9766 コナミグループ(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 | 5,500 | 5,580 | 5,500 | 5,580 | 33,000 | 1,690.91 |
| 1990-12-27 | 5,570 | 5,650 | 5,500 | 5,600 | 20,000 | 1,696.97 |
| 1990-12-26 | 5,610 | 5,700 | 5,520 | 5,520 | 34,000 | 1,672.73 |
| 1990-12-25 | 5,800 | 5,800 | 5,700 | 5,710 | 24,000 | 1,730.30 |
| 1990-12-21 | 6,000 | 6,000 | 5,900 | 5,910 | 30,000 | 1,790.91 |
| 1990-12-20 | 6,150 | 6,150 | 6,100 | 6,100 | 18,000 | 1,848.48 |
| 1990-12-19 | 6,150 | 6,390 | 6,150 | 6,240 | 32,000 | 1,890.91 |
| 1990-12-18 | 6,250 | 6,450 | 6,100 | 6,150 | 37,000 | 1,863.64 |
| 1990-12-17 | 6,240 | 6,300 | 6,240 | 6,250 | 10,000 | 1,893.94 |
| 1990-12-14 | 6,050 | 6,240 | 6,050 | 6,240 | 52,000 | 1,890.91 |
| 1990-12-13 | 6,240 | 6,240 | 6,050 | 6,090 | 32,000 | 1,845.45 |
| 1990-12-12 | 6,240 | 6,300 | 6,200 | 6,240 | 47,000 | 1,890.91 |
| 1990-12-11 | 6,350 | 6,400 | 6,240 | 6,240 | 35,000 | 1,890.91 |
| 1990-12-10 | 6,450 | 6,450 | 6,350 | 6,400 | 43,000 | 1,939.39 |
| 1990-12-07 | 6,400 | 6,450 | 6,350 | 6,350 | 69,000 | 1,924.24 |
| 1990-12-06 | 6,200 | 6,300 | 6,200 | 6,200 | 33,000 | 1,878.79 |
| 1990-12-05 | 6,510 | 6,600 | 6,100 | 6,100 | 28,000 | 1,848.48 |
| 1990-12-03 | 6,800 | 6,800 | 6,650 | 6,650 | 23,000 | 2,015.15 |
| 1990-11-30 | 6,450 | 6,460 | 6,380 | 6,460 | 46,000 | 1,957.58 |
| 1990-11-29 | 6,800 | 6,800 | 6,590 | 6,650 | 51,000 | 2,015.15 |
| 1990-11-28 | 7,240 | 7,240 | 6,800 | 6,800 | 41,000 | 2,060.61 |
| 1990-11-27 | 7,300 | 7,300 | 7,210 | 7,230 | 10,000 | 2,190.91 |
| 1990-11-26 | 7,340 | 7,350 | 7,200 | 7,200 | 18,000 | 2,181.82 |
| 1990-11-22 | 6,800 | 7,200 | 6,800 | 7,200 | 21,000 | 2,181.82 |
| 1990-11-21 | 7,100 | 7,100 | 6,700 | 6,900 | 53,000 | 2,090.91 |
| 1990-11-20 | 7,340 | 7,350 | 7,200 | 7,200 | 46,000 | 2,181.82 |
| 1990-11-19 | 7,590 | 7,590 | 7,290 | 7,290 | 64,000 | 2,209.09 |
| 1990-11-16 | 7,740 | 7,740 | 7,390 | 7,490 | 112,000 | 2,269.70 |
| 1990-11-15 | 7,800 | 8,000 | 7,600 | 7,640 | 340,000 | 2,315.15 |
| 1990-11-14 | 7,200 | 7,600 | 7,200 | 7,600 | 221,000 | 2,303.03 |
| 1990-11-13 | 7,100 | 7,150 | 7,100 | 7,150 | 60,000 | 2,166.67 |
| 1990-11-09 | 6,800 | 6,800 | 6,600 | 6,750 | 64,000 | 2,045.45 |
| 1990-11-08 | 6,700 | 6,810 | 6,600 | 6,800 | 42,000 | 2,060.61 |
| 1990-11-07 | 6,600 | 6,800 | 6,600 | 6,760 | 19,000 | 2,048.48 |
