8101 (株)GSIクレオス 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 | 909 | 929 | 909 | 929 | 52,000 | 4,645 |
| 1990-12-27 | 910 | 940 | 900 | 939 | 129,000 | 4,695 |
| 1990-12-26 | 940 | 950 | 900 | 910 | 85,000 | 4,550 |
| 1990-12-25 | 900 | 940 | 900 | 940 | 45,000 | 4,700 |
| 1990-12-21 | 950 | 955 | 930 | 940 | 154,000 | 4,700 |
| 1990-12-20 | 1,010 | 1,010 | 970 | 970 | 90,000 | 4,850 |
| 1990-12-19 | 1,040 | 1,040 | 1,000 | 1,010 | 83,000 | 5,050 |
| 1990-12-18 | 1,020 | 1,050 | 1,020 | 1,050 | 198,000 | 5,250 |
| 1990-12-17 | 1,060 | 1,060 | 1,020 | 1,050 | 90,000 | 5,250 |
| 1990-12-14 | 1,050 | 1,070 | 1,050 | 1,050 | 222,000 | 5,250 |
| 1990-12-13 | 1,050 | 1,100 | 1,040 | 1,090 | 175,000 | 5,450 |
| 1990-12-12 | 1,040 | 1,060 | 1,030 | 1,030 | 112,000 | 5,150 |
| 1990-12-11 | 1,030 | 1,040 | 1,000 | 1,040 | 90,000 | 5,200 |
| 1990-12-10 | 981 | 1,060 | 969 | 1,050 | 155,000 | 5,250 |
| 1990-12-07 | 910 | 973 | 910 | 971 | 263,000 | 4,855 |
| 1990-12-06 | 922 | 935 | 888 | 910 | 157,000 | 4,550 |
| 1990-12-05 | 920 | 931 | 878 | 920 | 325,000 | 4,600 |
| 1990-12-04 | 990 | 990 | 920 | 920 | 142,000 | 4,600 |
| 1990-12-03 | 1,080 | 1,090 | 1,030 | 1,030 | 129,000 | 5,150 |
| 1990-11-30 | 1,000 | 1,040 | 980 | 1,040 | 255,000 | 5,200 |
| 1990-11-29 | 1,010 | 1,070 | 1,000 | 1,060 | 131,000 | 5,300 |
| 1990-11-28 | 1,160 | 1,160 | 1,070 | 1,090 | 98,000 | 5,450 |
| 1990-11-27 | 1,180 | 1,190 | 1,150 | 1,160 | 94,000 | 5,800 |
| 1990-11-26 | 1,170 | 1,230 | 1,170 | 1,200 | 115,000 | 6,000 |
| 1990-11-22 | 1,170 | 1,200 | 1,160 | 1,170 | 148,000 | 5,850 |
| 1990-11-21 | 1,210 | 1,210 | 1,160 | 1,180 | 82,000 | 5,900 |
| 1990-11-20 | 1,250 | 1,250 | 1,200 | 1,200 | 91,000 | 6,000 |
| 1990-11-19 | 1,230 | 1,260 | 1,230 | 1,240 | 105,000 | 6,200 |
| 1990-11-16 | 1,190 | 1,210 | 1,170 | 1,210 | 218,000 | 6,050 |
| 1990-11-15 | 1,230 | 1,240 | 1,200 | 1,210 | 98,000 | 6,050 |
| 1990-11-14 | 1,280 | 1,280 | 1,230 | 1,240 | 127,000 | 6,200 |
| 1990-11-13 | 1,280 | 1,290 | 1,240 | 1,280 | 237,000 | 6,400 |
| 1990-11-09 | 1,160 | 1,260 | 1,140 | 1,260 | 338,000 | 6,300 |
| 1990-11-08 | 1,200 | 1,220 | 1,160 | 1,160 | 132,000 | 5,800 |
| 1990-11-07 | 1,230 | 1,240 | 1,210 | 1,230 | 133,000 | 6,150 |
