9743 (株)丹青社 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 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 5,100 | 5,300 | 5,090 | 5,300 | 9,000 | 2,264.96 |
| 1990-12-26 | 5,150 | 5,160 | 5,060 | 5,160 | 14,000 | 2,205.13 |
| 1990-12-25 | 5,150 | 5,150 | 5,150 | 5,150 | 5,000 | 2,200.85 |
| 1990-12-21 | 5,290 | 5,340 | 5,290 | 5,300 | 7,000 | 2,264.96 |
| 1990-12-20 | 5,490 | 5,490 | 5,430 | 5,440 | 9,000 | 2,324.79 |
| 1990-12-19 | 5,300 | 5,650 | 5,300 | 5,400 | 77,000 | 2,307.69 |
| 1990-12-18 | 5,450 | 5,500 | 5,350 | 5,350 | 26,000 | 2,286.32 |
| 1990-12-17 | 5,690 | 5,690 | 5,400 | 5,400 | 9,000 | 2,307.69 |
| 1990-12-14 | 5,660 | 5,660 | 5,600 | 5,600 | 22,000 | 2,393.16 |
| 1990-12-13 | 5,630 | 5,650 | 5,600 | 5,650 | 3,000 | 2,414.53 |
| 1990-12-12 | 5,310 | 5,700 | 5,310 | 5,600 | 120,000 | 2,393.16 |
| 1990-12-11 | 5,300 | 5,300 | 5,300 | 5,300 | 7,000 | 2,264.96 |
| 1990-12-10 | 5,400 | 5,400 | 5,300 | 5,310 | 16,000 | 2,269.23 |
| 1990-12-07 | 5,100 | 5,400 | 5,100 | 5,350 | 27,000 | 2,286.32 |
| 1990-12-06 | 5,100 | 5,100 | 5,090 | 5,100 | 10,000 | 2,179.49 |
| 1990-12-05 | 4,840 | 5,050 | 4,840 | 5,050 | 19,000 | 2,158.12 |
| 1990-12-04 | 4,950 | 4,950 | 4,940 | 4,940 | 7,000 | 2,111.11 |
| 1990-12-03 | 5,100 | 5,100 | 5,100 | 5,100 | 9,000 | 2,179.49 |
| 1990-11-30 | 5,100 | 5,100 | 5,000 | 5,100 | 21,000 | 2,179.49 |
| 1990-11-29 | 5,210 | 5,220 | 5,210 | 5,220 | 5,000 | 2,230.77 |
| 1990-11-28 | 5,600 | 5,650 | 5,400 | 5,400 | 51,000 | 2,307.69 |
| 1990-11-27 | 5,500 | 5,500 | 5,400 | 5,500 | 28,000 | 2,350.43 |
| 1990-11-26 | 5,550 | 5,560 | 5,550 | 5,550 | 6,000 | 2,371.79 |
| 1990-11-22 | 5,550 | 5,550 | 5,400 | 5,450 | 103,000 | 2,329.06 |
| 1990-11-21 | 5,640 | 5,640 | 5,450 | 5,550 | 37,000 | 2,371.79 |
| 1990-11-20 | 5,660 | 5,660 | 5,570 | 5,650 | 25,000 | 2,414.53 |
| 1990-11-19 | 5,850 | 5,860 | 5,770 | 5,790 | 18,000 | 2,474.36 |
| 1990-11-16 | 5,750 | 5,750 | 5,750 | 5,750 | 10,000 | 2,457.26 |
| 1990-11-15 | 5,970 | 5,970 | 5,750 | 5,750 | 46,000 | 2,457.26 |
| 1990-11-14 | 5,600 | 5,910 | 5,600 | 5,710 | 45,000 | 2,440.17 |
| 1990-11-13 | 5,550 | 5,600 | 5,500 | 5,590 | 57,000 | 2,388.89 |
| 1990-11-09 | 5,480 | 5,480 | 5,260 | 5,450 | 14,000 | 2,329.06 |
| 1990-11-08 | 5,650 | 5,650 | 5,350 | 5,580 | 19,000 | 2,384.62 |
| 1990-11-07 | 5,890 | 5,890 | 5,660 | 5,660 | 4,000 | 2,418.80 |