| 1990-11-06 | 7,070 | 7,070 | 6,800 | 6,800 | 45,000 | 2,060.61 |
| 1990-11-05 | 7,000 | 7,100 | 6,950 | 7,000 | 64,000 | 2,121.21 |
| 1990-11-02 | 6,820 | 7,000 | 6,750 | 6,900 | 93,000 | 2,090.91 |
| 1990-11-01 | 7,400 | 7,400 | 6,950 | 6,950 | 70,000 | 2,106.06 |
| 1990-10-31 | 7,500 | 7,600 | 7,400 | 7,450 | 39,000 | 2,257.58 |
| 1990-10-30 | 7,750 | 7,800 | 7,390 | 7,600 | 104,000 | 2,303.03 |
| 1990-10-29 | 7,550 | 7,870 | 7,550 | 7,700 | 251,000 | 2,333.33 |
| 1990-10-26 | 6,940 | 7,500 | 6,890 | 7,250 | 159,000 | 2,196.97 |
| 1990-10-25 | 6,600 | 6,850 | 6,600 | 6,840 | 67,000 | 2,072.73 |
| 1990-10-24 | 6,590 | 6,690 | 6,500 | 6,500 | 64,000 | 1,969.70 |
| 1990-10-23 | 6,300 | 6,600 | 6,250 | 6,500 | 103,000 | 1,969.70 |
| 1990-10-22 | 6,120 | 6,290 | 6,110 | 6,250 | 64,000 | 1,893.94 |
| 1990-10-19 | 6,410 | 6,410 | 6,010 | 6,020 | 66,000 | 1,824.24 |
| 1990-10-18 | 6,690 | 6,690 | 6,400 | 6,410 | 19,000 | 1,942.42 |
| 1990-10-17 | 6,640 | 6,700 | 6,500 | 6,600 | 34,000 | 2,000 |
| 1990-10-16 | 6,760 | 6,850 | 6,660 | 6,660 | 88,000 | 2,018.18 |
| 1990-10-15 | 6,810 | 6,810 | 6,800 | 6,800 | 12,000 | 2,060.61 |
| 1990-10-12 | 6,660 | 6,750 | 6,510 | 6,510 | 86,000 | 1,972.73 |
| 1990-10-09 | 7,290 | 7,400 | 7,150 | 7,160 | 78,000 | 2,169.70 |
| 1990-10-08 | 6,860 | 7,420 | 6,860 | 7,420 | 37,000 | 2,248.48 |
| 1990-10-05 | 6,720 | 7,300 | 6,720 | 6,850 | 125,000 | 2,075.76 |
| 1990-10-04 | 6,100 | 6,800 | 6,050 | 6,700 | 135,000 | 2,030.30 |
| 1990-10-03 | 5,860 | 6,300 | 5,850 | 6,200 | 216,000 | 1,878.79 |
| 1990-10-02 | 5,470 | 5,860 | 5,470 | 5,860 | 84,000 | 1,775.76 |
| 1990-10-01 | 5,570 | 5,600 | 5,480 | 5,480 | 41,000 | 1,660.61 |
| 1990-09-28 | 5,800 | 5,900 | 5,800 | 5,900 | 38,000 | 1,787.88 |
| 1990-09-27 | 6,000 | 6,200 | 5,900 | 5,900 | 94,000 | 1,787.88 |
| 1990-09-26 | 6,810 | 6,900 | 6,200 | 6,200 | 24,000 | 1,878.79 |
| 1990-09-25 | 6,800 | 6,990 | 6,800 | 6,800 | 39,000 | 2,060.61 |
| 1990-09-21 | 6,900 | 7,100 | 6,660 | 7,000 | 206,000 | 2,121.21 |
| 1990-09-20 | 7,310 | 7,350 | 6,850 | 6,900 | 33,000 | 2,090.91 |
| 1990-09-19 | 7,590 | 7,590 | 7,310 | 7,310 | 47,000 | 2,215.15 |
| 1990-09-18 | 7,970 | 7,970 | 7,300 | 7,490 | 86,000 | 2,269.70 |
| 1990-09-14 | 8,390 | 8,400 | 8,250 | 8,350 | 28,000 | 2,530.30 |
| 1990-09-13 | 8,450 | 8,450 | 8,400 | 8,440 | 18,000 | 2,557.58 |
| 1990-09-12 | 8,290 | 8,450 | 8,200 | 8,450 | 20,000 | 2,560.61 |
