9742 (株)アイネス 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 | 2,950 | 3,000 | 2,910 | 2,910 | 7,000 | 2,645.45 |
| 1990-12-27 | 2,900 | 2,930 | 2,900 | 2,930 | 10,000 | 2,663.64 |
| 1990-12-26 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,636.36 |
| 1990-12-25 | 2,990 | 2,990 | 2,890 | 2,900 | 29,000 | 2,636.36 |
| 1990-12-21 | 3,010 | 3,010 | 2,990 | 3,000 | 16,000 | 2,727.27 |
| 1990-12-20 | 3,060 | 3,060 | 3,000 | 3,000 | 18,000 | 2,727.27 |
| 1990-12-19 | 3,020 | 3,070 | 3,000 | 3,010 | 64,000 | 2,736.36 |
| 1990-12-18 | 3,040 | 3,070 | 3,010 | 3,010 | 29,000 | 2,736.36 |
| 1990-12-17 | 3,150 | 3,150 | 3,050 | 3,050 | 38,000 | 2,772.73 |
| 1990-12-14 | 3,200 | 3,200 | 3,150 | 3,150 | 37,000 | 2,863.64 |
| 1990-12-13 | 3,190 | 3,200 | 3,180 | 3,180 | 29,000 | 2,890.91 |
| 1990-12-12 | 3,170 | 3,250 | 3,170 | 3,200 | 15,000 | 2,909.09 |
| 1990-12-11 | 3,130 | 3,130 | 3,120 | 3,120 | 19,000 | 2,836.36 |
| 1990-12-10 | 3,200 | 3,210 | 3,130 | 3,130 | 44,000 | 2,845.45 |
| 1990-12-07 | 3,250 | 3,280 | 3,140 | 3,190 | 43,000 | 2,900 |
| 1990-12-06 | 3,060 | 3,090 | 3,060 | 3,090 | 7,000 | 2,809.09 |
| 1990-12-05 | 3,050 | 3,050 | 3,040 | 3,050 | 15,000 | 2,772.73 |
| 1990-12-04 | 3,050 | 3,050 | 3,010 | 3,050 | 26,000 | 2,772.73 |
| 1990-12-03 | 3,110 | 3,160 | 3,100 | 3,100 | 19,000 | 2,818.18 |
| 1990-11-30 | 3,050 | 3,090 | 3,050 | 3,070 | 30,000 | 2,790.91 |
| 1990-11-29 | 3,200 | 3,200 | 3,050 | 3,100 | 46,000 | 2,818.18 |
| 1990-11-28 | 3,280 | 3,330 | 3,240 | 3,240 | 51,000 | 2,945.45 |
| 1990-11-27 | 3,370 | 3,370 | 3,330 | 3,330 | 7,000 | 3,027.27 |
| 1990-11-26 | 3,350 | 3,370 | 3,320 | 3,370 | 22,000 | 3,063.64 |
| 1990-11-22 | 3,330 | 3,340 | 3,250 | 3,310 | 23,000 | 3,009.09 |
| 1990-11-21 | 3,350 | 3,350 | 3,250 | 3,250 | 9,000 | 2,954.55 |
| 1990-11-20 | 3,390 | 3,440 | 3,380 | 3,400 | 15,000 | 3,090.91 |
| 1990-11-19 | 3,460 | 3,500 | 3,450 | 3,450 | 7,000 | 3,136.36 |
| 1990-11-16 | 3,370 | 3,450 | 3,350 | 3,450 | 30,000 | 3,136.36 |
| 1990-11-15 | 3,450 | 3,460 | 3,400 | 3,410 | 28,000 | 3,100 |
| 1990-11-14 | 3,400 | 3,500 | 3,380 | 3,440 | 33,000 | 3,127.27 |
| 1990-11-13 | 3,420 | 3,420 | 3,400 | 3,400 | 21,000 | 3,090.91 |
| 1990-11-09 | 3,300 | 3,300 | 3,250 | 3,270 | 38,000 | 2,972.73 |
| 1990-11-08 | 3,360 | 3,400 | 3,350 | 3,390 | 28,000 | 3,081.82 |