| 1990-11-06 | 5,600 | 5,800 | 5,600 | 5,800 | 11,000 | 2,478.63 |
| 1990-11-05 | 5,770 | 5,900 | 5,770 | 5,900 | 22,000 | 2,521.37 |
| 1990-11-02 | 5,780 | 5,780 | 5,650 | 5,770 | 14,000 | 2,465.81 |
| 1990-11-01 | 5,800 | 5,810 | 5,790 | 5,790 | 17,000 | 2,474.36 |
| 1990-10-31 | 5,920 | 5,920 | 5,790 | 5,900 | 41,000 | 2,521.37 |
| 1990-10-30 | 5,900 | 5,920 | 5,850 | 5,900 | 41,000 | 2,521.37 |
| 1990-10-29 | 6,220 | 6,310 | 6,050 | 6,050 | 40,000 | 2,585.47 |
| 1990-10-26 | 6,090 | 6,350 | 6,070 | 6,120 | 115,000 | 2,615.38 |
| 1990-10-25 | 5,900 | 6,200 | 5,900 | 6,100 | 185,000 | 2,606.84 |
| 1990-10-24 | 5,790 | 5,820 | 5,600 | 5,790 | 61,000 | 2,474.36 |
| 1990-10-23 | 5,660 | 5,840 | 5,530 | 5,800 | 216,000 | 2,478.63 |
| 1990-10-22 | 5,450 | 5,700 | 5,450 | 5,690 | 13,000 | 2,431.62 |
| 1990-10-19 | 5,600 | 5,700 | 5,550 | 5,550 | 100,000 | 2,371.79 |
| 1990-10-18 | 5,250 | 5,500 | 5,250 | 5,500 | 30,000 | 2,350.43 |
| 1990-10-17 | 5,290 | 5,290 | 5,250 | 5,250 | 5,000 | 2,243.59 |
| 1990-10-16 | 5,450 | 5,450 | 5,320 | 5,320 | 38,000 | 2,273.50 |
| 1990-10-15 | 5,350 | 5,490 | 5,350 | 5,350 | 50,000 | 2,286.32 |
| 1990-10-12 | 5,500 | 5,500 | 5,300 | 5,300 | 23,000 | 2,264.96 |
| 1990-10-11 | 5,440 | 5,500 | 5,400 | 5,500 | 13,000 | 2,350.43 |
| 1990-10-09 | 5,750 | 5,790 | 5,650 | 5,700 | 48,000 | 2,435.90 |
| 1990-10-08 | 5,440 | 5,790 | 5,440 | 5,650 | 49,000 | 2,414.53 |
| 1990-10-05 | 5,500 | 5,600 | 5,500 | 5,540 | 77,000 | 2,367.52 |
| 1990-10-04 | 4,800 | 5,100 | 4,800 | 5,100 | 25,000 | 2,179.49 |
| 1990-10-03 | 4,650 | 4,800 | 4,650 | 4,800 | 14,000 | 2,051.28 |
| 1990-10-02 | 4,600 | 4,760 | 4,600 | 4,750 | 34,000 | 2,029.91 |
| 1990-10-01 | 4,740 | 4,740 | 4,560 | 4,560 | 29,000 | 1,948.72 |
| 1990-09-28 | 4,760 | 4,760 | 4,710 | 4,710 | 11,000 | 2,012.82 |
| 1990-09-27 | 4,790 | 4,890 | 4,700 | 4,810 | 66,000 | 2,055.56 |
| 1990-09-26 | 4,890 | 4,890 | 4,890 | 4,890 | 6,000 | 2,089.74 |
| 1990-09-25 | 5,200 | 5,200 | 4,900 | 4,900 | 20,000 | 2,094.02 |
| 1990-09-21 | 5,290 | 5,350 | 5,200 | 5,210 | 31,000 | 2,226.50 |
| 1990-09-20 | 5,300 | 5,400 | 5,250 | 5,360 | 62,000 | 2,290.60 |
| 1990-09-19 | 5,600 | 5,600 | 5,250 | 5,250 | 14,000 | 2,243.59 |
| 1990-09-18 | 5,600 | 5,600 | 5,290 | 5,500 | 47,000 | 2,350.43 |
| 1990-09-17 | 5,950 | 5,950 | 5,600 | 5,600 | 18,000 | 2,393.16 |
| 1990-09-14 | 5,900 | 5,990 | 5,810 | 5,950 | 17,000 | 2,542.74 |
