4204 積水化学工業(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 | 1,070 | 1,070 | 1,030 | 1,070 | 263,000 | 1,070 |
| 1990-12-27 | 1,090 | 1,090 | 1,070 | 1,080 | 294,000 | 1,080 |
| 1990-12-26 | 1,090 | 1,090 | 1,070 | 1,080 | 256,000 | 1,080 |
| 1990-12-25 | 1,100 | 1,100 | 1,060 | 1,080 | 265,000 | 1,080 |
| 1990-12-21 | 1,110 | 1,130 | 1,090 | 1,100 | 366,000 | 1,100 |
| 1990-12-20 | 1,180 | 1,180 | 1,120 | 1,150 | 296,000 | 1,150 |
| 1990-12-19 | 1,200 | 1,220 | 1,170 | 1,190 | 834,000 | 1,190 |
| 1990-12-18 | 1,170 | 1,190 | 1,160 | 1,190 | 571,000 | 1,190 |
| 1990-12-17 | 1,180 | 1,190 | 1,170 | 1,170 | 610,000 | 1,170 |
| 1990-12-14 | 1,170 | 1,190 | 1,160 | 1,170 | 565,000 | 1,170 |
| 1990-12-13 | 1,170 | 1,200 | 1,160 | 1,190 | 582,000 | 1,190 |
| 1990-12-12 | 1,150 | 1,180 | 1,140 | 1,150 | 1,543,000 | 1,150 |
| 1990-12-11 | 1,130 | 1,150 | 1,120 | 1,140 | 784,000 | 1,140 |
| 1990-12-10 | 1,130 | 1,150 | 1,110 | 1,150 | 648,000 | 1,150 |
| 1990-12-07 | 1,080 | 1,140 | 1,070 | 1,110 | 1,377,000 | 1,110 |
| 1990-12-06 | 1,030 | 1,040 | 1,010 | 1,040 | 636,000 | 1,040 |
| 1990-12-05 | 1,030 | 1,040 | 1,000 | 1,010 | 631,000 | 1,010 |
| 1990-12-04 | 1,040 | 1,040 | 1,000 | 1,010 | 676,000 | 1,010 |
| 1990-12-03 | 1,100 | 1,130 | 1,060 | 1,060 | 337,000 | 1,060 |
| 1990-11-30 | 1,070 | 1,080 | 1,030 | 1,080 | 377,000 | 1,080 |
| 1990-11-29 | 1,080 | 1,090 | 1,080 | 1,090 | 353,000 | 1,090 |
| 1990-11-28 | 1,150 | 1,150 | 1,090 | 1,110 | 473,000 | 1,110 |
| 1990-11-27 | 1,120 | 1,160 | 1,110 | 1,160 | 432,000 | 1,160 |
| 1990-11-26 | 1,120 | 1,150 | 1,100 | 1,150 | 730,000 | 1,150 |
| 1990-11-22 | 1,110 | 1,130 | 1,100 | 1,100 | 682,000 | 1,100 |
| 1990-11-21 | 1,090 | 1,120 | 1,080 | 1,100 | 745,000 | 1,100 |
| 1990-11-20 | 1,100 | 1,110 | 1,100 | 1,100 | 389,000 | 1,100 |
| 1990-11-19 | 1,120 | 1,140 | 1,100 | 1,100 | 715,000 | 1,100 |
| 1990-11-16 | 1,110 | 1,110 | 1,090 | 1,100 | 503,000 | 1,100 |
| 1990-11-15 | 1,140 | 1,150 | 1,110 | 1,110 | 957,000 | 1,110 |
| 1990-11-14 | 1,130 | 1,150 | 1,120 | 1,130 | 493,000 | 1,130 |
| 1990-11-13 | 1,130 | 1,150 | 1,120 | 1,140 | 495,000 | 1,140 |
| 1990-11-09 | 1,110 | 1,110 | 1,080 | 1,090 | 761,000 | 1,090 |
| 1990-11-08 | 1,110 | 1,130 | 1,110 | 1,130 | 570,000 | 1,130 |
| 1990-11-07 | 1,120 | 1,150 | 1,120 | 1,130 | 519,000 | 1,130 |
