1,900 | 120,000 | 4,750 |
| 1990-08-28 | 1,860 | 1,880 | 1,850 | 1,880 | 60,000 | 4,700 |
| 1990-08-27 | 1,710 | 1,760 | 1,700 | 1,750 | 155,000 | 4,375 |
| 1990-08-24 | 1,670 | 1,760 | 1,600 | 1,670 | 180,000 | 4,175 |
| 1990-08-23 | 1,710 | 1,710 | 1,700 | 1,700 | 56,000 | 4,250 |
| 1990-08-22 | 1,930 | 1,930 | 1,850 | 1,890 | 78,000 | 4,725 |
| 1990-08-21 | 1,990 | 2,040 | 1,990 | 1,990 | 85,000 | 4,975 |
| 1990-08-20 | 2,050 | 2,050 | 2,030 | 2,030 | 23,000 | 5,075 |
| 1990-08-17 | 2,060 | 2,060 | 2,010 | 2,050 | 26,000 | 5,125 |
| 1990-08-16 | 2,150 | 2,150 | 2,100 | 2,140 | 13,000 | 5,350 |
| 1990-08-15 | 1,960 | 2,200 | 1,960 | 2,190 | 44,000 | 5,475 |
| 1990-08-14 | 1,950 | 2,000 | 1,900 | 1,950 | 76,000 | 4,875 |
| 1990-08-13 | 2,070 | 2,070 | 1,950 | 1,980 | 28,000 | 4,950 |
| 1990-08-10 | 2,150 | 2,150 | 2,070 | 2,070 | 65,000 | 5,175 |
| 1990-08-09 | 2,130 | 2,130 | 2,070 | 2,100 | 102,000 | 5,250 |
| 1990-08-08 | 2,070 | 2,150 | 2,050 | 2,130 | 92,000 | 5,325 |
| 1990-08-07 | 2,020 | 2,090 | 2,020 | 2,070 | 143,000 | 5,175 |
| 1990-08-06 | 2,260 | 2,260 | 2,110 | 2,160 | 97,000 | 5,400 |
| 1990-08-03 | 2,290 | 2,300 | 2,210 | 2,270 | 225,000 | 5,675 |
| 1990-08-02 | 2,440 | 2,440 | 2,340 | 2,380 | 167,000 | 5,950 |
| 1990-08-01 | 2,450 | 2,480 | 2,400 | 2,450 | 309,000 | 6,125 |
| 1990-07-31 | 2,300 | 2,440 | 2,290 | 2,440 | 160,000 | 6,100 |
| 1990-07-30 | 2,310 | 2,340 | 2,290 | 2,300 | 138,000 | 5,750 |
| 1990-07-27 | 2,360 | 2,360 | 2,310 | 2,310 | 206,000 | 5,775 |
| 1990-07-26 | 2,410 | 2,440 | 2,350 | 2,390 | 157,000 | 5,975 |
| 1990-07-25 | 2,440 | 2,440 | 2,400 | 2,400 | 67,000 | 6,000 |
| 1990-07-24 | 2,390 | 2,430 | 2,380 | 2,390 | 103,000 | 5,975 |
| 1990-07-23 | 2,460 | 2,470 | 2,380 | 2,440 | 115,000 | 6,100 |
| 1990-07-20 | 2,400 | 2,480 | 2,400 | 2,470 | 220,000 | 6,175 |
| 1990-07-19 | 2,490 | 2,500 | 2,410 | 2,410 | 175,000 | 6,025 |
| 1990-07-18 | 2,520 | 2,550 | 2,460 | 2,500 | 259,000 | 6,250 |
| 1990-07-17 | 2,640 | 2,640 | 2,530 | 2,550 | 1,127,000 | 6,375 |
| 1990-07-16 | 2,450 | 2,600 | 2,410 | 2,600 | 1,325,000 | 6,500 |
| 1990-07-13 | 2,430 | 2,430 | 2,370 | 2,380 | 403,000 | 5,950 |