| 1990-09-13 | 6,060 | 6,060 | 5,900 | 5,900 | 19,000 | 2,521.37 |
| 1990-09-12 | 5,990 | 6,050 | 5,950 | 6,050 | 23,000 | 2,585.47 |
| 1990-09-11 | 6,500 | 6,500 | 6,100 | 6,100 | 16,000 | 2,606.84 |
| 1990-09-10 | 6,150 | 6,400 | 6,150 | 6,400 | 39,000 | 2,735.04 |
| 1990-09-07 | 6,190 | 6,190 | 5,790 | 6,050 | 65,000 | 2,585.47 |
| 1990-09-06 | 6,580 | 6,750 | 6,180 | 6,180 | 79,000 | 2,641.03 |
| 1990-09-03 | 7,510 | 7,510 | 7,410 | 7,410 | 96,000 | 3,166.67 |
| 1990-08-31 | 7,700 | 7,960 | 7,300 | 7,330 | 385,000 | 3,132.48 |
| 1990-08-30 | 6,900 | 7,800 | 6,900 | 7,800 | 558,000 | 3,333.33 |
| 1990-08-29 | 6,490 | 6,840 | 6,200 | 6,800 | 350,000 | 2,905.98 |
| 1990-08-28 | 6,500 | 6,510 | 6,200 | 6,400 | 283,000 | 2,735.04 |
| 1990-08-27 | 5,710 | 6,300 | 5,710 | 6,300 | 77,000 | 2,692.31 |
| 1990-08-24 | 5,680 | 6,290 | 5,370 | 5,390 | 147,000 | 2,303.42 |
| 1990-08-23 | 6,580 | 6,580 | 5,780 | 5,780 | 145,000 | 2,470.09 |
| 1990-08-22 | 6,980 | 7,110 | 6,780 | 6,780 | 148,000 | 2,897.44 |
| 1990-08-21 | 8,050 | 8,240 | 7,800 | 7,850 | 814,000 | 3,354.70 |
| 1990-08-20 | 7,820 | 8,000 | 7,820 | 7,950 | 205,000 | 3,397.44 |
| 1990-08-17 | 7,710 | 8,010 | 7,710 | 7,820 | 246,000 | 3,341.88 |
| 1990-08-16 | 7,680 | 8,200 | 7,680 | 7,900 | 583,000 | 3,376.07 |
| 1990-08-15 | 7,500 | 7,800 | 7,500 | 7,780 | 155,000 | 3,324.79 |
| 1990-08-14 | 7,150 | 7,350 | 6,900 | 7,300 | 57,000 | 3,119.66 |
| 1990-08-13 | 7,500 | 7,500 | 7,090 | 7,150 | 55,000 | 3,055.56 |
| 1990-08-10 | 7,880 | 7,940 | 7,650 | 7,800 | 228,000 | 3,333.33 |
| 1990-08-09 | 7,690 | 8,010 | 7,580 | 7,750 | 935,000 | 3,311.97 |
| 1990-08-08 | 6,730 | 7,590 | 6,710 | 7,490 | 642,000 | 3,200.85 |
| 1990-08-07 | 6,610 | 6,860 | 6,490 | 6,640 | 320,000 | 2,837.61 |
| 1990-08-06 | 7,510 | 7,530 | 7,040 | 7,130 | 198,000 | 3,047.01 |
| 1990-08-03 | 7,650 | 7,920 | 7,600 | 7,700 | 1,714,999 | 3,290.60 |
| 1990-08-02 | 6,550 | 7,450 | 6,440 | 7,450 | 1,335,999 | 3,183.76 |
| 1990-08-01 | 6,000 | 6,700 | 6,000 | 6,450 | 538,000 | 2,756.41 |
| 1990-07-31 | 5,490 | 5,980 | 5,490 | 5,900 | 305,000 | 2,521.37 |
| 1990-07-30 | 5,450 | 5,490 | 5,400 | 5,490 | 66,000 | 2,346.15 |
| 1990-07-27 | 5,700 | 5,700 | 5,510 | 5,510 | 50,000 | 2,354.70 |
| 1990-07-26 | 5,620 | 5,680 | 5,510 | 5,680 | 125,000 | 2,427.35 |
| 1990-07-25 | 5,310 | 5,550 | 5,310 | 5,420 | 158,000 | 2,316.24 |