| 1990-11-06 | 1,290 | 1,300 | 1,220 | 1,230 | 124,000 | 6,150 |
| 1990-11-05 | 1,310 | 1,310 | 1,250 | 1,300 | 217,000 | 6,500 |
| 1990-11-02 | 1,230 | 1,300 | 1,150 | 1,300 | 298,000 | 6,500 |
| 1990-11-01 | 1,270 | 1,270 | 1,220 | 1,240 | 187,000 | 6,200 |
| 1990-10-31 | 1,260 | 1,270 | 1,240 | 1,270 | 112,000 | 6,350 |
| 1990-10-30 | 1,280 | 1,280 | 1,250 | 1,260 | 109,000 | 6,300 |
| 1990-10-29 | 1,310 | 1,320 | 1,240 | 1,290 | 303,000 | 6,450 |
| 1990-10-26 | 1,320 | 1,320 | 1,280 | 1,300 | 352,000 | 6,500 |
| 1990-10-25 | 1,330 | 1,340 | 1,310 | 1,320 | 1,669,000 | 6,600 |
| 1990-10-24 | 1,220 | 1,310 | 1,210 | 1,310 | 1,267,000 | 6,550 |
| 1990-10-23 | 1,230 | 1,250 | 1,210 | 1,210 | 96,000 | 6,050 |
| 1990-10-22 | 1,240 | 1,250 | 1,200 | 1,200 | 146,000 | 6,000 |
| 1990-10-19 | 1,240 | 1,240 | 1,200 | 1,230 | 120,000 | 6,150 |
| 1990-10-18 | 1,260 | 1,260 | 1,190 | 1,220 | 169,000 | 6,100 |
| 1990-10-17 | 1,200 | 1,240 | 1,200 | 1,240 | 205,000 | 6,200 |
| 1990-10-16 | 1,190 | 1,220 | 1,160 | 1,200 | 205,000 | 6,000 |
| 1990-10-15 | 1,280 | 1,290 | 1,150 | 1,190 | 863,000 | 5,950 |
| 1990-10-12 | 1,180 | 1,300 | 1,180 | 1,250 | 1,126,000 | 6,250 |
| 1990-10-11 | 1,160 | 1,200 | 1,140 | 1,200 | 180,000 | 6,000 |
| 1990-10-09 | 1,130 | 1,220 | 1,120 | 1,220 | 373,000 | 6,100 |
| 1990-10-08 | 1,120 | 1,120 | 1,070 | 1,120 | 114,000 | 5,600 |
| 1990-10-05 | 1,130 | 1,140 | 1,080 | 1,120 | 131,000 | 5,600 |
| 1990-10-04 | 991 | 1,090 | 991 | 1,090 | 155,000 | 5,450 |
| 1990-10-03 | 1,000 | 1,040 | 985 | 990 | 88,000 | 4,950 |
| 1990-10-02 | 912 | 990 | 901 | 990 | 307,000 | 4,950 |
| 1990-09-28 | 970 | 975 | 960 | 960 | 124,000 | 4,800 |
| 1990-09-27 | 1,060 | 1,060 | 1,000 | 1,060 | 196,000 | 5,300 |
| 1990-09-26 | 1,170 | 1,170 | 1,060 | 1,080 | 61,000 | 5,400 |
| 1990-09-25 | 1,180 | 1,180 | 1,130 | 1,180 | 96,000 | 5,900 |
| 1990-09-21 | 1,150 | 1,220 | 1,150 | 1,180 | 148,000 | 5,900 |
| 1990-09-20 | 1,210 | 1,210 | 1,150 | 1,210 | 159,000 | 6,050 |
| 1990-09-19 | 1,220 | 1,230 | 1,200 | 1,220 | 87,000 | 6,100 |
| 1990-09-18 | 1,240 | 1,240 | 1,160 | 1,220 | 190,000 | 6,100 |
| 1990-09-17 | 1,260 | 1,280 | 1,230 | 1,270 | 88,000 | 6,350 |
| 1990-09-14 | 1,290 | 1,330 | 1,260 | 1,300 | 286,000 | 6,500 |