| 1990-07-12 | 2,450 | 2,450 | 2,380 | 2,410 | 476,000 | 6,025 |
| 1990-07-11 | 2,380 | 2,470 | 2,370 | 2,420 | 1,453,000 | 6,050 |
| 1990-07-10 | 2,350 | 2,420 | 2,350 | 2,360 | 2,090,000 | 5,900 |
| 1990-07-09 | 2,340 | 2,360 | 2,300 | 2,330 | 1,433,000 | 5,825 |
| 1990-07-06 | 2,140 | 2,280 | 2,130 | 2,270 | 939,000 | 5,675 |
| 1990-07-05 | 2,080 | 2,120 | 2,070 | 2,110 | 117,000 | 5,275 |
| 1990-07-04 | 2,060 | 2,090 | 2,030 | 2,080 | 79,000 | 5,200 |
| 1990-07-03 | 2,070 | 2,080 | 2,060 | 2,060 | 32,000 | 5,150 |
| 1990-07-02 | 2,070 | 2,100 | 2,060 | 2,080 | 66,000 | 5,200 |
| 1990-06-29 | 2,120 | 2,120 | 2,070 | 2,100 | 86,000 | 5,250 |
| 1990-06-28 | 2,100 | 2,100 | 2,080 | 2,080 | 37,000 | 5,200 |
| 1990-06-27 | 2,100 | 2,140 | 2,070 | 2,070 | 91,000 | 5,175 |
| 1990-06-26 | 2,050 | 2,100 | 2,000 | 2,060 | 119,000 | 5,150 |
| 1990-06-25 | 2,070 | 2,080 | 2,010 | 2,030 | 80,000 | 5,075 |
| 1990-06-22 | 2,150 | 2,150 | 2,100 | 2,110 | 171,000 | 5,275 |
| 1990-06-21 | 2,170 | 2,190 | 2,150 | 2,160 | 67,000 | 5,400 |
| 1990-06-20 | 2,150 | 2,190 | 2,150 | 2,160 | 72,000 | 5,400 |
| 1990-06-19 | 2,210 | 2,210 | 2,150 | 2,150 | 44,000 | 5,375 |
| 1990-06-18 | 2,210 | 2,250 | 2,210 | 2,210 | 50,000 | 5,525 |
| 1990-06-15 | 2,270 | 2,270 | 2,210 | 2,250 | 91,000 | 5,625 |
| 1990-06-14 | 2,220 | 2,250 | 2,220 | 2,250 | 71,000 | 5,625 |
| 1990-06-13 | 2,250 | 2,250 | 2,160 | 2,200 | 171,000 | 5,500 |
| 1990-06-12 | 2,210 | 2,280 | 2,200 | 2,210 | 81,000 | 5,525 |
| 1990-06-11 | 2,260 | 2,280 | 2,220 | 2,230 | 248,000 | 5,575 |
| 1990-06-08 | 2,280 | 2,280 | 2,240 | 2,280 | 302,000 | 5,700 |
| 1990-06-07 | 2,270 | 2,290 | 2,240 | 2,240 | 371,000 | 5,600 |
| 1990-06-06 | 2,240 | 2,290 | 2,230 | 2,290 | 719,000 | 5,725 |
| 1990-06-05 | 2,160 | 2,200 | 2,140 | 2,200 | 356,000 | 5,500 |
| 1990-06-04 | 2,140 | 2,180 | 2,120 | 2,120 | 138,000 | 5,300 |
| 1990-06-01 | 2,040 | 2,110 | 2,040 | 2,070 | 121,000 | 5,175 |
| 1990-05-31 | 2,050 | 2,100 | 2,050 | 2,050 | 90,000 | 5,125 |
| 1990-05-30 | 2,070 | 2,070 | 2,020 | 2,030 | 124,000 | 5,075 |
| 1990-05-29 | 2,110 | 2,110 | 2,050 | 2,050 | 84,000 | 5,125 |