| 1990-07-24 | 5,260 | 5,360 | 5,200 | 5,350 | 50,000 | 2,286.32 |
| 1990-07-23 | 5,350 | 5,450 | 5,150 | 5,300 | 32,000 | 2,264.96 |
| 1990-07-20 | 5,210 | 5,300 | 5,150 | 5,300 | 21,000 | 2,264.96 |
| 1990-07-19 | 5,210 | 5,230 | 5,210 | 5,210 | 8,000 | 2,226.50 |
| 1990-07-18 | 5,390 | 5,450 | 5,300 | 5,300 | 11,000 | 2,264.96 |
| 1990-07-17 | 5,600 | 5,600 | 5,350 | 5,490 | 51,000 | 2,346.15 |
| 1990-07-16 | 5,150 | 5,600 | 5,150 | 5,600 | 182,000 | 2,393.16 |
| 1990-07-13 | 5,100 | 5,230 | 5,100 | 5,150 | 80,000 | 2,200.85 |
| 1990-07-12 | 5,200 | 5,200 | 5,080 | 5,130 | 60,000 | 2,192.31 |
| 1990-07-11 | 5,050 | 5,100 | 5,000 | 5,100 | 96,000 | 2,179.49 |
| 1990-07-10 | 5,200 | 5,200 | 5,050 | 5,050 | 88,000 | 2,158.12 |
| 1990-07-09 | 5,200 | 5,490 | 5,200 | 5,400 | 200,000 | 2,307.69 |
| 1990-07-06 | 4,620 | 5,010 | 4,620 | 4,990 | 163,000 | 2,132.48 |
| 1990-07-05 | 4,700 | 4,700 | 4,620 | 4,620 | 16,000 | 1,974.36 |
| 1990-07-04 | 4,550 | 4,600 | 4,550 | 4,600 | 61,000 | 1,965.81 |
| 1990-07-03 | 4,500 | 4,550 | 4,500 | 4,550 | 45,000 | 1,944.44 |
| 1990-07-02 | 4,530 | 4,530 | 4,530 | 4,530 | 5,000 | 1,935.90 |
| 1990-06-29 | 4,560 | 4,600 | 4,560 | 4,600 | 80,000 | 1,965.81 |
| 1990-06-28 | 4,520 | 4,560 | 4,510 | 4,550 | 6,000 | 1,944.44 |
| 1990-06-27 | 4,400 | 4,500 | 4,400 | 4,500 | 45,000 | 1,923.08 |
| 1990-06-26 | 4,430 | 4,500 | 4,400 | 4,410 | 49,000 | 1,884.62 |
| 1990-06-25 | 4,430 | 4,490 | 4,430 | 4,430 | 41,000 | 1,893.16 |
| 1990-06-22 | 4,420 | 4,420 | 4,320 | 4,320 | 20,000 | 1,846.15 |
| 1990-06-21 | 4,420 | 4,420 | 4,370 | 4,420 | 48,000 | 1,888.89 |
| 1990-06-20 | 4,420 | 4,420 | 4,390 | 4,420 | 26,000 | 1,888.89 |
| 1990-06-19 | 4,550 | 4,550 | 4,350 | 4,350 | 8,000 | 1,858.97 |
| 1990-06-18 | 4,590 | 4,650 | 4,550 | 4,550 | 34,000 | 1,944.44 |
| 1990-06-15 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 1,944.44 |
| 1990-06-14 | 4,700 | 4,750 | 4,550 | 4,650 | 150,000 | 1,987.18 |
| 1990-06-13 | 4,350 | 4,650 | 4,340 | 4,650 | 139,000 | 1,987.18 |
| 1990-06-12 | 4,150 | 4,350 | 4,150 | 4,350 | 146,000 | 1,858.97 |
| 1990-06-11 | 4,150 | 4,200 | 4,150 | 4,150 | 8,000 | 1,773.50 |
| 1990-06-08 | 4,150 | 4,160 | 4,150 | 4,150 | 33,000 | 1,773.50 |
| 1990-06-07 | 4,100 | 4,100 | 4,100 | 4,100 | 8,000 | 1,752.14 |
| 1990-06-06 | 4,200 | 4,200 | 4,180 | 4,200 | 18,000 | 1,794.87 |
| 1990-06-05 | 4,200 | 4,250 | 4,200 | 4,200 | 20,000 | 1,794.87 |