| 1990-09-11 | 8,500 | 8,700 | 8,480 | 8,500 | 33,000 | 2,575.76 |
| 1990-09-10 | 7,800 | 8,500 | 7,800 | 8,500 | 37,000 | 2,575.76 |
| 1990-09-07 | 8,000 | 8,000 | 7,500 | 7,850 | 41,000 | 2,378.79 |
| 1990-09-06 | 8,200 | 8,200 | 7,850 | 8,000 | 31,000 | 2,424.24 |
| 1990-09-05 | 8,700 | 8,700 | 8,100 | 8,100 | 38,000 | 2,454.55 |
| 1990-09-04 | 8,900 | 8,900 | 8,650 | 8,800 | 29,000 | 2,666.67 |
| 1990-09-03 | 9,010 | 9,050 | 8,750 | 8,900 | 34,000 | 2,696.97 |
| 1990-08-31 | 8,900 | 9,150 | 8,900 | 9,000 | 98,000 | 2,727.27 |
| 1990-08-30 | 8,710 | 9,000 | 8,650 | 8,980 | 81,000 | 2,721.21 |
| 1990-08-29 | 8,800 | 8,800 | 8,610 | 8,610 | 44,000 | 2,609.09 |
| 1990-08-28 | 8,830 | 8,830 | 8,600 | 8,830 | 57,000 | 2,675.76 |
| 1990-08-27 | 8,300 | 8,650 | 8,300 | 8,530 | 180,000 | 2,584.85 |
| 1990-08-24 | 8,600 | 8,900 | 8,600 | 8,600 | 163,000 | 2,606.06 |
| 1990-08-22 | 8,950 | 9,300 | 8,950 | 9,300 | 63,000 | 2,818.18 |
| 1990-08-21 | 9,810 | 9,820 | 9,350 | 9,350 | 67,000 | 2,833.33 |
| 1990-08-20 | 9,900 | 9,930 | 9,700 | 9,700 | 59,000 | 2,939.39 |
| 1990-08-17 | 9,800 | 10,200 | 9,800 | 9,830 | 227,000 | 2,978.79 |
| 1990-08-16 | 10,100 | 10,600 | 9,950 | 10,100 | 498,000 | 3,060.61 |
| 1990-08-15 | 9,610 | 10,200 | 9,610 | 10,100 | 278,000 | 3,060.61 |
| 1990-08-14 | 9,360 | 9,550 | 9,200 | 9,440 | 125,000 | 2,860.61 |
| 1990-08-13 | 9,600 | 9,600 | 9,190 | 9,200 | 83,000 | 2,787.88 |
| 1990-08-10 | 9,850 | 9,860 | 9,600 | 9,650 | 144,000 | 2,924.24 |
| 1990-08-09 | 9,700 | 10,400 | 9,650 | 9,650 | 553,000 | 2,924.24 |
| 1990-08-08 | 9,450 | 9,790 | 9,350 | 9,700 | 179,000 | 2,939.39 |
| 1990-08-07 | 9,450 | 9,650 | 9,350 | 9,350 | 225,000 | 2,833.33 |
| 1990-08-06 | 10,300 | 10,300 | 9,700 | 9,850 | 322,000 | 2,984.85 |
| 1990-08-03 | 10,300 | 11,000 | 10,200 | 10,500 | 1,371,999 | 3,181.82 |
| 1990-08-02 | 9,590 | 10,100 | 9,500 | 10,000 | 816,000 | 3,030.30 |
| 1990-08-01 | 9,600 | 9,640 | 9,450 | 9,520 | 261,000 | 2,884.85 |
| 1990-07-31 | 9,300 | 9,450 | 9,300 | 9,400 | 174,000 | 2,848.48 |
| 1990-07-30 | 9,250 | 9,250 | 9,100 | 9,250 | 39,000 | 2,803.03 |
| 1990-07-27 | 9,300 | 9,320 | 9,100 | 9,150 | 114,000 | 2,772.73 |
| 1990-07-26 | 9,370 | 9,470 | 9,150 | 9,200 | 314,000 | 2,787.88 |
| 1990-07-25 | 8,960 | 9,290 | 8,930 | 9,270 | 229,000 | 2,809.09 |