| 1990-11-06 | 1,150 | 1,160 | 1,120 | 1,150 | 661,000 | 1,150 |
| 1990-11-05 | 1,160 | 1,180 | 1,120 | 1,130 | 530,000 | 1,130 |
| 1990-11-02 | 1,140 | 1,160 | 1,120 | 1,140 | 399,000 | 1,140 |
| 1990-11-01 | 1,180 | 1,180 | 1,150 | 1,160 | 277,000 | 1,160 |
| 1990-10-31 | 1,210 | 1,210 | 1,170 | 1,180 | 341,000 | 1,180 |
| 1990-10-30 | 1,210 | 1,220 | 1,190 | 1,200 | 642,000 | 1,200 |
| 1990-10-29 | 1,200 | 1,210 | 1,190 | 1,200 | 461,000 | 1,200 |
| 1990-10-26 | 1,200 | 1,210 | 1,190 | 1,210 | 731,000 | 1,210 |
| 1990-10-25 | 1,190 | 1,220 | 1,190 | 1,200 | 1,297,000 | 1,200 |
| 1990-10-24 | 1,220 | 1,240 | 1,200 | 1,210 | 980,000 | 1,210 |
| 1990-10-23 | 1,290 | 1,300 | 1,250 | 1,250 | 716,000 | 1,250 |
| 1990-10-22 | 1,290 | 1,300 | 1,270 | 1,270 | 560,000 | 1,270 |
| 1990-10-19 | 1,270 | 1,310 | 1,270 | 1,270 | 1,465,000 | 1,270 |
| 1990-10-18 | 1,250 | 1,260 | 1,240 | 1,250 | 427,000 | 1,250 |
| 1990-10-17 | 1,240 | 1,250 | 1,220 | 1,250 | 605,000 | 1,250 |
| 1990-10-16 | 1,220 | 1,240 | 1,200 | 1,230 | 747,000 | 1,230 |
| 1990-10-15 | 1,200 | 1,230 | 1,190 | 1,200 | 380,000 | 1,200 |
| 1990-10-12 | 1,160 | 1,180 | 1,160 | 1,170 | 466,000 | 1,170 |
| 1990-10-11 | 1,180 | 1,190 | 1,150 | 1,160 | 838,000 | 1,160 |
| 1990-10-09 | 1,260 | 1,270 | 1,220 | 1,240 | 1,180,000 | 1,240 |
| 1990-10-08 | 1,190 | 1,250 | 1,190 | 1,240 | 1,161,000 | 1,240 |
| 1990-10-05 | 1,150 | 1,200 | 1,140 | 1,200 | 690,000 | 1,200 |
| 1990-10-04 | 1,120 | 1,140 | 1,100 | 1,100 | 444,000 | 1,100 |
| 1990-10-03 | 1,150 | 1,190 | 1,110 | 1,140 | 716,000 | 1,140 |
| 1990-10-02 | 1,090 | 1,170 | 1,090 | 1,170 | 1,050,000 | 1,170 |
| 1990-10-01 | 1,080 | 1,100 | 1,010 | 1,030 | 869,000 | 1,030 |
| 1990-09-28 | 1,110 | 1,120 | 1,040 | 1,070 | 962,000 | 1,070 |
| 1990-09-27 | 1,130 | 1,130 | 1,100 | 1,120 | 596,000 | 1,120 |
| 1990-09-26 | 1,200 | 1,200 | 1,130 | 1,130 | 672,000 | 1,130 |
| 1990-09-25 | 1,170 | 1,200 | 1,160 | 1,180 | 195,000 | 1,180 |
| 1990-09-21 | 1,170 | 1,210 | 1,160 | 1,210 | 1,096,000 | 1,210 |
| 1990-09-20 | 1,220 | 1,230 | 1,180 | 1,180 | 982,000 | 1,180 |
| 1990-09-19 | 1,270 | 1,300 | 1,240 | 1,240 | 1,020,000 | 1,240 |
| 1990-09-18 | 1,260 | 1,270 | 1,230 | 1,270 | 2,710,000 | 1,270 |
| 1990-09-17 | 1,280 | 1,280 | 1,260 | 1,260 | 552,000 | 1,260 |