| 1990-11-07 | 3,350 | 3,410 | 3,350 | 3,400 | 7,000 | 3,090.91 |
| 1990-11-06 | 3,560 | 3,610 | 3,360 | 3,360 | 23,000 | 3,054.55 |
| 1990-11-05 | 3,500 | 3,560 | 3,500 | 3,560 | 13,000 | 3,236.36 |
| 1990-11-02 | 3,350 | 3,400 | 3,250 | 3,250 | 93,000 | 2,954.55 |
| 1990-11-01 | 3,600 | 3,600 | 3,400 | 3,400 | 22,000 | 3,090.91 |
| 1990-10-31 | 3,700 | 3,750 | 3,650 | 3,650 | 44,000 | 3,318.18 |
| 1990-10-30 | 3,850 | 3,850 | 3,650 | 3,650 | 43,000 | 3,318.18 |
| 1990-10-29 | 3,790 | 3,820 | 3,700 | 3,800 | 179,000 | 3,454.55 |
| 1990-10-26 | 3,440 | 3,600 | 3,350 | 3,600 | 156,000 | 3,272.73 |
| 1990-10-25 | 3,250 | 3,490 | 3,210 | 3,390 | 144,000 | 3,081.82 |
| 1990-10-24 | 3,290 | 3,300 | 3,210 | 3,220 | 48,000 | 2,927.27 |
| 1990-10-23 | 3,350 | 3,400 | 3,300 | 3,300 | 81,000 | 3,000 |
| 1990-10-22 | 3,300 | 3,340 | 3,290 | 3,340 | 37,000 | 3,036.36 |
| 1990-10-19 | 3,150 | 3,300 | 3,150 | 3,220 | 35,000 | 2,927.27 |
| 1990-10-18 | 3,300 | 3,300 | 3,200 | 3,200 | 17,000 | 2,909.09 |
| 1990-10-17 | 3,310 | 3,340 | 3,230 | 3,300 | 39,000 | 3,000 |
| 1990-10-16 | 3,200 | 3,290 | 3,150 | 3,290 | 84,000 | 2,990.91 |
| 1990-10-15 | 3,150 | 3,190 | 3,140 | 3,180 | 62,000 | 2,890.91 |
| 1990-10-12 | 3,000 | 3,040 | 3,000 | 3,000 | 71,000 | 2,727.27 |
| 1990-10-11 | 3,350 | 3,350 | 3,110 | 3,140 | 33,000 | 2,854.55 |
| 1990-10-09 | 3,510 | 3,510 | 3,400 | 3,490 | 86,000 | 3,172.73 |
| 1990-10-08 | 3,400 | 3,570 | 3,400 | 3,500 | 52,000 | 3,181.82 |
| 1990-10-05 | 3,210 | 3,500 | 3,210 | 3,400 | 61,000 | 3,090.91 |
| 1990-10-04 | 2,900 | 3,200 | 2,900 | 3,200 | 51,000 | 2,909.09 |
| 1990-10-03 | 2,830 | 2,990 | 2,820 | 2,860 | 173,000 | 2,600 |
| 1990-10-02 | 2,650 | 2,690 | 2,650 | 2,690 | 28,000 | 2,445.45 |
| 1990-10-01 | 2,790 | 2,850 | 2,590 | 2,600 | 67,000 | 2,363.64 |
| 1990-09-28 | 2,860 | 2,860 | 2,800 | 2,800 | 37,000 | 2,545.45 |
| 1990-09-27 | 3,020 | 3,050 | 2,980 | 2,980 | 41,000 | 2,709.09 |
| 1990-09-26 | 3,270 | 3,270 | 3,220 | 3,220 | 7,000 | 2,927.27 |
| 1990-09-25 | 3,470 | 3,470 | 3,370 | 3,370 | 25,000 | 3,063.64 |
| 1990-09-21 | 3,600 | 3,650 | 3,410 | 3,420 | 49,000 | 3,109.09 |
| 1990-09-20 | 3,900 | 3,900 | 3,650 | 3,650 | 33,000 | 3,318.18 |
| 1990-09-19 | 3,910 | 3,910 | 3,800 | 3,800 | 18,000 | 3,454.55 |
| 1990-09-18 | 4,010 | 4,010 | 3,900 | 3,900 | 36,000 | 3,545.45 |
| 1990-09-17 | 4,010 | 4,100 | 4,010 | 4,010 | 45,000 | 3,645.45 |