| 1990-09-13 | 1,350 | 1,360 | 1,300 | 1,310 | 1,193,000 | 6,550 |
| 1990-09-12 | 1,230 | 1,340 | 1,220 | 1,310 | 1,214,000 | 6,550 |
| 1990-09-11 | 1,240 | 1,240 | 1,180 | 1,210 | 235,000 | 6,050 |
| 1990-09-10 | 1,130 | 1,240 | 1,100 | 1,220 | 392,000 | 6,100 |
| 1990-09-07 | 1,070 | 1,100 | 1,020 | 1,070 | 535,000 | 5,350 |
| 1990-09-06 | 1,160 | 1,170 | 1,050 | 1,110 | 209,000 | 5,550 |
| 1990-09-05 | 1,200 | 1,200 | 1,140 | 1,140 | 118,000 | 5,700 |
| 1990-09-04 | 1,220 | 1,250 | 1,150 | 1,200 | 179,000 | 6,000 |
| 1990-09-03 | 1,290 | 1,300 | 1,210 | 1,210 | 249,000 | 6,050 |
| 1990-08-31 | 1,290 | 1,340 | 1,270 | 1,280 | 617,000 | 6,400 |
| 1990-08-30 | 1,180 | 1,310 | 1,180 | 1,290 | 767,000 | 6,450 |
| 1990-08-29 | 1,160 | 1,170 | 1,120 | 1,170 | 47,000 | 5,850 |
| 1990-08-28 | 1,110 | 1,200 | 1,110 | 1,200 | 242,000 | 6,000 |
| 1990-08-27 | 1,060 | 1,090 | 1,010 | 1,090 | 59,000 | 5,450 |
| 1990-08-24 | 1,000 | 1,050 | 979 | 1,030 | 143,000 | 5,150 |
| 1990-08-22 | 1,200 | 1,200 | 1,080 | 1,140 | 114,000 | 5,700 |
| 1990-08-21 | 1,230 | 1,260 | 1,210 | 1,210 | 147,000 | 6,050 |
| 1990-08-20 | 1,230 | 1,240 | 1,200 | 1,200 | 47,000 | 6,000 |
| 1990-08-17 | 1,240 | 1,270 | 1,210 | 1,270 | 139,000 | 6,350 |
| 1990-08-16 | 1,260 | 1,260 | 1,210 | 1,240 | 64,000 | 6,200 |
| 1990-08-15 | 1,210 | 1,270 | 1,210 | 1,260 | 57,000 | 6,300 |
| 1990-08-14 | 1,210 | 1,230 | 1,190 | 1,200 | 199,000 | 6,000 |
| 1990-08-13 | 1,250 | 1,250 | 1,170 | 1,230 | 50,000 | 6,150 |
| 1990-08-10 | 1,270 | 1,280 | 1,220 | 1,270 | 116,000 | 6,350 |
| 1990-08-09 | 1,280 | 1,280 | 1,230 | 1,250 | 88,000 | 6,250 |
| 1990-08-08 | 1,140 | 1,300 | 1,140 | 1,300 | 202,000 | 6,500 |
| 1990-08-07 | 1,160 | 1,210 | 1,140 | 1,150 | 213,000 | 5,750 |
| 1990-08-06 | 1,250 | 1,250 | 1,170 | 1,240 | 137,000 | 6,200 |
| 1990-08-03 | 1,330 | 1,330 | 1,260 | 1,260 | 82,000 | 6,300 |
| 1990-08-02 | 1,330 | 1,330 | 1,280 | 1,320 | 245,000 | 6,600 |
| 1990-08-01 | 1,360 | 1,360 | 1,310 | 1,320 | 356,000 | 6,600 |
| 1990-07-31 | 1,350 | 1,370 | 1,330 | 1,350 | 399,000 | 6,750 |
| 1990-07-30 | 1,310 | 1,350 | 1,300 | 1,350 | 505,000 | 6,750 |
| 1990-07-27 | 1,300 | 1,310 | 1,260 | 1,310 | 174,000 | 6,550 |
| 1990-07-26 | 1,290 | 1,300 | 1,280 | 1,280 | 125,000 | 6,400 |