| 1990-07-24 | 8,810 | 8,900 | 8,810 | 8,900 | 70,000 | 2,696.97 |
| 1990-07-23 | 9,000 | 9,150 | 8,910 | 8,910 | 47,000 | 2,700 |
| 1990-07-20 | 8,950 | 9,150 | 8,800 | 9,060 | 59,000 | 2,745.45 |
| 1990-07-19 | 9,010 | 9,150 | 8,980 | 9,050 | 51,000 | 2,742.42 |
| 1990-07-18 | 9,120 | 9,200 | 9,100 | 9,100 | 57,000 | 2,757.58 |
| 1990-07-17 | 9,440 | 9,440 | 9,210 | 9,220 | 54,000 | 2,793.94 |
| 1990-07-16 | 9,400 | 9,590 | 9,400 | 9,470 | 137,000 | 2,869.70 |
| 1990-07-13 | 9,400 | 9,500 | 9,330 | 9,440 | 196,000 | 2,860.61 |
| 1990-07-12 | 9,200 | 9,490 | 9,200 | 9,400 | 166,000 | 2,848.48 |
| 1990-07-11 | 9,050 | 9,250 | 9,050 | 9,240 | 42,000 | 2,800 |
| 1990-07-10 | 9,150 | 9,160 | 9,100 | 9,150 | 84,000 | 2,772.73 |
| 1990-07-09 | 9,300 | 9,300 | 9,150 | 9,150 | 37,000 | 2,772.73 |
| 1990-07-06 | 9,450 | 9,450 | 9,260 | 9,300 | 135,000 | 2,818.18 |
| 1990-07-05 | 9,010 | 9,350 | 9,010 | 9,350 | 110,000 | 2,833.33 |
| 1990-07-04 | 9,000 | 9,200 | 9,000 | 9,110 | 92,000 | 2,760.61 |
| 1990-07-03 | 8,950 | 9,100 | 8,950 | 9,100 | 60,000 | 2,757.58 |
| 1990-07-02 | 9,030 | 9,080 | 9,020 | 9,050 | 54,000 | 2,742.42 |
| 1990-06-29 | 9,190 | 9,230 | 9,020 | 9,230 | 165,000 | 2,796.97 |
| 1990-06-28 | 9,100 | 9,230 | 9,100 | 9,230 | 69,000 | 2,796.97 |
| 1990-06-27 | 9,350 | 9,500 | 9,260 | 9,300 | 287,000 | 2,818.18 |
| 1990-06-26 | 8,900 | 9,300 | 8,900 | 9,250 | 87,000 | 2,803.03 |
| 1990-06-25 | 9,020 | 9,080 | 8,880 | 8,900 | 52,000 | 2,696.97 |
| 1990-06-22 | 9,030 | 9,130 | 8,930 | 9,100 | 51,000 | 2,757.58 |
| 1990-06-21 | 9,390 | 9,400 | 9,050 | 9,070 | 61,000 | 2,748.48 |
| 1990-06-20 | 9,100 | 9,200 | 9,020 | 9,200 | 81,000 | 2,787.88 |
| 1990-06-19 | 9,400 | 9,410 | 9,100 | 9,100 | 137,000 | 2,757.58 |
| 1990-06-18 | 9,450 | 9,650 | 9,400 | 9,400 | 423,000 | 2,848.48 |
| 1990-06-15 | 8,900 | 9,150 | 8,900 | 9,150 | 111,000 | 2,772.73 |
| 1990-06-14 | 9,070 | 9,120 | 8,920 | 9,000 | 106,000 | 2,727.27 |
| 1990-06-13 | 8,910 | 9,150 | 8,910 | 9,050 | 310,000 | 2,742.42 |
| 1990-06-12 | 8,850 | 8,900 | 8,750 | 8,850 | 98,000 | 2,681.82 |
| 1990-06-11 | 8,900 | 8,900 | 8,800 | 8,850 | 57,000 | 2,681.82 |
| 1990-06-08 | 8,910 | 8,990 | 8,800 | 8,960 | 124,000 | 2,715.15 |
| 1990-06-07 | 8,990 | 9,050 | 8,900 | 9,010 | 332,000 | 2,730.30 |
| 1990-06-06 | 8,700 | 8,800 | 8,690 | 8,790 | 179,000 | 2,663.64 |