| 1990-09-14 | 4,050 | 4,100 | 4,000 | 4,010 | 34,000 | 3,645.45 |
| 1990-09-13 | 4,190 | 4,190 | 4,050 | 4,050 | 16,000 | 3,681.82 |
| 1990-09-12 | 4,110 | 4,110 | 4,050 | 4,100 | 10,000 | 3,727.27 |
| 1990-09-11 | 4,240 | 4,240 | 4,010 | 4,050 | 17,000 | 3,681.82 |
| 1990-09-10 | 4,080 | 4,200 | 4,080 | 4,200 | 9,000 | 3,818.18 |
| 1990-09-07 | 4,100 | 4,100 | 4,070 | 4,070 | 30,000 | 3,700 |
| 1990-09-06 | 4,150 | 4,150 | 4,050 | 4,100 | 26,000 | 3,727.27 |
| 1990-09-05 | 4,250 | 4,250 | 4,010 | 4,150 | 54,000 | 3,772.73 |
| 1990-09-04 | 4,460 | 4,460 | 4,250 | 4,250 | 37,000 | 3,863.64 |
| 1990-09-03 | 4,550 | 4,560 | 4,400 | 4,460 | 50,000 | 4,054.55 |
| 1990-08-31 | 4,560 | 4,570 | 4,400 | 4,550 | 118,000 | 4,136.36 |
| 1990-08-30 | 4,310 | 4,650 | 4,310 | 4,560 | 133,000 | 4,145.45 |
| 1990-08-29 | 4,310 | 4,400 | 4,250 | 4,300 | 50,000 | 3,909.09 |
| 1990-08-28 | 4,400 | 4,400 | 4,250 | 4,300 | 86,000 | 3,909.09 |
| 1990-08-27 | 4,150 | 4,250 | 4,150 | 4,250 | 31,000 | 3,863.64 |
| 1990-08-24 | 3,950 | 4,130 | 3,950 | 3,950 | 139,000 | 3,590.91 |
| 1990-08-23 | 4,300 | 4,310 | 4,010 | 4,010 | 85,000 | 3,645.45 |
| 1990-08-22 | 4,580 | 4,580 | 4,300 | 4,500 | 99,000 | 4,090.91 |
| 1990-08-21 | 4,730 | 4,790 | 4,680 | 4,700 | 115,000 | 4,272.73 |
| 1990-08-20 | 4,730 | 4,800 | 4,700 | 4,700 | 23,000 | 4,272.73 |
| 1990-08-17 | 4,770 | 4,870 | 4,710 | 4,720 | 130,000 | 4,290.91 |
| 1990-08-16 | 4,870 | 4,900 | 4,730 | 4,770 | 157,000 | 4,336.36 |
| 1990-08-15 | 4,580 | 4,870 | 4,580 | 4,870 | 81,000 | 4,427.27 |
| 1990-08-14 | 4,500 | 4,650 | 4,500 | 4,580 | 76,000 | 4,163.64 |
| 1990-08-13 | 4,760 | 4,760 | 4,480 | 4,500 | 80,000 | 4,090.91 |
| 1990-08-10 | 4,800 | 4,810 | 4,750 | 4,770 | 60,000 | 4,336.36 |
| 1990-08-09 | 4,720 | 4,800 | 4,710 | 4,800 | 38,000 | 4,363.64 |
| 1990-08-08 | 4,600 | 4,700 | 4,600 | 4,650 | 77,000 | 4,227.27 |
| 1990-08-07 | 4,470 | 4,700 | 4,470 | 4,550 | 163,000 | 4,136.36 |
| 1990-08-06 | 4,890 | 4,890 | 4,760 | 4,770 | 69,000 | 4,336.36 |
| 1990-08-03 | 5,150 | 5,190 | 5,050 | 5,080 | 370,000 | 4,618.18 |
| 1990-08-02 | 4,940 | 5,110 | 4,940 | 5,100 | 324,000 | 4,636.36 |
| 1990-08-01 | 5,040 | 5,090 | 4,860 | 4,940 | 265,000 | 4,490.91 |
| 1990-07-31 | 4,900 | 5,000 | 4,870 | 4,990 | 176,000 | 4,536.36 |
| 1990-07-30 | 4,900 | 4,900 | 4,780 | 4,860 | 96,000 | 4,418.18 |