| 1990-07-25 | 1,300 | 1,310 | 1,290 | 1,310 | 84,000 | 6,550 |
| 1990-07-24 | 1,280 | 1,320 | 1,280 | 1,280 | 195,000 | 6,400 |
| 1990-07-23 | 1,300 | 1,300 | 1,270 | 1,280 | 50,000 | 6,400 |
| 1990-07-20 | 1,300 | 1,310 | 1,290 | 1,300 | 186,000 | 6,500 |
| 1990-07-19 | 1,320 | 1,330 | 1,300 | 1,310 | 207,000 | 6,550 |
| 1990-07-18 | 1,250 | 1,320 | 1,240 | 1,300 | 184,000 | 6,500 |
| 1990-07-17 | 1,250 | 1,250 | 1,230 | 1,230 | 82,000 | 6,150 |
| 1990-07-16 | 1,260 | 1,260 | 1,240 | 1,240 | 36,000 | 6,200 |
| 1990-07-13 | 1,250 | 1,260 | 1,230 | 1,240 | 51,000 | 6,200 |
| 1990-07-12 | 1,270 | 1,270 | 1,240 | 1,240 | 120,000 | 6,200 |
| 1990-07-11 | 1,250 | 1,260 | 1,230 | 1,250 | 64,000 | 6,250 |
| 1990-07-10 | 1,270 | 1,280 | 1,260 | 1,260 | 99,000 | 6,300 |
| 1990-07-09 | 1,240 | 1,260 | 1,230 | 1,250 | 216,000 | 6,250 |
| 1990-07-06 | 1,230 | 1,250 | 1,220 | 1,220 | 138,000 | 6,100 |
| 1990-07-05 | 1,230 | 1,230 | 1,220 | 1,230 | 117,000 | 6,150 |
| 1990-07-04 | 1,230 | 1,250 | 1,220 | 1,220 | 178,000 | 6,100 |
| 1990-07-03 | 1,220 | 1,220 | 1,200 | 1,220 | 70,000 | 6,100 |
| 1990-07-02 | 1,220 | 1,220 | 1,210 | 1,220 | 20,000 | 6,100 |
| 1990-06-29 | 1,240 | 1,240 | 1,200 | 1,200 | 182,000 | 6,000 |
| 1990-06-28 | 1,240 | 1,250 | 1,220 | 1,250 | 41,000 | 6,250 |
| 1990-06-27 | 1,250 | 1,250 | 1,220 | 1,230 | 113,000 | 6,150 |
| 1990-06-26 | 1,220 | 1,260 | 1,210 | 1,260 | 58,000 | 6,300 |
| 1990-06-25 | 1,230 | 1,260 | 1,230 | 1,260 | 61,000 | 6,300 |
| 1990-06-22 | 1,290 | 1,290 | 1,250 | 1,270 | 74,000 | 6,350 |
| 1990-06-21 | 1,270 | 1,290 | 1,250 | 1,270 | 89,000 | 6,350 |
| 1990-06-20 | 1,220 | 1,250 | 1,220 | 1,250 | 60,000 | 6,250 |
| 1990-06-19 | 1,250 | 1,250 | 1,220 | 1,230 | 115,000 | 6,150 |
| 1990-06-18 | 1,310 | 1,310 | 1,270 | 1,270 | 83,000 | 6,350 |
| 1990-06-15 | 1,320 | 1,320 | 1,310 | 1,320 | 51,000 | 6,600 |
| 1990-06-14 | 1,320 | 1,350 | 1,310 | 1,310 | 153,000 | 6,550 |
| 1990-06-13 | 1,340 | 1,340 | 1,300 | 1,320 | 207,000 | 6,600 |
| 1990-06-12 | 1,360 | 1,360 | 1,310 | 1,340 | 135,000 | 6,700 |
| 1990-06-11 | 1,360 | 1,380 | 1,350 | 1,380 | 110,000 | 6,900 |
| 1990-06-08 | 1,320 | 1,380 | 1,320 | 1,380 | 194,000 | 6,900 |