| 1990-05-28 | 2,120 | 2,120 | 2,070 | 2,070 | 139,000 | 5,175 |
| 1990-05-25 | 2,140 | 2,150 | 2,120 | 2,120 | 54,000 | 5,300 |
| 1990-05-24 | 2,130 | 2,190 | 2,120 | 2,160 | 55,000 | 5,400 |
| 1990-05-23 | 2,140 | 2,160 | 2,140 | 2,150 | 199,000 | 5,375 |
| 1990-05-22 | 2,140 | 2,160 | 2,120 | 2,130 | 93,000 | 5,325 |
| 1990-05-21 | 2,170 | 2,180 | 2,100 | 2,100 | 64,000 | 5,250 |
| 1990-05-18 | 2,200 | 2,200 | 2,160 | 2,170 | 82,000 | 5,425 |
| 1990-05-17 | 2,180 | 2,220 | 2,160 | 2,160 | 234,000 | 5,400 |
| 1990-05-16 | 2,180 | 2,180 | 2,140 | 2,150 | 60,000 | 5,375 |
| 1990-05-15 | 2,170 | 2,180 | 2,130 | 2,170 | 215,000 | 5,425 |
| 1990-05-14 | 2,190 | 2,200 | 2,160 | 2,160 | 174,000 | 5,400 |
| 1990-05-11 | 2,230 | 2,230 | 2,160 | 2,160 | 295,000 | 5,400 |
| 1990-05-10 | 2,100 | 2,220 | 2,100 | 2,210 | 934,000 | 5,525 |
| 1990-05-09 | 1,930 | 2,090 | 1,930 | 2,080 | 598,000 | 5,200 |
| 1990-05-08 | 1,940 | 1,940 | 1,910 | 1,930 | 164,000 | 4,825 |
| 1990-05-07 | 1,940 | 1,970 | 1,900 | 1,900 | 99,000 | 4,750 |
| 1990-05-02 | 1,890 | 1,930 | 1,870 | 1,930 | 124,000 | 4,825 |
| 1990-05-01 | 1,890 | 1,890 | 1,860 | 1,880 | 67,000 | 4,700 |
| 1990-04-27 | 1,900 | 1,910 | 1,830 | 1,880 | 155,000 | 4,700 |
| 1990-04-26 | 1,830 | 1,910 | 1,830 | 1,890 | 241,000 | 4,725 |
| 1990-04-25 | 1,770 | 1,870 | 1,760 | 1,870 | 192,000 | 4,675 |
| 1990-04-24 | 1,810 | 1,820 | 1,760 | 1,760 | 151,000 | 4,400 |
| 1990-04-23 | 1,880 | 1,880 | 1,820 | 1,850 | 97,000 | 4,625 |
| 1990-04-20 | 1,770 | 1,900 | 1,770 | 1,870 | 333,000 | 4,675 |
| 1990-04-19 | 1,760 | 1,790 | 1,710 | 1,710 | 361,000 | 4,275 |
| 1990-04-18 | 1,850 | 1,850 | 1,750 | 1,750 | 134,000 | 4,375 |
| 1990-04-17 | 1,830 | 1,850 | 1,800 | 1,800 | 99,000 | 4,500 |
| 1990-04-16 | 1,850 | 1,870 | 1,830 | 1,850 | 63,000 | 4,625 |
| 1990-04-13 | 1,940 | 1,940 | 1,850 | 1,880 | 326,000 | 4,700 |
| 1990-04-12 | 1,920 | 1,950 | 1,900 | 1,910 | 94,000 | 4,775 |
| 1990-04-11 | 1,920 | 1,920 | 1,860 | 1,900 | 62,000 | 4,750 |
| 1990-04-10 | 1,940 | 1,940 | 1,850 | 1,850 | 67,000 | 4,625 |
| 1990-04-09 | 1,930 | 1,950 | 1,900 | 1,950 | 109,000 | 4,875 |