| 1990-06-05 | 8,400 | 8,650 | 8,400 | 8,600 | 80,000 | 2,606.06 |
| 1990-06-04 | 8,600 | 8,650 | 8,500 | 8,500 | 160,000 | 2,575.76 |
| 1990-06-01 | 8,400 | 8,690 | 8,400 | 8,510 | 146,000 | 2,578.79 |
| 1990-05-31 | 8,150 | 8,410 | 8,150 | 8,400 | 101,000 | 2,545.45 |
| 1990-05-30 | 8,210 | 8,300 | 8,210 | 8,250 | 33,000 | 2,500 |
| 1990-05-29 | 8,160 | 8,300 | 8,160 | 8,200 | 143,000 | 2,484.85 |
| 1990-05-28 | 8,210 | 8,300 | 8,150 | 8,160 | 65,000 | 2,472.73 |
| 1990-05-25 | 8,350 | 8,400 | 8,300 | 8,300 | 66,000 | 2,515.15 |
| 1990-05-24 | 8,500 | 8,500 | 8,290 | 8,400 | 57,000 | 2,545.45 |
| 1990-05-23 | 8,570 | 8,600 | 8,500 | 8,500 | 23,000 | 2,575.76 |
| 1990-05-22 | 8,640 | 8,700 | 8,600 | 8,670 | 161,000 | 2,627.27 |
| 1990-05-21 | 8,700 | 8,790 | 8,600 | 8,740 | 252,000 | 2,648.48 |
| 1990-05-18 | 8,600 | 8,790 | 8,550 | 8,600 | 388,000 | 2,606.06 |
| 1990-05-17 | 8,250 | 8,600 | 8,200 | 8,500 | 191,000 | 2,575.76 |
| 1990-05-16 | 8,030 | 8,300 | 8,030 | 8,300 | 104,000 | 2,515.15 |
| 1990-05-15 | 8,480 | 8,500 | 8,050 | 8,050 | 111,000 | 2,439.39 |
| 1990-05-14 | 8,320 | 8,400 | 8,290 | 8,380 | 241,000 | 2,539.39 |
| 1990-05-11 | 7,760 | 8,190 | 7,760 | 8,190 | 138,000 | 2,481.82 |
| 1990-05-10 | 7,760 | 7,900 | 7,760 | 7,790 | 70,000 | 2,360.61 |
| 1990-05-09 | 7,680 | 7,910 | 7,680 | 7,790 | 94,000 | 2,360.61 |
| 1990-05-08 | 7,800 | 7,900 | 7,750 | 7,750 | 56,000 | 2,348.48 |
| 1990-05-07 | 7,920 | 8,030 | 7,900 | 7,900 | 28,000 | 2,393.94 |
| 1990-05-02 | 8,000 | 8,000 | 7,900 | 7,900 | 46,000 | 2,393.94 |
| 1990-05-01 | 8,000 | 8,100 | 7,990 | 8,000 | 25,000 | 2,424.24 |
| 1990-04-27 | 7,790 | 8,100 | 7,740 | 8,100 | 62,000 | 2,454.55 |
| 1990-04-26 | 7,800 | 7,990 | 7,750 | 7,900 | 83,000 | 2,393.94 |
| 1990-04-25 | 8,190 | 8,190 | 7,800 | 7,950 | 129,000 | 2,409.09 |
| 1990-04-24 | 8,180 | 8,380 | 7,990 | 8,190 | 61,000 | 2,481.82 |
| 1990-04-23 | 8,590 | 8,590 | 8,290 | 8,380 | 87,000 | 2,539.39 |
| 1990-04-20 | 8,410 | 8,550 | 8,400 | 8,490 | 68,000 | 2,572.73 |
| 1990-04-19 | 8,560 | 8,600 | 8,400 | 8,540 | 88,000 | 2,587.88 |
| 1990-04-18 | 8,550 | 8,630 | 8,500 | 8,530 | 54,000 | 2,584.85 |
| 1990-04-17 | 8,750 | 8,750 | 8,500 | 8,650 | 54,000 | 2,621.21 |
| 1990-04-16 | 8,690 | 8,700 | 8,500 | 8,650 | 44,000 | 2,621.21 |
| 1990-04-13 | 8,510 | 8,790 | 8,510 | 8,770 | 67,000 | 2,657.58 |
| 1990-04-12 | 8,510 | 8,530 | 8,500 | 8,500 | 53,000 | 2,575.76 |