| 1990-07-27 | 4,850 | 4,900 | 4,760 | 4,900 | 198,000 | 4,454.55 |
| 1990-07-26 | 5,040 | 5,040 | 4,880 | 4,880 | 267,000 | 4,436.36 |
| 1990-07-25 | 4,760 | 4,990 | 4,750 | 4,990 | 225,000 | 4,536.36 |
| 1990-07-24 | 4,800 | 4,830 | 4,750 | 4,750 | 127,000 | 4,318.18 |
| 1990-07-23 | 4,860 | 4,860 | 4,830 | 4,830 | 44,000 | 4,390.91 |
| 1990-07-20 | 4,840 | 4,900 | 4,780 | 4,860 | 169,000 | 4,418.18 |
| 1990-07-19 | 4,850 | 4,900 | 4,830 | 4,840 | 78,000 | 4,400 |
| 1990-07-18 | 4,930 | 4,940 | 4,820 | 4,820 | 113,000 | 4,381.82 |
| 1990-07-17 | 5,110 | 5,110 | 4,910 | 5,030 | 213,000 | 4,572.73 |
| 1990-07-16 | 5,110 | 5,200 | 5,010 | 5,020 | 402,000 | 4,563.64 |
| 1990-07-13 | 4,850 | 5,050 | 4,850 | 5,020 | 1,006,000 | 4,563.64 |
| 1990-07-12 | 4,730 | 4,770 | 4,660 | 4,770 | 133,000 | 4,336.36 |
| 1990-07-11 | 4,660 | 4,700 | 4,620 | 4,630 | 131,000 | 4,209.09 |
| 1990-07-10 | 4,730 | 4,760 | 4,670 | 4,670 | 134,000 | 4,245.45 |
| 1990-07-09 | 4,780 | 4,780 | 4,650 | 4,740 | 232,000 | 4,309.09 |
| 1990-07-06 | 4,550 | 4,790 | 4,550 | 4,750 | 525,000 | 4,318.18 |
| 1990-07-05 | 4,450 | 4,450 | 4,390 | 4,450 | 137,000 | 4,045.45 |
| 1990-07-04 | 4,440 | 4,460 | 4,390 | 4,400 | 89,000 | 4,000 |
| 1990-07-03 | 4,460 | 4,460 | 4,400 | 4,440 | 62,000 | 4,036.36 |
| 1990-07-02 | 4,490 | 4,520 | 4,440 | 4,450 | 94,000 | 4,045.45 |
| 1990-06-29 | 4,400 | 4,500 | 4,400 | 4,450 | 119,000 | 4,045.45 |
| 1990-06-28 | 4,530 | 4,530 | 4,410 | 4,450 | 197,000 | 4,045.45 |
| 1990-06-27 | 4,510 | 4,600 | 4,480 | 4,480 | 285,000 | 4,072.73 |
| 1990-06-26 | 4,420 | 4,480 | 4,350 | 4,480 | 42,000 | 4,072.73 |
| 1990-06-25 | 4,450 | 4,450 | 4,310 | 4,430 | 54,000 | 4,027.27 |
| 1990-06-22 | 4,580 | 4,580 | 4,450 | 4,550 | 64,000 | 4,136.36 |
| 1990-06-21 | 4,590 | 4,600 | 4,450 | 4,550 | 93,000 | 4,136.36 |
| 1990-06-20 | 4,520 | 4,580 | 4,470 | 4,570 | 149,000 | 4,154.55 |
| 1990-06-19 | 4,560 | 4,570 | 4,450 | 4,530 | 204,000 | 4,118.18 |
| 1990-06-18 | 4,500 | 4,640 | 4,500 | 4,510 | 328,000 | 4,100 |
| 1990-06-15 | 4,530 | 4,550 | 4,440 | 4,500 | 266,000 | 4,090.91 |
| 1990-06-14 | 4,500 | 4,550 | 4,450 | 4,520 | 366,000 | 4,109.09 |
| 1990-06-13 | 4,300 | 4,450 | 4,300 | 4,450 | 131,000 | 4,045.45 |
| 1990-06-12 | 4,300 | 4,300 | 4,250 | 4,300 | 71,000 | 3,909.09 |
| 1990-06-11 | 4,410 | 4,430 | 4,300 | 4,300 | 77,000 | 3,909.09 |