| 1990-06-07 | 1,330 | 1,350 | 1,320 | 1,330 | 189,000 | 6,650 |
| 1990-06-06 | 1,340 | 1,340 | 1,310 | 1,320 | 177,000 | 6,600 |
| 1990-06-05 | 1,350 | 1,360 | 1,320 | 1,320 | 299,000 | 6,600 |
| 1990-06-04 | 1,390 | 1,390 | 1,360 | 1,360 | 175,000 | 6,800 |
| 1990-06-01 | 1,350 | 1,390 | 1,330 | 1,390 | 961,000 | 6,950 |
| 1990-05-31 | 1,330 | 1,360 | 1,310 | 1,340 | 619,000 | 6,700 |
| 1990-05-30 | 1,260 | 1,340 | 1,240 | 1,330 | 323,000 | 6,650 |
| 1990-05-29 | 1,240 | 1,250 | 1,230 | 1,240 | 69,000 | 6,200 |
| 1990-05-28 | 1,250 | 1,270 | 1,230 | 1,250 | 201,000 | 6,250 |
| 1990-05-25 | 1,230 | 1,260 | 1,230 | 1,250 | 56,000 | 6,250 |
| 1990-05-24 | 1,290 | 1,290 | 1,250 | 1,250 | 46,000 | 6,250 |
| 1990-05-23 | 1,250 | 1,280 | 1,250 | 1,280 | 79,000 | 6,400 |
| 1990-05-22 | 1,260 | 1,270 | 1,240 | 1,250 | 86,000 | 6,250 |
| 1990-05-21 | 1,270 | 1,300 | 1,260 | 1,260 | 106,000 | 6,300 |
| 1990-05-18 | 1,270 | 1,270 | 1,250 | 1,270 | 104,000 | 6,350 |
| 1990-05-17 | 1,300 | 1,310 | 1,260 | 1,270 | 191,000 | 6,350 |
| 1990-05-16 | 1,210 | 1,320 | 1,210 | 1,280 | 514,000 | 6,400 |
| 1990-05-15 | 1,220 | 1,220 | 1,200 | 1,210 | 180,000 | 6,050 |
| 1990-05-14 | 1,220 | 1,240 | 1,190 | 1,210 | 216,000 | 6,050 |
| 1990-05-11 | 1,160 | 1,200 | 1,130 | 1,200 | 430,000 | 6,000 |
| 1990-05-10 | 1,100 | 1,160 | 1,100 | 1,140 | 110,000 | 5,700 |
| 1990-05-09 | 1,130 | 1,130 | 1,090 | 1,090 | 158,000 | 5,450 |
| 1990-05-08 | 1,120 | 1,120 | 1,110 | 1,120 | 69,000 | 5,600 |
| 1990-05-07 | 1,160 | 1,160 | 1,090 | 1,120 | 95,000 | 5,600 |
| 1990-05-02 | 1,060 | 1,170 | 1,050 | 1,170 | 252,000 | 5,850 |
| 1990-05-01 | 1,050 | 1,080 | 1,020 | 1,080 | 90,000 | 5,400 |
| 1990-04-27 | 1,030 | 1,060 | 1,020 | 1,060 | 178,000 | 5,300 |
| 1990-04-26 | 990 | 1,030 | 970 | 1,030 | 116,000 | 5,150 |
| 1990-04-25 | 982 | 995 | 975 | 990 | 86,000 | 4,950 |
| 1990-04-24 | 990 | 995 | 980 | 981 | 38,000 | 4,905 |
| 1990-04-23 | 990 | 1,020 | 980 | 1,020 | 41,000 | 5,100 |
| 1990-04-20 | 1,000 | 1,000 | 985 | 990 | 43,000 | 4,950 |
| 1990-04-19 | 975 | 1,040 | 975 | 1,040 | 143,000 | 5,200 |
| 1990-04-18 | 994 | 994 | 970 | 985 | 35,000 | 4,925 |
| 1990-04-17 | 985 | 995 | 985 | 995 | 38,000 | 4,975 |
| 1990-04-16 | 981 | 1,000 | 976 | 995 | 31,000 | 4,975 |
