1301 (株)極洋 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 | 797 | 800 | 777 | 777 | 105,000 | 7,770 |
| 1990-12-27 | 793 | 820 | 777 | 777 | 209,000 | 7,770 |
| 1990-12-26 | 780 | 790 | 770 | 789 | 133,000 | 7,890 |
| 1990-12-25 | 780 | 780 | 770 | 770 | 172,000 | 7,700 |
| 1990-12-21 | 799 | 800 | 780 | 785 | 305,000 | 7,850 |
| 1990-12-20 | 819 | 840 | 809 | 819 | 370,000 | 8,190 |
| 1990-12-19 | 847 | 848 | 829 | 847 | 403,000 | 8,470 |
| 1990-12-18 | 818 | 827 | 818 | 827 | 242,000 | 8,270 |
| 1990-12-17 | 815 | 830 | 815 | 818 | 88,000 | 8,180 |
| 1990-12-14 | 807 | 847 | 807 | 840 | 1,370,000 | 8,400 |
| 1990-12-13 | 835 | 847 | 820 | 847 | 271,000 | 8,470 |
| 1990-12-12 | 814 | 839 | 814 | 825 | 205,000 | 8,250 |
| 1990-12-11 | 790 | 830 | 778 | 824 | 219,000 | 8,240 |
| 1990-12-10 | 782 | 800 | 782 | 800 | 323,000 | 8,000 |
| 1990-12-07 | 734 | 790 | 734 | 780 | 405,000 | 7,800 |
| 1990-12-06 | 719 | 719 | 691 | 714 | 243,000 | 7,140 |
| 1990-12-05 | 700 | 710 | 660 | 709 | 428,000 | 7,090 |
| 1990-12-04 | 730 | 735 | 690 | 690 | 282,000 | 6,900 |
| 1990-12-03 | 750 | 750 | 730 | 740 | 274,000 | 7,400 |
| 1990-11-30 | 701 | 721 | 690 | 710 | 542,000 | 7,100 |
| 1990-11-29 | 730 | 740 | 719 | 721 | 433,000 | 7,210 |
| 1990-11-28 | 832 | 833 | 780 | 780 | 312,000 | 7,800 |
| 1990-11-27 | 838 | 838 | 820 | 836 | 131,000 | 8,360 |
| 1990-11-26 | 810 | 839 | 810 | 839 | 200,000 | 8,390 |
| 1990-11-22 | 790 | 810 | 783 | 810 | 428,000 | 8,100 |
| 1990-11-21 | 792 | 810 | 781 | 783 | 251,000 | 7,830 |
| 1990-11-20 | 825 | 830 | 810 | 812 | 132,000 | 8,120 |
| 1990-11-19 | 845 | 845 | 825 | 825 | 252,000 | 8,250 |
| 1990-11-16 | 816 | 830 | 802 | 825 | 397,000 | 8,250 |
| 1990-11-15 | 861 | 861 | 810 | 810 | 374,000 | 8,100 |
| 1990-11-14 | 861 | 880 | 861 | 861 | 225,000 | 8,610 |
| 1990-11-13 | 890 | 900 | 890 | 890 | 149,000 | 8,900 |
| 1990-11-09 | 831 | 860 | 831 | 860 | 132,000 | 8,600 |
| 1990-11-08 | 860 | 860 | 840 | 860 | 202,000 | 8,600 |
| 1990-11-07 | 865 | 870 | 853 | 866 | 144,000 | 8,660 |
| 1990-11-06 | 926 | 926 | 870 | 871 | 115,000 | 8,710 |
| 1990-11-05 | 900 | 929 | 900 | 916 | 50,000 | 9,160 |
| 1990-11-02 | 896 | 900 | 886 | 900 | 154,000 | 9,000 |
| 1990-11-01 | 920 | 923 | 890 | 905 | 174,000 | 9,050 |