| 1990-06-08 | 4,430 | 4,450 | 4,300 | 4,390 | 105,000 | 3,990.91 |
| 1990-06-07 | 4,450 | 4,450 | 4,390 | 4,400 | 118,000 | 4,000 |
| 1990-06-06 | 4,510 | 4,540 | 4,410 | 4,490 | 266,000 | 4,081.82 |
| 1990-06-05 | 4,320 | 4,490 | 4,320 | 4,460 | 253,000 | 4,054.55 |
| 1990-06-04 | 4,300 | 4,330 | 4,280 | 4,300 | 114,000 | 3,909.09 |
| 1990-06-01 | 4,260 | 4,340 | 4,260 | 4,290 | 109,000 | 3,900 |
| 1990-05-31 | 4,260 | 4,290 | 4,200 | 4,260 | 57,000 | 3,872.73 |
| 1990-05-30 | 4,250 | 4,250 | 4,180 | 4,250 | 38,000 | 3,863.64 |
| 1990-05-29 | 4,260 | 4,270 | 4,190 | 4,230 | 50,000 | 3,845.45 |
| 1990-05-28 | 4,250 | 4,300 | 4,180 | 4,270 | 34,000 | 3,881.82 |
| 1990-05-25 | 4,280 | 4,300 | 4,250 | 4,290 | 83,000 | 3,900 |
| 1990-05-24 | 4,290 | 4,350 | 4,270 | 4,300 | 63,000 | 3,909.09 |
| 1990-05-23 | 4,250 | 4,290 | 4,250 | 4,260 | 42,000 | 3,872.73 |
| 1990-05-22 | 4,200 | 4,290 | 4,200 | 4,200 | 74,000 | 3,818.18 |
| 1990-05-21 | 4,250 | 4,300 | 4,220 | 4,220 | 34,000 | 3,836.36 |
| 1990-05-18 | 4,280 | 4,300 | 4,100 | 4,100 | 53,000 | 3,727.27 |
| 1990-05-17 | 4,340 | 4,340 | 4,260 | 4,260 | 47,000 | 3,872.73 |
| 1990-05-16 | 4,340 | 4,400 | 4,320 | 4,360 | 90,000 | 3,963.64 |
| 1990-05-15 | 4,420 | 4,450 | 4,300 | 4,300 | 198,000 | 3,909.09 |
| 1990-05-14 | 4,530 | 4,600 | 4,300 | 4,370 | 179,000 | 3,972.73 |
| 1990-05-11 | 4,350 | 4,500 | 4,330 | 4,480 | 580,000 | 4,072.73 |
| 1990-05-10 | 4,270 | 4,300 | 4,240 | 4,300 | 265,000 | 3,909.09 |
| 1990-05-09 | 4,180 | 4,300 | 4,180 | 4,230 | 329,000 | 3,845.45 |
| 1990-05-08 | 4,180 | 4,180 | 4,150 | 4,150 | 174,000 | 3,772.73 |
| 1990-05-07 | 4,050 | 4,170 | 4,050 | 4,100 | 77,000 | 3,727.27 |
| 1990-05-02 | 3,970 | 4,000 | 3,950 | 3,960 | 75,000 | 3,600 |
| 1990-05-01 | 4,030 | 4,040 | 3,960 | 3,960 | 24,000 | 3,600 |
| 1990-04-27 | 3,940 | 4,050 | 3,940 | 3,980 | 61,000 | 3,618.18 |
| 1990-04-26 | 3,920 | 3,930 | 3,900 | 3,930 | 46,000 | 3,572.73 |
| 1990-04-25 | 4,050 | 4,050 | 3,920 | 3,930 | 177,000 | 3,572.73 |
| 1990-04-24 | 4,110 | 4,160 | 4,060 | 4,080 | 99,000 | 3,709.09 |
| 1990-04-23 | 4,250 | 4,250 | 4,100 | 4,110 | 116,000 | 3,736.36 |
| 1990-04-20 | 4,000 | 4,200 | 4,000 | 4,200 | 176,000 | 3,818.18 |
| 1990-04-19 | 3,800 | 4,000 | 3,800 | 3,960 | 55,000 | 3,600 |
| 1990-04-18 | 3,820 | 3,820 | 3,780 | 3,780 | 32,000 | 3,436.36 |