| 1990-04-13 | 1,010 | 1,030 | 991 | 1,020 | 49,000 | 5,100 |
| 1990-04-12 | 1,080 | 1,130 | 1,030 | 1,050 | 220,000 | 5,250 |
| 1990-04-11 | 1,070 | 1,070 | 1,070 | 1,070 | 160,000 | 5,350 |
| 1990-04-10 | 970 | 977 | 950 | 965 | 234,000 | 4,825 |
| 1990-04-09 | 927 | 941 | 925 | 940 | 159,000 | 4,700 |
| 1990-04-06 | 831 | 920 | 830 | 915 | 474,000 | 4,575 |
| 1990-04-04 | 990 | 990 | 950 | 950 | 282,000 | 4,750 |
| 1990-04-03 | 1,160 | 1,160 | 1,110 | 1,110 | 156,000 | 5,550 |
| 1990-04-02 | 1,160 | 1,200 | 1,150 | 1,150 | 136,000 | 5,750 |
| 1990-03-30 | 1,270 | 1,280 | 1,240 | 1,280 | 256,000 | 6,400 |
| 1990-03-29 | 1,310 | 1,310 | 1,290 | 1,290 | 276,000 | 6,450 |
| 1990-03-28 | 1,250 | 1,320 | 1,250 | 1,310 | 237,000 | 6,550 |
| 1990-03-27 | 1,140 | 1,260 | 1,120 | 1,260 | 138,000 | 6,300 |
| 1990-03-26 | 1,060 | 1,170 | 1,060 | 1,100 | 175,000 | 5,500 |
| 1990-03-23 | 1,180 | 1,240 | 1,080 | 1,080 | 579,000 | 5,400 |
| 1990-03-22 | 1,270 | 1,270 | 1,170 | 1,200 | 273,000 | 6,000 |
| 1990-03-20 | 1,380 | 1,400 | 1,330 | 1,330 | 264,000 | 6,650 |
| 1990-03-19 | 1,460 | 1,470 | 1,380 | 1,400 | 407,000 | 7,000 |
| 1990-03-16 | 1,520 | 1,530 | 1,490 | 1,490 | 399,000 | 7,450 |
| 1990-03-15 | 1,470 | 1,530 | 1,470 | 1,520 | 357,000 | 7,600 |
| 1990-03-14 | 1,480 | 1,490 | 1,450 | 1,480 | 582,000 | 7,400 |
| 1990-03-13 | 1,510 | 1,540 | 1,490 | 1,500 | 596,000 | 7,500 |
| 1990-03-12 | 1,530 | 1,580 | 1,520 | 1,530 | 2,128,000 | 7,650 |
| 1990-03-09 | 1,510 | 1,590 | 1,490 | 1,550 | 5,081,000 | 7,750 |
| 1990-03-08 | 1,440 | 1,510 | 1,440 | 1,490 | 1,343,000 | 7,450 |
| 1990-03-07 | 1,460 | 1,470 | 1,430 | 1,460 | 383,000 | 7,300 |
| 1990-03-06 | 1,380 | 1,490 | 1,370 | 1,470 | 1,186,000 | 7,350 |
| 1990-03-05 | 1,380 | 1,400 | 1,370 | 1,380 | 289,000 | 6,900 |
| 1990-03-02 | 1,340 | 1,400 | 1,330 | 1,400 | 180,000 | 7,000 |
| 1990-03-01 | 1,360 | 1,360 | 1,320 | 1,330 | 110,000 | 6,650 |
| 1990-02-28 | 1,370 | 1,390 | 1,360 | 1,380 | 99,000 | 6,900 |
| 1990-02-27 | 1,270 | 1,400 | 1,250 | 1,400 | 171,000 | 7,000 |
| 1990-02-26 | 1,350 | 1,350 | 1,230 | 1,250 | 188,000 | 6,250 |
| 1990-02-23 | 1,380 | 1,380 | 1,330 | 1,330 | 247,000 | 6,650 |
| 1990-02-22 | 1,370 | 1,380 | 1,330 | 1,380 | 351,000 | 6,900 |