| 1990-06-04 | 4,200 | 4,250 | 4,190 | 4,190 | 25,000 | 1,790.60 |
| 1990-06-01 | 3,990 | 4,200 | 3,990 | 4,200 | 115,000 | 1,794.87 |
| 1990-05-31 | 3,970 | 3,980 | 3,930 | 3,930 | 21,000 | 1,679.49 |
| 1990-05-30 | 3,920 | 4,000 | 3,920 | 3,930 | 106,000 | 1,679.49 |
| 1990-05-29 | 3,900 | 3,900 | 3,860 | 3,880 | 16,000 | 1,658.12 |
| 1990-05-28 | 4,000 | 4,000 | 3,900 | 3,990 | 68,000 | 1,705.13 |
| 1990-05-25 | 3,900 | 3,900 | 3,850 | 3,850 | 40,000 | 1,645.30 |
| 1990-05-24 | 3,900 | 3,900 | 3,890 | 3,900 | 33,000 | 1,666.67 |
| 1990-05-23 | 3,800 | 3,900 | 3,800 | 3,900 | 30,000 | 1,666.67 |
| 1990-05-22 | 3,750 | 3,800 | 3,750 | 3,800 | 16,000 | 1,623.93 |
| 1990-05-21 | 3,700 | 3,740 | 3,700 | 3,740 | 5,000 | 1,598.29 |
| 1990-05-18 | 3,650 | 3,700 | 3,650 | 3,700 | 10,000 | 1,581.20 |
| 1990-05-17 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 1,542.73 |
| 1990-05-16 | 3,660 | 3,660 | 3,610 | 3,610 | 3,000 | 1,542.73 |
| 1990-05-15 | 3,700 | 3,710 | 3,650 | 3,650 | 70,000 | 1,559.83 |
| 1990-05-14 | 3,650 | 3,700 | 3,650 | 3,700 | 7,000 | 1,581.20 |
| 1990-05-11 | 3,540 | 3,600 | 3,520 | 3,600 | 21,000 | 1,538.46 |
| 1990-05-10 | 3,500 | 3,510 | 3,500 | 3,500 | 91,000 | 1,495.73 |
| 1990-05-09 | 3,470 | 3,500 | 3,470 | 3,500 | 10,000 | 1,495.73 |
| 1990-05-08 | 3,500 | 3,500 | 3,470 | 3,470 | 9,000 | 1,482.91 |
| 1990-05-07 | 3,450 | 3,500 | 3,410 | 3,500 | 57,000 | 1,495.73 |
| 1990-05-02 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 1,431.62 |
| 1990-05-01 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,474.36 |
| 1990-04-27 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 1,452.99 |
| 1990-04-26 | 3,400 | 3,400 | 3,400 | 3,400 | 18,000 | 1,452.99 |
| 1990-04-25 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,431.62 |
| 1990-04-24 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 1,431.62 |
| 1990-04-23 | 3,360 | 3,400 | 3,350 | 3,400 | 566,000 | 1,452.99 |
| 1990-04-20 | 3,360 | 3,360 | 3,350 | 3,350 | 16,000 | 1,431.62 |
| 1990-04-19 | 3,390 | 3,390 | 3,350 | 3,350 | 3,000 | 1,431.62 |
| 1990-04-18 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 | 1,452.99 |
| 1990-04-17 | 3,370 | 3,370 | 3,360 | 3,360 | 4,000 | 1,435.90 |
| 1990-04-16 | 3,400 | 3,400 | 3,280 | 3,280 | 4,000 | 1,401.71 |
| 1990-04-13 | 3,350 | 3,400 | 3,310 | 3,400 | 18,000 | 1,452.99 |
| 1990-04-12 | 3,050 | 3,210 | 3,050 | 3,210 | 3,000 | 1,371.79 |