| 1990-10-31 | 949 | 950 | 928 | 931 | 167,000 | 9,310 |
| 1990-10-30 | 931 | 940 | 921 | 939 | 139,000 | 9,390 |
| 1990-10-29 | 915 | 949 | 915 | 948 | 218,000 | 9,480 |
| 1990-10-26 | 960 | 960 | 922 | 925 | 224,000 | 9,250 |
| 1990-10-25 | 961 | 980 | 956 | 965 | 248,000 | 9,650 |
| 1990-10-24 | 964 | 966 | 950 | 951 | 327,000 | 9,510 |
| 1990-10-23 | 951 | 980 | 949 | 978 | 410,000 | 9,780 |
| 1990-10-22 | 946 | 955 | 930 | 941 | 164,000 | 9,410 |
| 1990-10-19 | 938 | 953 | 925 | 936 | 386,000 | 9,360 |
| 1990-10-18 | 920 | 935 | 920 | 935 | 211,000 | 9,350 |
| 1990-10-17 | 940 | 940 | 905 | 910 | 216,000 | 9,100 |
| 1990-10-16 | 940 | 940 | 920 | 920 | 324,000 | 9,200 |
| 1990-10-15 | 900 | 915 | 898 | 899 | 195,000 | 8,990 |
| 1990-10-12 | 850 | 860 | 825 | 860 | 198,000 | 8,600 |
| 1990-10-11 | 871 | 875 | 861 | 861 | 219,000 | 8,610 |
| 1990-10-09 | 945 | 948 | 905 | 908 | 269,000 | 9,080 |
| 1990-10-08 | 928 | 948 | 900 | 935 | 362,000 | 9,350 |
| 1990-10-05 | 942 | 950 | 925 | 948 | 172,000 | 9,480 |
| 1990-10-04 | 879 | 920 | 879 | 902 | 216,000 | 9,020 |
| 1990-10-03 | 851 | 900 | 850 | 899 | 541,000 | 8,990 |
| 1990-10-02 | 820 | 820 | 810 | 820 | 559,000 | 8,200 |
| 1990-10-01 | 820 | 831 | 770 | 770 | 626,000 | 7,700 |
| 1990-09-28 | 830 | 830 | 830 | 830 | 274,000 | 8,300 |
| 1990-09-27 | 930 | 960 | 918 | 940 | 541,000 | 9,400 |
| 1990-09-26 | 1,020 | 1,020 | 949 | 949 | 328,000 | 9,490 |
| 1990-09-25 | 990 | 1,030 | 990 | 1,020 | 299,000 | 10,200 |
| 1990-09-21 | 980 | 1,040 | 960 | 1,030 | 523,000 | 10,300 |
| 1990-09-20 | 989 | 1,000 | 981 | 1,000 | 231,000 | 10,000 |
| 1990-09-19 | 1,020 | 1,030 | 1,000 | 1,000 | 378,000 | 10,000 |
| 1990-09-18 | 1,010 | 1,020 | 962 | 990 | 699,000 | 9,900 |
| 1990-09-17 | 1,090 | 1,100 | 1,030 | 1,030 | 667,000 | 10,300 |
| 1990-09-14 | 1,030 | 1,100 | 1,030 | 1,080 | 2,822,000 | 10,800 |
| 1990-09-13 | 1,050 | 1,080 | 1,020 | 1,050 | 2,391,000 | 10,500 |
| 1990-09-12 | 976 | 1,050 | 965 | 1,020 | 2,002,000 | 10,200 |
| 1990-09-11 | 940 | 965 | 919 | 959 | 914,000 | 9,590 |
| 1990-09-10 | 880 | 930 | 880 | 930 | 464,000 | 9,300 |
| 1990-09-07 | 832 | 868 | 800 | 850 | 698,000 | 8,500 |
| 1990-09-06 | 875 | 875 | 831 | 842 | 964,000 | 8,420 |