| 1990-04-11 | 8,750 | 8,750 | 8,450 | 8,450 | 101,000 | 2,560.61 |
| 1990-04-10 | 8,480 | 8,800 | 8,480 | 8,650 | 39,000 | 2,621.21 |
| 1990-04-09 | 8,500 | 8,650 | 8,460 | 8,650 | 21,000 | 2,621.21 |
| 1990-04-06 | 8,700 | 8,710 | 8,500 | 8,500 | 33,000 | 2,575.76 |
| 1990-04-05 | 8,700 | 8,800 | 8,510 | 8,700 | 76,000 | 2,636.36 |
| 1990-04-04 | 9,000 | 9,100 | 8,800 | 8,800 | 102,000 | 2,666.67 |
| 1990-04-03 | 8,700 | 8,900 | 8,700 | 8,900 | 135,000 | 2,696.97 |
| 1990-04-02 | 8,500 | 8,800 | 8,500 | 8,600 | 61,000 | 2,606.06 |
| 1990-03-30 | 9,200 | 9,200 | 8,870 | 9,000 | 70,000 | 2,727.27 |
| 1990-03-29 | 9,210 | 9,590 | 9,100 | 9,100 | 123,000 | 2,757.58 |
| 1990-03-28 | 8,940 | 9,300 | 8,830 | 9,110 | 173,000 | 2,760.61 |
| 1990-03-27 | 8,400 | 8,850 | 8,120 | 8,840 | 103,000 | 2,678.79 |
| 1990-03-26 | 7,800 | 8,200 | 7,800 | 8,200 | 60,000 | 2,484.85 |
| 1990-03-23 | 7,700 | 7,800 | 7,650 | 7,800 | 59,000 | 2,363.64 |
| 1990-03-22 | 7,700 | 7,730 | 7,490 | 7,640 | 94,000 | 2,315.15 |
| 1990-03-20 | 7,900 | 8,100 | 7,800 | 7,800 | 99,000 | 2,363.64 |
| 1990-03-19 | 8,610 | 8,610 | 8,000 | 8,000 | 82,000 | 2,424.24 |
| 1990-03-16 | 8,620 | 8,810 | 8,600 | 8,690 | 86,000 | 2,633.33 |
| 1990-03-15 | 8,600 | 8,890 | 8,600 | 8,700 | 62,000 | 2,636.36 |
| 1990-03-14 | 8,810 | 8,950 | 8,600 | 8,600 | 48,000 | 2,606.06 |
| 1990-03-13 | 9,170 | 9,180 | 8,900 | 8,900 | 86,000 | 2,696.97 |
| 1990-03-12 | 9,100 | 9,270 | 9,000 | 9,270 | 29,000 | 2,809.09 |
| 1990-03-09 | 9,650 | 9,650 | 9,490 | 9,490 | 63,000 | 2,875.76 |
| 1990-03-08 | 9,300 | 9,750 | 9,300 | 9,550 | 72,000 | 2,893.94 |
| 1990-03-07 | 9,460 | 9,460 | 9,290 | 9,380 | 50,000 | 2,842.42 |
| 1990-03-06 | 9,990 | 9,990 | 9,560 | 9,560 | 52,000 | 2,896.97 |
| 1990-03-05 | 10,300 | 10,400 | 10,000 | 10,000 | 91,000 | 3,030.30 |
| 1990-03-02 | 10,300 | 10,900 | 10,100 | 10,300 | 345,000 | 3,121.21 |
| 1990-03-01 | 9,900 | 10,300 | 9,700 | 10,100 | 225,000 | 3,060.61 |
| 1990-02-28 | 8,860 | 9,700 | 8,860 | 9,700 | 190,000 | 2,939.39 |
| 1990-02-27 | 8,600 | 8,700 | 8,300 | 8,700 | 91,000 | 2,636.36 |
| 1990-02-26 | 8,600 | 8,600 | 8,100 | 8,400 | 96,000 | 2,545.45 |
| 1990-02-23 | 8,450 | 8,450 | 8,310 | 8,400 | 185,000 | 2,545.45 |
| 1990-02-22 | 11,000 | 11,500 | 10,800 | 11,500 | 330,000 | 2,323.23 |