| 1990-04-17 | 3,780 | 3,830 | 3,750 | 3,800 | 44,000 | 3,454.55 |
| 1990-04-16 | 3,790 | 3,860 | 3,760 | 3,800 | 31,000 | 3,454.55 |
| 1990-04-13 | 3,760 | 3,850 | 3,760 | 3,800 | 22,000 | 3,454.55 |
| 1990-04-12 | 3,860 | 3,900 | 3,760 | 3,850 | 16,000 | 3,500 |
| 1990-04-11 | 3,840 | 3,910 | 3,840 | 3,850 | 18,000 | 3,500 |
| 1990-04-10 | 3,920 | 3,950 | 3,800 | 3,800 | 24,000 | 3,454.55 |
| 1990-04-09 | 4,000 | 4,050 | 3,900 | 3,900 | 17,000 | 3,545.45 |
| 1990-04-06 | 3,700 | 3,750 | 3,600 | 3,600 | 45,000 | 3,272.73 |
| 1990-04-05 | 3,800 | 3,840 | 3,680 | 3,680 | 28,000 | 3,345.45 |
| 1990-04-04 | 4,050 | 4,090 | 3,900 | 3,900 | 17,000 | 3,545.45 |
| 1990-04-03 | 3,900 | 4,000 | 3,850 | 4,000 | 22,000 | 3,636.36 |
| 1990-04-02 | 4,100 | 4,100 | 3,890 | 3,900 | 48,000 | 3,545.45 |
| 1990-03-30 | 4,190 | 4,200 | 4,120 | 4,120 | 23,000 | 3,745.45 |
| 1990-03-29 | 4,150 | 4,190 | 4,150 | 4,150 | 40,000 | 3,772.73 |
| 1990-03-27 | 4,290 | 4,290 | 4,100 | 4,150 | 56,000 | 3,772.73 |
| 1990-03-26 | 4,570 | 4,800 | 4,570 | 4,800 | 70,000 | 3,636.36 |
| 1990-03-23 | 4,610 | 4,620 | 4,500 | 4,520 | 43,000 | 3,424.24 |
| 1990-03-22 | 4,600 | 4,600 | 4,560 | 4,570 | 52,000 | 3,462.12 |
| 1990-03-20 | 4,850 | 4,880 | 4,750 | 4,760 | 67,000 | 3,606.06 |
| 1990-03-19 | 4,880 | 4,950 | 4,850 | 4,860 | 64,000 | 3,681.82 |
| 1990-03-16 | 4,880 | 4,900 | 4,850 | 4,900 | 137,000 | 3,712.12 |
| 1990-03-15 | 4,900 | 4,900 | 4,850 | 4,880 | 141,000 | 3,696.97 |
| 1990-03-14 | 4,900 | 4,950 | 4,890 | 4,910 | 118,000 | 3,719.70 |
| 1990-03-13 | 4,880 | 5,000 | 4,880 | 4,910 | 102,000 | 3,719.70 |
| 1990-03-12 | 4,850 | 4,950 | 4,850 | 4,880 | 42,000 | 3,696.97 |
| 1990-03-09 | 4,860 | 4,950 | 4,860 | 4,940 | 39,000 | 3,742.42 |
| 1990-03-08 | 4,800 | 4,850 | 4,800 | 4,850 | 8,000 | 3,674.24 |
| 1990-03-07 | 4,950 | 4,950 | 4,900 | 4,900 | 38,000 | 3,712.12 |
| 1990-03-06 | 4,970 | 4,970 | 4,930 | 4,930 | 76,000 | 3,734.85 |
| 1990-03-05 | 4,920 | 5,020 | 4,920 | 5,000 | 58,000 | 3,787.88 |
| 1990-03-02 | 4,780 | 5,050 | 4,780 | 5,010 | 88,000 | 3,795.45 |
| 1990-03-01 | 4,990 | 4,990 | 4,790 | 4,800 | 22,000 | 3,636.36 |
| 1990-02-28 | 4,720 | 5,000 | 4,720 | 5,000 | 22,000 | 3,787.88 |
| 1990-02-27 | 4,690 | 4,750 | 4,650 | 4,700 | 26,000 | 3,560.61 |
| 1990-02-26 | 4,850 | 4,850 | 4,690 | 4,690 | 22,000 | 3,553.03 |
| 1990-02-23 | 4,970 | 5,000 | 4,900 | 4,900 | 33,000 | 3,712.12 |