| 1990-09-14 | 1,290 | 1,300 | 1,260 | 1,260 | 1,174,000 | 1,260 |
| 1990-09-13 | 1,320 | 1,320 | 1,280 | 1,300 | 831,000 | 1,300 |
| 1990-09-12 | 1,280 | 1,330 | 1,270 | 1,310 | 882,000 | 1,310 |
| 1990-09-11 | 1,300 | 1,300 | 1,270 | 1,280 | 829,000 | 1,280 |
| 1990-09-10 | 1,310 | 1,330 | 1,280 | 1,300 | 1,717,000 | 1,300 |
| 1990-09-07 | 1,280 | 1,320 | 1,270 | 1,310 | 644,000 | 1,310 |
| 1990-09-06 | 1,300 | 1,320 | 1,260 | 1,300 | 497,000 | 1,300 |
| 1990-09-05 | 1,300 | 1,300 | 1,240 | 1,280 | 919,000 | 1,280 |
| 1990-09-04 | 1,340 | 1,350 | 1,310 | 1,340 | 445,000 | 1,340 |
| 1990-09-03 | 1,360 | 1,380 | 1,330 | 1,340 | 494,000 | 1,340 |
| 1990-08-31 | 1,390 | 1,390 | 1,360 | 1,380 | 1,081,000 | 1,380 |
| 1990-08-30 | 1,390 | 1,420 | 1,370 | 1,400 | 1,425,000 | 1,400 |
| 1990-08-29 | 1,390 | 1,390 | 1,350 | 1,350 | 1,022,000 | 1,350 |
| 1990-08-28 | 1,380 | 1,430 | 1,380 | 1,430 | 2,643,000 | 1,430 |
| 1990-08-27 | 1,340 | 1,370 | 1,320 | 1,360 | 745,000 | 1,360 |
| 1990-08-24 | 1,240 | 1,320 | 1,230 | 1,300 | 1,670,000 | 1,300 |
| 1990-08-23 | 1,320 | 1,330 | 1,230 | 1,260 | 2,704,000 | 1,260 |
| 1990-08-22 | 1,340 | 1,350 | 1,310 | 1,320 | 922,000 | 1,320 |
| 1990-08-21 | 1,410 | 1,420 | 1,350 | 1,390 | 710,000 | 1,390 |
| 1990-08-20 | 1,390 | 1,420 | 1,390 | 1,390 | 220,000 | 1,390 |
| 1990-08-17 | 1,370 | 1,420 | 1,350 | 1,420 | 822,000 | 1,420 |
| 1990-08-16 | 1,400 | 1,410 | 1,380 | 1,390 | 893,000 | 1,390 |
| 1990-08-15 | 1,420 | 1,440 | 1,380 | 1,430 | 1,259,000 | 1,430 |
| 1990-08-14 | 1,370 | 1,410 | 1,350 | 1,400 | 622,000 | 1,400 |
| 1990-08-13 | 1,370 | 1,380 | 1,310 | 1,330 | 664,000 | 1,330 |
| 1990-08-10 | 1,420 | 1,430 | 1,370 | 1,390 | 1,033,000 | 1,390 |
| 1990-08-09 | 1,470 | 1,480 | 1,400 | 1,420 | 1,379,000 | 1,420 |
| 1990-08-08 | 1,430 | 1,470 | 1,410 | 1,470 | 1,152,000 | 1,470 |
| 1990-08-07 | 1,320 | 1,450 | 1,290 | 1,390 | 2,066,000 | 1,390 |
| 1990-08-06 | 1,490 | 1,490 | 1,380 | 1,380 | 1,360,000 | 1,380 |
| 1990-08-03 | 1,550 | 1,570 | 1,520 | 1,520 | 1,480,000 | 1,520 |
| 1990-08-02 | 1,610 | 1,620 | 1,570 | 1,590 | 936,000 | 1,590 |
| 1990-08-01 | 1,620 | 1,640 | 1,610 | 1,610 | 1,557,000 | 1,610 |
| 1990-07-31 | 1,600 | 1,630 | 1,590 | 1,590 | 1,243,000 | 1,590 |
| 1990-07-30 | 1,600 | 1,610 | 1,580 | 1,580 | 1,081,000 | 1,580 |
| 1990-07-27 | 1,650 | 1,650 | 1,600 | 1,600 | 2,268,000 | 1,600 |