| 1990-02-21 | 11,500 | 11,600 | 10,600 | 10,600 | 198,000 | 2,141.41 |
| 1990-02-20 | 11,800 | 11,800 | 11,600 | 11,700 | 101,000 | 2,363.64 |
| 1990-02-19 | 12,100 | 12,100 | 11,800 | 11,900 | 86,000 | 2,404.04 |
| 1990-02-16 | 12,100 | 12,100 | 11,700 | 11,900 | 114,000 | 2,404.04 |
| 1990-02-15 | 12,300 | 12,400 | 12,100 | 12,200 | 198,000 | 2,464.65 |
| 1990-02-14 | 12,300 | 12,400 | 12,100 | 12,300 | 295,000 | 2,484.85 |
| 1990-02-13 | 12,000 | 12,200 | 12,000 | 12,100 | 89,000 | 2,444.44 |
| 1990-02-09 | 11,600 | 12,200 | 11,300 | 12,200 | 312,000 | 2,464.65 |
| 1990-02-08 | 11,800 | 11,800 | 11,300 | 11,600 | 53,000 | 2,343.43 |
| 1990-02-07 | 12,000 | 12,100 | 11,500 | 11,600 | 148,000 | 2,343.43 |
| 1990-02-06 | 11,500 | 12,000 | 11,400 | 11,800 | 212,000 | 2,383.84 |
| 1990-02-05 | 11,100 | 11,500 | 11,100 | 11,300 | 131,000 | 2,282.83 |
| 1990-02-02 | 11,000 | 11,100 | 10,800 | 11,000 | 54,000 | 2,222.22 |
| 1990-02-01 | 11,100 | 11,300 | 10,900 | 11,000 | 95,000 | 2,222.22 |
| 1990-01-31 | 10,400 | 11,100 | 10,300 | 10,900 | 260,000 | 2,202.02 |
| 1990-01-30 | 10,700 | 10,800 | 10,300 | 10,300 | 63,000 | 2,080.81 |
| 1990-01-29 | 11,000 | 11,100 | 10,500 | 10,900 | 65,000 | 2,202.02 |
| 1990-01-26 | 11,000 | 11,100 | 10,400 | 11,100 | 114,000 | 2,242.42 |
| 1990-01-25 | 11,500 | 11,700 | 11,200 | 11,200 | 77,000 | 2,262.63 |
| 1990-01-24 | 12,100 | 12,100 | 11,300 | 11,300 | 75,000 | 2,282.83 |
| 1990-01-23 | 11,300 | 12,200 | 11,300 | 11,900 | 161,000 | 2,404.04 |
| 1990-01-22 | 11,600 | 11,900 | 11,300 | 11,500 | 185,000 | 2,323.23 |
| 1990-01-19 | 11,900 | 12,200 | 11,500 | 11,500 | 141,000 | 2,323.23 |
| 1990-01-18 | 12,100 | 12,900 | 11,900 | 12,300 | 411,000 | 2,484.85 |
| 1990-01-17 | 11,300 | 12,600 | 11,200 | 12,300 | 1,316,999 | 2,484.85 |
| 1990-01-16 | 11,000 | 11,600 | 10,400 | 11,200 | 906,999 | 2,262.63 |
| 1990-01-12 | 10,000 | 10,900 | 9,900 | 10,900 | 612,999 | 2,202.02 |
| 1990-01-11 | 10,200 | 10,200 | 9,890 | 9,900 | 404,000 | 2,000 |
| 1990-01-10 | 9,150 | 9,940 | 9,150 | 9,940 | 946,999 | 2,008.08 |
| 1990-01-09 | 8,890 | 8,940 | 8,630 | 8,940 | 216,000 | 1,806.06 |
| 1990-01-08 | 8,890 | 8,970 | 8,700 | 8,800 | 202,000 | 1,777.78 |
| 1990-01-05 | 8,930 | 8,950 | 8,460 | 8,800 | 219,000 | 1,777.78 |
| 1990-01-04 | 8,460 | 8,950 | 8,400 | 8,950 | 294,000 | 1,808.08 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株