| 1990-02-22 | 5,000 | 5,100 | 4,970 | 5,000 | 42,000 | 3,787.88 |
| 1990-02-21 | 5,090 | 5,090 | 5,000 | 5,000 | 17,000 | 3,787.88 |
| 1990-02-20 | 5,150 | 5,150 | 5,100 | 5,100 | 44,000 | 3,863.64 |
| 1990-02-19 | 5,150 | 5,150 | 5,100 | 5,130 | 19,000 | 3,886.36 |
| 1990-02-16 | 5,050 | 5,090 | 5,010 | 5,080 | 20,000 | 3,848.48 |
| 1990-02-15 | 5,060 | 5,100 | 5,050 | 5,050 | 39,000 | 3,825.76 |
| 1990-02-14 | 5,010 | 5,100 | 5,010 | 5,050 | 35,000 | 3,825.76 |
| 1990-02-13 | 5,080 | 5,080 | 5,010 | 5,010 | 9,000 | 3,795.45 |
| 1990-02-09 | 5,070 | 5,100 | 5,000 | 5,080 | 43,000 | 3,848.48 |
| 1990-02-08 | 5,200 | 5,200 | 5,060 | 5,080 | 19,000 | 3,848.48 |
| 1990-02-07 | 5,100 | 5,230 | 5,100 | 5,100 | 54,000 | 3,863.64 |
| 1990-02-06 | 5,200 | 5,200 | 5,100 | 5,100 | 18,000 | 3,863.64 |
| 1990-02-05 | 5,290 | 5,300 | 5,100 | 5,200 | 27,000 | 3,939.39 |
| 1990-02-02 | 5,200 | 5,200 | 5,110 | 5,200 | 45,000 | 3,939.39 |
| 1990-02-01 | 5,010 | 5,200 | 5,000 | 5,110 | 43,000 | 3,871.21 |
| 1990-01-31 | 5,020 | 5,100 | 4,990 | 4,990 | 34,000 | 3,780.30 |
| 1990-01-30 | 5,120 | 5,150 | 5,010 | 5,010 | 37,000 | 3,795.45 |
| 1990-01-29 | 5,030 | 5,050 | 5,010 | 5,020 | 16,000 | 3,803.03 |
| 1990-01-26 | 5,120 | 5,120 | 5,000 | 5,080 | 48,000 | 3,848.48 |
| 1990-01-25 | 5,200 | 5,200 | 5,110 | 5,110 | 33,000 | 3,871.21 |
| 1990-01-24 | 5,360 | 5,370 | 5,200 | 5,250 | 40,000 | 3,977.27 |
| 1990-01-23 | 5,400 | 5,430 | 5,340 | 5,350 | 49,000 | 4,053.03 |
| 1990-01-22 | 5,550 | 5,550 | 5,350 | 5,400 | 64,000 | 4,090.91 |
| 1990-01-19 | 5,500 | 5,600 | 5,450 | 5,500 | 194,000 | 4,166.67 |
| 1990-01-18 | 5,450 | 5,800 | 5,450 | 5,500 | 434,000 | 4,166.67 |
| 1990-01-17 | 5,000 | 5,450 | 5,000 | 5,450 | 176,000 | 4,128.79 |
| 1990-01-16 | 5,000 | 5,170 | 5,000 | 5,050 | 54,000 | 3,825.76 |
| 1990-01-12 | 5,360 | 5,400 | 5,200 | 5,200 | 101,000 | 3,939.39 |
| 1990-01-11 | 5,410 | 5,450 | 5,350 | 5,350 | 129,000 | 4,053.03 |
| 1990-01-10 | 5,200 | 5,400 | 5,180 | 5,400 | 218,000 | 4,090.91 |
| 1990-01-09 | 5,200 | 5,210 | 5,100 | 5,200 | 102,000 | 3,939.39 |
| 1990-01-08 | 5,240 | 5,340 | 5,150 | 5,200 | 151,000 | 3,939.39 |
| 1990-01-05 | 4,980 | 5,250 | 4,980 | 5,100 | 203,000 | 3,863.64 |
| 1990-01-04 | 4,980 | 5,000 | 4,880 | 4,930 | 62,000 | 3,734.85 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株