| 1990-04-06 | 1,630 | 1,750 | 1,630 | 1,750 | 173,000 | 4,375 |
| 1990-04-05 | 1,700 | 1,700 | 1,510 | 1,550 | 190,000 | 3,875 |
| 1990-04-04 | 1,710 | 1,750 | 1,690 | 1,730 | 126,000 | 4,325 |
| 1990-04-03 | 1,660 | 1,730 | 1,660 | 1,680 | 96,000 | 4,200 |
| 1990-04-02 | 1,950 | 1,950 | 1,660 | 1,660 | 191,000 | 4,150 |
| 1990-03-30 | 2,050 | 2,050 | 1,950 | 1,950 | 111,000 | 4,875 |
| 1990-03-29 | 2,130 | 2,140 | 2,000 | 2,050 | 113,000 | 5,125 |
| 1990-03-28 | 1,960 | 2,090 | 1,960 | 2,090 | 197,000 | 5,225 |
| 1990-03-27 | 2,010 | 2,100 | 2,010 | 2,050 | 162,000 | 5,125 |
| 1990-03-26 | 2,150 | 2,350 | 2,150 | 2,250 | 425,000 | 5,113.64 |
| 1990-03-23 | 2,350 | 2,360 | 2,130 | 2,150 | 303,000 | 4,886.36 |
| 1990-03-22 | 2,280 | 2,360 | 2,280 | 2,360 | 171,000 | 5,363.64 |
| 1990-03-20 | 2,540 | 2,570 | 2,490 | 2,500 | 106,000 | 5,681.82 |
| 1990-03-19 | 2,750 | 2,750 | 2,540 | 2,540 | 166,000 | 5,772.73 |
| 1990-03-16 | 2,800 | 2,850 | 2,750 | 2,750 | 68,000 | 6,250 |
| 1990-03-15 | 2,800 | 2,810 | 2,750 | 2,800 | 240,000 | 6,363.64 |
| 1990-03-14 | 2,800 | 2,850 | 2,770 | 2,800 | 83,000 | 6,363.64 |
| 1990-03-13 | 2,920 | 2,920 | 2,800 | 2,820 | 91,000 | 6,409.09 |
| 1990-03-12 | 2,990 | 2,990 | 2,920 | 2,990 | 30,000 | 6,795.45 |
| 1990-03-09 | 3,020 | 3,040 | 2,950 | 2,950 | 109,000 | 6,704.55 |
| 1990-03-08 | 2,980 | 3,050 | 2,970 | 3,000 | 61,000 | 6,818.18 |
| 1990-03-07 | 3,100 | 3,100 | 2,970 | 3,020 | 82,000 | 6,863.64 |
| 1990-03-06 | 3,130 | 3,130 | 3,050 | 3,050 | 67,000 | 6,931.82 |
| 1990-03-05 | 3,130 | 3,130 | 3,070 | 3,080 | 109,000 | 7,000 |
| 1990-03-02 | 3,030 | 3,160 | 2,980 | 3,070 | 83,000 | 6,977.27 |
| 1990-03-01 | 3,040 | 3,040 | 2,980 | 3,030 | 71,000 | 6,886.36 |
| 1990-02-28 | 3,000 | 3,050 | 3,000 | 3,010 | 112,000 | 6,840.91 |
| 1990-02-27 | 2,850 | 2,980 | 2,850 | 2,970 | 109,000 | 6,750 |
| 1990-02-26 | 2,990 | 2,990 | 2,810 | 2,840 | 85,000 | 6,454.55 |
| 1990-02-23 | 3,050 | 3,050 | 2,950 | 2,980 | 73,000 | 6,772.73 |
| 1990-02-22 | 3,080 | 3,090 | 3,000 | 3,050 | 117,000 | 6,931.82 |
| 1990-02-21 | 3,100 | 3,100 | 3,030 | 3,030 | 419,000 | 6,886.36 |
| 1990-02-20 | 3,100 | 3,150 | 3,090 | 3,090 | 70,000 | 7,022.73 |