| 1990-09-05 | 921 | 931 | 840 | 863 | 513,000 | 8,630 |
| 1990-09-04 | 985 | 995 | 920 | 920 | 603,000 | 9,200 |
| 1990-09-03 | 1,000 | 1,010 | 959 | 960 | 634,000 | 9,600 |
| 1990-08-31 | 910 | 930 | 890 | 930 | 453,000 | 9,300 |
| 1990-08-30 | 860 | 918 | 850 | 911 | 359,000 | 9,110 |
| 1990-08-29 | 905 | 905 | 850 | 850 | 380,000 | 8,500 |
| 1990-08-28 | 905 | 910 | 880 | 895 | 497,000 | 8,950 |
| 1990-08-27 | 851 | 865 | 831 | 865 | 198,000 | 8,650 |
| 1990-08-24 | 831 | 861 | 810 | 830 | 618,000 | 8,300 |
| 1990-08-23 | 919 | 920 | 840 | 841 | 532,000 | 8,410 |
| 1990-08-22 | 953 | 955 | 915 | 940 | 382,000 | 9,400 |
| 1990-08-21 | 990 | 993 | 972 | 972 | 174,000 | 9,720 |
| 1990-08-20 | 970 | 1,000 | 970 | 970 | 159,000 | 9,700 |
| 1990-08-17 | 980 | 1,010 | 980 | 990 | 216,000 | 9,900 |
| 1990-08-16 | 1,050 | 1,050 | 1,010 | 1,020 | 236,000 | 10,200 |
| 1990-08-15 | 1,020 | 1,050 | 1,000 | 1,030 | 342,000 | 10,300 |
| 1990-08-14 | 950 | 1,000 | 930 | 953 | 357,000 | 9,530 |
| 1990-08-13 | 990 | 990 | 920 | 920 | 265,000 | 9,200 |
| 1990-08-10 | 1,030 | 1,080 | 1,010 | 1,010 | 215,000 | 10,100 |
| 1990-08-09 | 1,060 | 1,080 | 1,020 | 1,020 | 342,000 | 10,200 |
| 1990-08-08 | 1,050 | 1,070 | 1,020 | 1,050 | 336,000 | 10,500 |
| 1990-08-07 | 990 | 1,040 | 983 | 1,040 | 629,000 | 10,400 |
| 1990-08-06 | 1,070 | 1,070 | 1,020 | 1,070 | 335,000 | 10,700 |
| 1990-08-03 | 1,100 | 1,140 | 1,100 | 1,120 | 187,000 | 11,200 |
| 1990-08-02 | 1,150 | 1,160 | 1,130 | 1,160 | 175,000 | 11,600 |
| 1990-08-01 | 1,210 | 1,220 | 1,160 | 1,190 | 175,000 | 11,900 |
| 1990-07-31 | 1,140 | 1,190 | 1,140 | 1,190 | 132,000 | 11,900 |
| 1990-07-30 | 1,180 | 1,190 | 1,120 | 1,130 | 352,000 | 11,300 |
| 1990-07-27 | 1,250 | 1,260 | 1,190 | 1,190 | 293,000 | 11,900 |
| 1990-07-26 | 1,280 | 1,280 | 1,250 | 1,250 | 107,000 | 12,500 |
| 1990-07-25 | 1,260 | 1,280 | 1,250 | 1,280 | 48,000 | 12,800 |
| 1990-07-24 | 1,250 | 1,290 | 1,250 | 1,280 | 84,000 | 12,800 |
| 1990-07-23 | 1,260 | 1,290 | 1,250 | 1,260 | 85,000 | 12,600 |
| 1990-07-20 | 1,290 | 1,300 | 1,270 | 1,270 | 131,000 | 12,700 |
| 1990-07-19 | 1,300 | 1,310 | 1,280 | 1,310 | 119,000 | 13,100 |
| 1990-07-18 | 1,280 | 1,300 | 1,270 | 1,280 | 94,000 | 12,800 |
| 1990-07-17 | 1,300 | 1,320 | 1,290 | 1,300 | 85,000 | 13,000 |