| 1990-07-26 | 1,670 | 1,670 | 1,630 | 1,650 | 1,402,000 | 1,650 |
| 1990-07-25 | 1,660 | 1,670 | 1,640 | 1,660 | 1,370,000 | 1,660 |
| 1990-07-24 | 1,650 | 1,680 | 1,630 | 1,630 | 2,510,000 | 1,630 |
| 1990-07-23 | 1,690 | 1,700 | 1,650 | 1,660 | 2,192,000 | 1,660 |
| 1990-07-20 | 1,660 | 1,700 | 1,650 | 1,660 | 2,885,000 | 1,660 |
| 1990-07-19 | 1,670 | 1,680 | 1,660 | 1,680 | 1,753,000 | 1,680 |
| 1990-07-18 | 1,700 | 1,700 | 1,660 | 1,660 | 3,423,000 | 1,660 |
| 1990-07-17 | 1,660 | 1,700 | 1,650 | 1,690 | 8,776,000 | 1,690 |
| 1990-07-16 | 1,620 | 1,660 | 1,620 | 1,640 | 5,476,000 | 1,640 |
| 1990-07-13 | 1,610 | 1,620 | 1,590 | 1,590 | 1,441,000 | 1,590 |
| 1990-07-12 | 1,600 | 1,620 | 1,590 | 1,610 | 3,065,000 | 1,610 |
| 1990-07-11 | 1,570 | 1,590 | 1,570 | 1,570 | 1,087,000 | 1,570 |
| 1990-07-10 | 1,570 | 1,590 | 1,570 | 1,570 | 901,000 | 1,570 |
| 1990-07-09 | 1,590 | 1,600 | 1,560 | 1,560 | 1,126,000 | 1,560 |
| 1990-07-06 | 1,600 | 1,610 | 1,590 | 1,600 | 2,959,000 | 1,600 |
| 1990-07-05 | 1,590 | 1,600 | 1,570 | 1,580 | 1,528,000 | 1,580 |
| 1990-07-04 | 1,590 | 1,620 | 1,570 | 1,580 | 6,021,000 | 1,580 |
| 1990-07-03 | 1,610 | 1,610 | 1,560 | 1,580 | 7,885,000 | 1,580 |
| 1990-07-02 | 1,510 | 1,570 | 1,510 | 1,570 | 5,409,000 | 1,570 |
| 1990-06-29 | 1,500 | 1,520 | 1,490 | 1,510 | 2,222,000 | 1,510 |
| 1990-06-28 | 1,480 | 1,510 | 1,470 | 1,480 | 1,937,000 | 1,480 |
| 1990-06-27 | 1,450 | 1,500 | 1,450 | 1,500 | 1,697,000 | 1,500 |
| 1990-06-26 | 1,410 | 1,440 | 1,400 | 1,440 | 1,263,000 | 1,440 |
| 1990-06-25 | 1,430 | 1,440 | 1,410 | 1,410 | 655,000 | 1,410 |
| 1990-06-22 | 1,440 | 1,450 | 1,420 | 1,450 | 854,000 | 1,450 |
| 1990-06-21 | 1,470 | 1,470 | 1,440 | 1,460 | 538,000 | 1,460 |
| 1990-06-20 | 1,470 | 1,470 | 1,450 | 1,460 | 438,000 | 1,460 |
| 1990-06-19 | 1,480 | 1,490 | 1,470 | 1,470 | 382,000 | 1,470 |
| 1990-06-18 | 1,500 | 1,520 | 1,490 | 1,500 | 625,000 | 1,500 |
| 1990-06-15 | 1,480 | 1,500 | 1,470 | 1,500 | 688,000 | 1,500 |
| 1990-06-14 | 1,490 | 1,500 | 1,480 | 1,480 | 991,000 | 1,480 |
| 1990-06-13 | 1,450 | 1,470 | 1,440 | 1,470 | 942,000 | 1,470 |
| 1990-06-12 | 1,460 | 1,470 | 1,440 | 1,440 | 1,078,000 | 1,440 |
| 1990-06-11 | 1,490 | 1,490 | 1,460 | 1,460 | 606,000 | 1,460 |
| 1990-06-08 | 1,490 | 1,510 | 1,490 | 1,490 | 985,000 | 1,490 |