| 1990-04-11 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 | 1,299.15 |
| 1990-04-10 | 3,050 | 3,050 | 3,000 | 3,040 | 14,000 | 1,299.15 |
| 1990-04-09 | 3,050 | 3,070 | 3,050 | 3,070 | 23,000 | 1,311.97 |
| 1990-04-06 | 3,080 | 3,080 | 3,050 | 3,070 | 40,000 | 1,311.97 |
| 1990-04-05 | 3,170 | 3,180 | 3,050 | 3,180 | 42,000 | 1,358.97 |
| 1990-04-04 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 | 1,367.52 |
| 1990-04-03 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 1,367.52 |
| 1990-04-02 | 3,200 | 3,200 | 3,150 | 3,200 | 24,000 | 1,367.52 |
| 1990-03-30 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,367.52 |
| 1990-03-29 | 3,340 | 3,350 | 3,340 | 3,350 | 5,000 | 1,431.62 |
| 1990-03-28 | 3,410 | 3,410 | 3,400 | 3,400 | 3,000 | 1,452.99 |
| 1990-03-27 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 1,452.99 |
| 1990-03-26 | 3,210 | 3,240 | 3,200 | 3,240 | 6,000 | 1,384.62 |
| 1990-03-23 | 3,080 | 3,080 | 3,030 | 3,080 | 11,000 | 1,316.24 |
| 1990-03-22 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 | 1,448.72 |
| 1990-03-20 | 3,440 | 3,440 | 3,440 | 3,440 | 6,000 | 1,470.09 |
| 1990-03-19 | 3,490 | 3,490 | 3,490 | 3,490 | 4,000 | 1,491.45 |
| 1990-03-16 | 3,660 | 3,670 | 3,660 | 3,660 | 57,000 | 1,564.10 |
| 1990-03-15 | 3,670 | 3,670 | 3,670 | 3,670 | 13,000 | 1,568.38 |
| 1990-03-14 | 3,670 | 3,700 | 3,670 | 3,670 | 21,000 | 1,568.38 |
| 1990-03-13 | 3,750 | 3,750 | 3,740 | 3,740 | 11,000 | 1,598.29 |
| 1990-03-12 | 3,760 | 3,760 | 3,750 | 3,750 | 7,000 | 1,602.56 |
| 1990-03-09 | 3,750 | 3,790 | 3,750 | 3,750 | 30,000 | 1,602.56 |
| 1990-03-08 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 1,623.93 |
| 1990-03-07 | 3,850 | 3,850 | 3,850 | 3,850 | 7,000 | 1,645.30 |
| 1990-03-06 | 3,860 | 4,000 | 3,860 | 4,000 | 11,000 | 1,709.40 |
| 1990-03-05 | 3,650 | 3,770 | 3,650 | 3,770 | 27,000 | 1,611.11 |
| 1990-03-02 | 3,600 | 3,650 | 3,580 | 3,650 | 14,000 | 1,559.83 |
| 1990-03-01 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 1,551.28 |
| 1990-02-28 | 3,650 | 3,650 | 3,650 | 3,650 | 40,000 | 1,559.83 |
| 1990-02-27 | 3,500 | 3,600 | 3,500 | 3,600 | 8,000 | 1,538.46 |
| 1990-02-26 | 3,800 | 3,800 | 3,500 | 3,500 | 16,000 | 1,495.73 |
| 1990-02-23 | 3,900 | 3,900 | 3,850 | 3,850 | 13,000 | 1,645.30 |
| 1990-02-22 | 3,750 | 3,840 | 3,750 | 3,840 | 19,000 | 1,641.03 |