| 1990-07-16 | 1,300 | 1,300 | 1,270 | 1,290 | 144,000 | 12,900 |
| 1990-07-13 | 1,310 | 1,320 | 1,270 | 1,270 | 160,000 | 12,700 |
| 1990-07-12 | 1,300 | 1,310 | 1,270 | 1,310 | 232,000 | 13,100 |
| 1990-07-11 | 1,280 | 1,300 | 1,260 | 1,270 | 78,000 | 12,700 |
| 1990-07-10 | 1,290 | 1,300 | 1,260 | 1,260 | 103,000 | 12,600 |
| 1990-07-09 | 1,300 | 1,320 | 1,290 | 1,300 | 136,000 | 13,000 |
| 1990-07-06 | 1,300 | 1,320 | 1,300 | 1,320 | 128,000 | 13,200 |
| 1990-07-05 | 1,300 | 1,330 | 1,300 | 1,300 | 67,000 | 13,000 |
| 1990-07-04 | 1,320 | 1,340 | 1,300 | 1,300 | 145,000 | 13,000 |
| 1990-07-03 | 1,330 | 1,330 | 1,290 | 1,330 | 114,000 | 13,300 |
| 1990-07-02 | 1,330 | 1,330 | 1,280 | 1,310 | 188,000 | 13,100 |
| 1990-06-29 | 1,350 | 1,360 | 1,310 | 1,320 | 124,000 | 13,200 |
| 1990-06-28 | 1,290 | 1,340 | 1,290 | 1,330 | 97,000 | 13,300 |
| 1990-06-27 | 1,320 | 1,340 | 1,310 | 1,330 | 283,000 | 13,300 |
| 1990-06-26 | 1,210 | 1,300 | 1,210 | 1,300 | 303,000 | 13,000 |
| 1990-06-25 | 1,280 | 1,290 | 1,230 | 1,230 | 324,000 | 12,300 |
| 1990-06-22 | 1,340 | 1,340 | 1,300 | 1,300 | 159,000 | 13,000 |
| 1990-06-21 | 1,350 | 1,350 | 1,310 | 1,340 | 126,000 | 13,400 |
| 1990-06-20 | 1,320 | 1,330 | 1,300 | 1,330 | 161,000 | 13,300 |
| 1990-06-19 | 1,340 | 1,350 | 1,300 | 1,320 | 163,000 | 13,200 |
| 1990-06-18 | 1,370 | 1,370 | 1,340 | 1,340 | 189,000 | 13,400 |
| 1990-06-15 | 1,400 | 1,400 | 1,360 | 1,360 | 199,000 | 13,600 |
| 1990-06-14 | 1,410 | 1,430 | 1,400 | 1,400 | 155,000 | 14,000 |
| 1990-06-13 | 1,420 | 1,450 | 1,400 | 1,410 | 157,000 | 14,100 |
| 1990-06-12 | 1,410 | 1,420 | 1,400 | 1,410 | 121,000 | 14,100 |
| 1990-06-11 | 1,440 | 1,440 | 1,420 | 1,420 | 148,000 | 14,200 |
| 1990-06-08 | 1,480 | 1,490 | 1,430 | 1,440 | 437,000 | 14,400 |
| 1990-06-07 | 1,430 | 1,460 | 1,430 | 1,440 | 176,000 | 14,400 |
| 1990-06-06 | 1,420 | 1,430 | 1,400 | 1,420 | 255,000 | 14,200 |
| 1990-06-05 | 1,440 | 1,440 | 1,420 | 1,440 | 177,000 | 14,400 |
| 1990-06-04 | 1,470 | 1,470 | 1,410 | 1,430 | 313,000 | 14,300 |
| 1990-06-01 | 1,500 | 1,500 | 1,460 | 1,460 | 393,000 | 14,600 |
| 1990-05-31 | 1,500 | 1,510 | 1,480 | 1,490 | 283,000 | 14,900 |
| 1990-05-30 | 1,510 | 1,510 | 1,480 | 1,500 | 497,000 | 15,000 |