| 1990-06-07 | 1,490 | 1,500 | 1,480 | 1,490 | 671,000 | 1,490 |
| 1990-06-06 | 1,490 | 1,500 | 1,480 | 1,490 | 743,000 | 1,490 |
| 1990-06-05 | 1,500 | 1,520 | 1,490 | 1,500 | 803,000 | 1,500 |
| 1990-06-04 | 1,520 | 1,540 | 1,510 | 1,520 | 986,000 | 1,520 |
| 1990-06-01 | 1,540 | 1,550 | 1,530 | 1,540 | 1,221,000 | 1,540 |
| 1990-05-31 | 1,500 | 1,550 | 1,500 | 1,550 | 2,049,000 | 1,550 |
| 1990-05-30 | 1,500 | 1,510 | 1,490 | 1,500 | 1,336,000 | 1,500 |
| 1990-05-29 | 1,510 | 1,510 | 1,490 | 1,490 | 1,389,000 | 1,490 |
| 1990-05-28 | 1,500 | 1,520 | 1,480 | 1,520 | 1,789,000 | 1,520 |
| 1990-05-25 | 1,510 | 1,510 | 1,490 | 1,500 | 1,459,000 | 1,500 |
| 1990-05-24 | 1,490 | 1,530 | 1,490 | 1,520 | 2,389,000 | 1,520 |
| 1990-05-23 | 1,480 | 1,500 | 1,460 | 1,470 | 1,453,000 | 1,470 |
| 1990-05-22 | 1,420 | 1,470 | 1,420 | 1,450 | 878,000 | 1,450 |
| 1990-05-21 | 1,450 | 1,460 | 1,430 | 1,440 | 426,000 | 1,440 |
| 1990-05-18 | 1,470 | 1,480 | 1,440 | 1,450 | 632,000 | 1,450 |
| 1990-05-17 | 1,470 | 1,480 | 1,450 | 1,480 | 393,000 | 1,480 |
| 1990-05-16 | 1,490 | 1,500 | 1,470 | 1,480 | 779,000 | 1,480 |
| 1990-05-15 | 1,510 | 1,510 | 1,460 | 1,490 | 1,896,000 | 1,490 |
| 1990-05-14 | 1,490 | 1,520 | 1,480 | 1,500 | 1,817,000 | 1,500 |
| 1990-05-11 | 1,480 | 1,480 | 1,450 | 1,470 | 975,000 | 1,470 |
| 1990-05-10 | 1,460 | 1,490 | 1,440 | 1,480 | 2,607,000 | 1,480 |
| 1990-05-09 | 1,430 | 1,450 | 1,420 | 1,440 | 1,437,000 | 1,440 |
| 1990-05-08 | 1,420 | 1,420 | 1,400 | 1,420 | 658,000 | 1,420 |
| 1990-05-07 | 1,380 | 1,420 | 1,380 | 1,420 | 1,583,000 | 1,420 |
| 1990-05-02 | 1,330 | 1,360 | 1,330 | 1,360 | 574,000 | 1,360 |
| 1990-05-01 | 1,330 | 1,340 | 1,330 | 1,330 | 233,000 | 1,330 |
| 1990-04-27 | 1,350 | 1,350 | 1,330 | 1,330 | 505,000 | 1,330 |
| 1990-04-26 | 1,340 | 1,360 | 1,330 | 1,330 | 399,000 | 1,330 |
| 1990-04-25 | 1,360 | 1,370 | 1,340 | 1,360 | 790,000 | 1,360 |
| 1990-04-24 | 1,340 | 1,370 | 1,340 | 1,360 | 861,000 | 1,360 |
| 1990-04-23 | 1,370 | 1,370 | 1,340 | 1,350 | 1,242,000 | 1,350 |
| 1990-04-20 | 1,400 | 1,410 | 1,350 | 1,360 | 2,148,000 | 1,360 |
| 1990-04-19 | 1,360 | 1,380 | 1,340 | 1,380 | 2,414,000 | 1,380 |
| 1990-04-18 | 1,300 | 1,320 | 1,300 | 1,320 | 972,000 | 1,320 |
| 1990-04-17 | 1,290 | 1,300 | 1,270 | 1,300 | 681,000 | 1,300 |