| 1990-02-19 | 3,160 | 3,170 | 3,100 | 3,100 | 273,000 | 7,045.45 |
| 1990-02-16 | 3,200 | 3,200 | 3,150 | 3,170 | 101,000 | 7,204.55 |
| 1990-02-15 | 3,190 | 3,200 | 3,100 | 3,200 | 302,000 | 7,272.73 |
| 1990-02-14 | 3,090 | 3,100 | 3,070 | 3,070 | 60,000 | 6,977.27 |
| 1990-02-13 | 3,070 | 3,080 | 3,060 | 3,060 | 14,000 | 6,954.55 |
| 1990-02-09 | 3,100 | 3,120 | 3,070 | 3,080 | 85,000 | 7,000 |
| 1990-02-08 | 3,120 | 3,140 | 3,100 | 3,100 | 17,000 | 7,045.45 |
| 1990-02-07 | 3,130 | 3,130 | 3,100 | 3,120 | 54,000 | 7,090.91 |
| 1990-02-06 | 3,150 | 3,150 | 3,080 | 3,120 | 79,000 | 7,090.91 |
| 1990-02-05 | 3,130 | 3,130 | 3,100 | 3,100 | 45,000 | 7,045.45 |
| 1990-02-02 | 3,130 | 3,150 | 3,060 | 3,080 | 79,000 | 7,000 |
| 1990-02-01 | 3,120 | 3,130 | 3,100 | 3,130 | 28,000 | 7,113.64 |
| 1990-01-31 | 3,150 | 3,150 | 3,120 | 3,120 | 45,000 | 7,090.91 |
| 1990-01-30 | 3,180 | 3,190 | 3,150 | 3,150 | 39,000 | 7,159.09 |
| 1990-01-29 | 3,140 | 3,200 | 3,140 | 3,200 | 66,000 | 7,272.73 |
| 1990-01-26 | 3,120 | 3,190 | 3,120 | 3,130 | 53,000 | 7,113.64 |
| 1990-01-25 | 3,200 | 3,200 | 3,140 | 3,150 | 41,000 | 7,159.09 |
| 1990-01-24 | 3,230 | 3,260 | 3,170 | 3,170 | 134,000 | 7,204.55 |
| 1990-01-23 | 3,260 | 3,310 | 3,230 | 3,230 | 90,000 | 7,340.91 |
| 1990-01-22 | 3,350 | 3,370 | 3,290 | 3,310 | 210,000 | 7,522.73 |
| 1990-01-19 | 3,200 | 3,330 | 3,200 | 3,320 | 576,000 | 7,545.45 |
| 1990-01-18 | 3,130 | 3,240 | 3,120 | 3,200 | 197,000 | 7,272.73 |
| 1990-01-17 | 3,150 | 3,190 | 3,110 | 3,110 | 98,000 | 7,068.18 |
| 1990-01-16 | 3,170 | 3,170 | 3,100 | 3,110 | 75,000 | 7,068.18 |
| 1990-01-12 | 3,100 | 3,240 | 3,080 | 3,200 | 173,000 | 7,272.73 |
| 1990-01-11 | 3,020 | 3,160 | 3,020 | 3,150 | 30,000 | 7,159.09 |
| 1990-01-10 | 3,090 | 3,100 | 3,050 | 3,050 | 73,000 | 6,931.82 |
| 1990-01-09 | 3,150 | 3,150 | 3,000 | 3,110 | 46,000 | 7,068.18 |
| 1990-01-08 | 3,200 | 3,200 | 3,110 | 3,120 | 72,000 | 7,090.91 |
| 1990-01-05 | 3,170 | 3,230 | 3,170 | 3,170 | 37,000 | 7,204.55 |
| 1990-01-04 | 3,200 | 3,200 | 3,160 | 3,200 | 20,000 | 7,272.73 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株