| 1990-02-21 | 1,370 | 1,400 | 1,350 | 1,350 | 207,000 | 6,750 |
| 1990-02-20 | 1,380 | 1,400 | 1,370 | 1,380 | 176,000 | 6,900 |
| 1990-02-19 | 1,390 | 1,400 | 1,380 | 1,380 | 55,000 | 6,900 |
| 1990-02-16 | 1,390 | 1,400 | 1,380 | 1,380 | 59,000 | 6,900 |
| 1990-02-15 | 1,400 | 1,400 | 1,380 | 1,380 | 49,000 | 6,900 |
| 1990-02-14 | 1,420 | 1,420 | 1,390 | 1,390 | 116,000 | 6,950 |
| 1990-02-13 | 1,420 | 1,420 | 1,390 | 1,410 | 170,000 | 7,050 |
| 1990-02-09 | 1,420 | 1,430 | 1,390 | 1,400 | 533,000 | 7,000 |
| 1990-02-08 | 1,400 | 1,430 | 1,370 | 1,430 | 481,000 | 7,150 |
| 1990-02-07 | 1,430 | 1,430 | 1,390 | 1,420 | 381,000 | 7,100 |
| 1990-02-06 | 1,380 | 1,440 | 1,370 | 1,430 | 860,000 | 7,150 |
| 1990-02-05 | 1,380 | 1,380 | 1,360 | 1,360 | 67,000 | 6,800 |
| 1990-02-02 | 1,400 | 1,400 | 1,350 | 1,380 | 609,000 | 6,900 |
| 1990-02-01 | 1,400 | 1,420 | 1,390 | 1,400 | 274,000 | 7,000 |
| 1990-01-31 | 1,370 | 1,440 | 1,340 | 1,400 | 460,000 | 7,000 |
| 1990-01-30 | 1,320 | 1,390 | 1,310 | 1,390 | 257,000 | 6,950 |
| 1990-01-29 | 1,310 | 1,340 | 1,290 | 1,310 | 294,000 | 6,550 |
| 1990-01-26 | 1,300 | 1,390 | 1,300 | 1,350 | 259,000 | 6,750 |
| 1990-01-25 | 1,330 | 1,350 | 1,300 | 1,300 | 747,000 | 6,500 |
| 1990-01-24 | 1,340 | 1,350 | 1,330 | 1,330 | 82,000 | 6,650 |
| 1990-01-23 | 1,340 | 1,370 | 1,340 | 1,340 | 118,000 | 6,700 |
| 1990-01-22 | 1,370 | 1,380 | 1,330 | 1,380 | 108,000 | 6,900 |
| 1990-01-19 | 1,330 | 1,390 | 1,330 | 1,390 | 231,000 | 6,950 |
| 1990-01-18 | 1,390 | 1,440 | 1,300 | 1,300 | 476,000 | 6,500 |
| 1990-01-17 | 1,390 | 1,440 | 1,380 | 1,410 | 507,000 | 7,050 |
| 1990-01-16 | 1,400 | 1,450 | 1,380 | 1,450 | 210,000 | 7,250 |
| 1990-01-12 | 1,480 | 1,490 | 1,400 | 1,450 | 766,000 | 7,250 |
| 1990-01-11 | 1,430 | 1,470 | 1,420 | 1,470 | 406,000 | 7,350 |
| 1990-01-10 | 1,440 | 1,470 | 1,400 | 1,450 | 536,000 | 7,250 |
| 1990-01-09 | 1,460 | 1,490 | 1,420 | 1,460 | 483,000 | 7,300 |
| 1990-01-08 | 1,530 | 1,540 | 1,450 | 1,460 | 1,002,000 | 7,300 |
| 1990-01-05 | 1,480 | 1,550 | 1,480 | 1,530 | 2,325,000 | 7,650 |
| 1990-01-04 | 1,470 | 1,520 | 1,470 | 1,500 | 2,245,000 | 7,500 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1987-05-27]1株→1.18株 [1985-05-28]1株→1.1株