| 1990-02-21 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 | 1,602.56 |
| 1990-02-20 | 4,000 | 4,000 | 3,950 | 3,950 | 6,000 | 1,688.03 |
| 1990-02-19 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 1,709.40 |
| 1990-02-16 | 4,080 | 4,100 | 4,000 | 4,000 | 14,000 | 1,709.40 |
| 1990-02-15 | 4,110 | 4,110 | 4,000 | 4,000 | 8,000 | 1,709.40 |
| 1990-02-14 | 4,080 | 4,080 | 4,080 | 4,080 | 8,000 | 1,743.59 |
| 1990-02-13 | 4,120 | 4,120 | 4,120 | 4,120 | 5,000 | 1,760.68 |
| 1990-02-09 | 4,150 | 4,150 | 4,080 | 4,100 | 28,000 | 1,752.14 |
| 1990-02-08 | 4,130 | 4,160 | 4,080 | 4,160 | 3,000 | 1,777.78 |
| 1990-02-07 | 4,130 | 4,200 | 4,100 | 4,100 | 20,000 | 1,752.14 |
| 1990-02-06 | 4,130 | 4,130 | 4,130 | 4,130 | 3,000 | 1,764.96 |
| 1990-02-05 | 4,180 | 4,180 | 4,080 | 4,080 | 4,000 | 1,743.59 |
| 1990-02-02 | 4,200 | 4,200 | 4,140 | 4,200 | 56,000 | 1,794.87 |
| 1990-02-01 | 4,120 | 4,190 | 4,120 | 4,190 | 15,000 | 1,790.60 |
| 1990-01-31 | 4,110 | 4,120 | 4,000 | 4,000 | 26,000 | 1,709.40 |
| 1990-01-30 | 4,110 | 4,110 | 4,110 | 4,110 | 8,000 | 1,756.41 |
| 1990-01-29 | 4,100 | 4,120 | 4,100 | 4,110 | 14,000 | 1,756.41 |
| 1990-01-26 | 4,200 | 4,200 | 4,090 | 4,090 | 14,000 | 1,747.86 |
| 1990-01-25 | 4,200 | 4,230 | 4,200 | 4,200 | 11,000 | 1,794.87 |
| 1990-01-24 | 4,240 | 4,240 | 4,200 | 4,210 | 35,000 | 1,799.15 |
| 1990-01-23 | 4,240 | 4,240 | 4,200 | 4,210 | 20,000 | 1,799.15 |
| 1990-01-22 | 4,250 | 4,250 | 4,180 | 4,250 | 12,000 | 1,816.24 |
| 1990-01-19 | 4,220 | 4,270 | 4,190 | 4,270 | 89,000 | 1,824.79 |
| 1990-01-18 | 4,250 | 4,250 | 4,150 | 4,250 | 129,000 | 1,816.24 |
| 1990-01-17 | 4,030 | 4,250 | 4,000 | 4,200 | 100,000 | 1,794.87 |
| 1990-01-16 | 4,170 | 4,170 | 4,010 | 4,050 | 43,000 | 1,730.77 |
| 1990-01-12 | 4,250 | 4,250 | 4,150 | 4,200 | 76,000 | 1,794.87 |
| 1990-01-11 | 4,150 | 4,300 | 4,120 | 4,250 | 213,000 | 1,816.24 |
| 1990-01-10 | 3,940 | 4,100 | 3,870 | 4,100 | 154,000 | 1,752.14 |
| 1990-01-09 | 3,790 | 3,900 | 3,760 | 3,900 | 112,000 | 1,666.67 |
| 1990-01-08 | 3,720 | 3,760 | 3,660 | 3,760 | 91,000 | 1,606.84 |
| 1990-01-05 | 3,600 | 3,700 | 3,600 | 3,680 | 61,000 | 1,572.65 |
| 1990-01-04 | 3,530 | 3,600 | 3,500 | 3,600 | 8,000 | 1,538.46 |
分割・併合履歴 ： [2015-07-29]1株→1.5株 [2014-01-29]1株→1.3株 [1991-03-26]1株→1.2株 [1988-09-27]1株→1.1株 [1987-09-26]1株→2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株