| 1990-04-16 | 1,290 | 1,300 | 1,270 | 1,270 | 264,000 | 1,270 |
| 1990-04-13 | 1,300 | 1,310 | 1,290 | 1,290 | 1,025,000 | 1,290 |
| 1990-04-12 | 1,300 | 1,300 | 1,280 | 1,290 | 441,000 | 1,290 |
| 1990-04-11 | 1,300 | 1,310 | 1,280 | 1,310 | 483,000 | 1,310 |
| 1990-04-10 | 1,300 | 1,310 | 1,280 | 1,310 | 800,000 | 1,310 |
| 1990-04-09 | 1,300 | 1,320 | 1,300 | 1,320 | 1,443,000 | 1,320 |
| 1990-04-06 | 1,240 | 1,270 | 1,230 | 1,270 | 1,656,000 | 1,270 |
| 1990-04-05 | 1,170 | 1,200 | 1,150 | 1,200 | 848,000 | 1,200 |
| 1990-04-04 | 1,210 | 1,240 | 1,160 | 1,180 | 1,003,000 | 1,180 |
| 1990-04-03 | 1,180 | 1,200 | 1,140 | 1,200 | 909,000 | 1,200 |
| 1990-04-02 | 1,160 | 1,190 | 1,130 | 1,150 | 1,085,000 | 1,150 |
| 1990-03-30 | 1,280 | 1,290 | 1,230 | 1,230 | 753,000 | 1,230 |
| 1990-03-29 | 1,290 | 1,320 | 1,280 | 1,300 | 1,408,000 | 1,300 |
| 1990-03-28 | 1,320 | 1,330 | 1,290 | 1,300 | 823,000 | 1,300 |
| 1990-03-27 | 1,350 | 1,360 | 1,320 | 1,330 | 1,056,000 | 1,330 |
| 1990-03-26 | 1,280 | 1,340 | 1,280 | 1,340 | 1,439,000 | 1,340 |
| 1990-03-23 | 1,250 | 1,270 | 1,230 | 1,270 | 773,000 | 1,270 |
| 1990-03-22 | 1,290 | 1,290 | 1,160 | 1,220 | 1,104,000 | 1,220 |
| 1990-03-20 | 1,360 | 1,380 | 1,310 | 1,310 | 832,000 | 1,310 |
| 1990-03-19 | 1,430 | 1,430 | 1,350 | 1,360 | 567,000 | 1,360 |
| 1990-03-16 | 1,440 | 1,450 | 1,420 | 1,420 | 514,000 | 1,420 |
| 1990-03-15 | 1,460 | 1,470 | 1,420 | 1,440 | 767,000 | 1,440 |
| 1990-03-14 | 1,490 | 1,490 | 1,440 | 1,450 | 996,000 | 1,450 |
| 1990-03-13 | 1,530 | 1,530 | 1,480 | 1,490 | 563,000 | 1,490 |
| 1990-03-12 | 1,530 | 1,540 | 1,520 | 1,530 | 427,000 | 1,530 |
| 1990-03-09 | 1,570 | 1,580 | 1,510 | 1,510 | 1,147,000 | 1,510 |
| 1990-03-08 | 1,570 | 1,580 | 1,560 | 1,570 | 766,000 | 1,570 |
| 1990-03-07 | 1,580 | 1,600 | 1,560 | 1,590 | 697,000 | 1,590 |
| 1990-03-06 | 1,580 | 1,610 | 1,570 | 1,600 | 2,981,000 | 1,600 |
| 1990-03-05 | 1,570 | 1,590 | 1,540 | 1,580 | 1,796,000 | 1,580 |
| 1990-03-02 | 1,510 | 1,590 | 1,510 | 1,570 | 1,476,000 | 1,570 |
| 1990-03-01 | 1,530 | 1,530 | 1,500 | 1,520 | 1,047,000 | 1,520 |
| 1990-02-28 | 1,470 | 1,560 | 1,460 | 1,540 | 2,354,000 | 1,540 |
| 1990-02-27 | 1,440 | 1,460 | 1,410 | 1,460 | 2,001,000 | 1,460 |
| 1990-02-26 | 1,440 | 1,450 | 1,350 | 1,400 | 1,645,000 | 1,400 |
| 1990-02-23 | 1,540 | 1,540 | 1,450 | 1,510 | 3,013,000 | 1,510 |
| 1990-02-22 | 1,570 | 1,570 | 1,540 | 1,540 | 893,000 | 1,540 |
| 1990-02-21 | 1,590 | 1,610 | 1,540 | 1,580 | 1,218,000 | 1,580 |
| 1990-02-20 | 1,630 | 1,630 | 1,570 | 1,590 | 700,000 | 1,590 |
| 1990-02-19 | 1,680 | 1,680 | 1,630 | 1,630 | 592,000 | 1,630 |
| 1990-02-16 | 1,670 | 1,690 | 1,650 | 1,670 | 1,604,000 | 1,670 |
| 1990-02-15 | 1,610 | 1,670 | 1,610 | 1,650 | 1,011,000 | 1,650 |
| 1990-02-14 | 1,650 | 1,660 | 1,620 | 1,640 | 679,000 | 1,640 |
| 1990-02-13 | 1,650 | 1,660 | 1,630 | 1,640 | 2,543,000 | 1,640 |
| 1990-02-09 | 1,660 | 1,660 | 1,640 | 1,660 | 598,000 | 1,660 |
| 1990-02-08 | 1,660 | 1,680 | 1,650 | 1,670 | 996,000 | 1,670 |
| 1990-02-07 | 1,690 | 1,690 | 1,660 | 1,680 | 683,000 | 1,680 |
| 1990-02-06 | 1,690 | 1,690 | 1,680 | 1,680 | 566,000 | 1,680 |
| 1990-02-05 | 1,690 | 1,700 | 1,680 | 1,680 | 760,000 | 1,680 |
| 1990-02-02 | 1,660 | 1,700 | 1,650 | 1,700 | 2,484,000 | 1,700 |
| 1990-02-01 | 1,630 | 1,670 | 1,630 | 1,660 | 1,496,000 | 1,660 |
| 1990-01-31 | 1,630 | 1,630 | 1,610 | 1,620 | 865,000 | 1,620 |
| 1990-01-30 | 1,600 | 1,620 | 1,600 | 1,610 | 1,053,000 | 1,610 |
| 1990-01-29 | 1,600 | 1,610 | 1,590 | 1,600 | 694,000 | 1,600 |
| 1990-01-26 | 1,620 | 1,620 | 1,570 | 1,570 | 1,065,000 | 1,570 |
| 1990-01-25 | 1,600 | 1,620 | 1,590 | 1,590 | 661,000 | 1,590 |
| 1990-01-24 | 1,650 | 1,650 | 1,610 | 1,610 | 705,000 | 1,610 |
| 1990-01-23 | 1,660 | 1,660 | 1,630 | 1,650 | 926,000 | 1,650 |
| 1990-01-22 | 1,640 | 1,660 | 1,630 | 1,640 | 719,000 | 1,640 |
| 1990-01-19 | 1,610 | 1,640 | 1,600 | 1,610 | 884,000 | 1,610 |
| 1990-01-18 | 1,670 | 1,680 | 1,600 | 1,610 | 1,429,000 | 1,610 |
| 1990-01-17 | 1,670 | 1,670 | 1,660 | 1,660 | 665,000 | 1,660 |
| 1990-01-16 | 1,680 | 1,680 | 1,650 | 1,650 | 954,000 | 1,650 |
| 1990-01-12 | 1,720 | 1,720 | 1,690 | 1,690 | 1,180,000 | 1,690 |
| 1990-01-11 | 1,710 | 1,720 | 1,690 | 1,690 | 684,000 | 1,690 |
| 1990-01-10 | 1,730 | 1,740 | 1,690 | 1,690 | 1,253,000 | 1,690 |
| 1990-01-09 | 1,760 | 1,760 | 1,720 | 1,730 | 892,000 | 1,730 |
| 1990-01-08 | 1,780 | 1,780 | 1,730 | 1,760 | 1,724,000 | 1,760 |
| 1990-01-05 | 1,780 | 1,790 | 1,740 | 1,750 | 1,996,000 | 1,750 |
| 1990-01-04 | 1,780 | 1,790 | 1,770 | 1,780 | 1,691,000 | 1,780 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