| 1990-05-29 | 1,570 | 1,570 | 1,500 | 1,520 | 934,000 | 15,200 |
| 1990-05-28 | 1,490 | 1,540 | 1,470 | 1,540 | 1,152,000 | 15,400 |
| 1990-05-25 | 1,430 | 1,450 | 1,420 | 1,450 | 591,000 | 14,500 |
| 1990-05-24 | 1,370 | 1,490 | 1,370 | 1,450 | 1,541,000 | 14,500 |
| 1990-05-23 | 1,340 | 1,370 | 1,340 | 1,350 | 297,000 | 13,500 |
| 1990-05-22 | 1,310 | 1,320 | 1,300 | 1,300 | 284,000 | 13,000 |
| 1990-05-21 | 1,320 | 1,350 | 1,310 | 1,310 | 301,000 | 13,100 |
| 1990-05-18 | 1,340 | 1,340 | 1,300 | 1,340 | 447,000 | 13,400 |
| 1990-05-17 | 1,390 | 1,390 | 1,350 | 1,370 | 280,000 | 13,700 |
| 1990-05-16 | 1,400 | 1,420 | 1,370 | 1,390 | 813,000 | 13,900 |
| 1990-05-15 | 1,470 | 1,490 | 1,400 | 1,400 | 2,502,000 | 14,000 |
| 1990-05-14 | 1,270 | 1,360 | 1,260 | 1,350 | 1,737,000 | 13,500 |
| 1990-05-11 | 1,190 | 1,230 | 1,190 | 1,220 | 737,000 | 12,200 |
| 1990-05-10 | 1,140 | 1,170 | 1,130 | 1,150 | 509,000 | 11,500 |
| 1990-05-09 | 1,130 | 1,140 | 1,110 | 1,130 | 280,000 | 11,300 |
| 1990-05-08 | 1,150 | 1,160 | 1,100 | 1,110 | 392,000 | 11,100 |
| 1990-05-07 | 1,110 | 1,150 | 1,100 | 1,150 | 362,000 | 11,500 |
| 1990-05-02 | 1,030 | 1,080 | 1,020 | 1,070 | 220,000 | 10,700 |
| 1990-05-01 | 1,030 | 1,040 | 1,010 | 1,010 | 134,000 | 10,100 |
| 1990-04-27 | 1,030 | 1,030 | 1,000 | 1,000 | 165,000 | 10,000 |
| 1990-04-26 | 1,000 | 1,040 | 991 | 996 | 192,000 | 9,960 |
| 1990-04-25 | 1,020 | 1,020 | 970 | 980 | 442,000 | 9,800 |
| 1990-04-24 | 1,000 | 1,040 | 998 | 999 | 335,000 | 9,990 |
| 1990-04-23 | 1,060 | 1,060 | 1,020 | 1,020 | 131,000 | 10,200 |
| 1990-04-20 | 1,060 | 1,070 | 1,020 | 1,040 | 366,000 | 10,400 |
| 1990-04-19 | 1,070 | 1,070 | 1,030 | 1,040 | 437,000 | 10,400 |
| 1990-04-18 | 980 | 1,040 | 980 | 1,030 | 440,000 | 10,300 |
| 1990-04-17 | 1,020 | 1,070 | 980 | 981 | 659,000 | 9,810 |
| 1990-04-16 | 1,090 | 1,090 | 1,030 | 1,040 | 785,000 | 10,400 |
| 1990-04-13 | 1,080 | 1,180 | 1,060 | 1,110 | 1,267,000 | 11,100 |
| 1990-04-12 | 1,150 | 1,220 | 1,060 | 1,100 | 2,159,000 | 11,000 |
| 1990-04-11 | 1,210 | 1,220 | 1,130 | 1,130 | 2,332,000 | 11,300 |
| 1990-04-10 | 932 | 1,030 | 900 | 1,030 | 1,373,000 | 10,300 |
| 1990-04-09 | 922 | 922 | 922 | 922 | 413,000 | 9,220 |
| 1990-04-06 | 801 | 830 | 801 | 802 | 1,383,000 | 8,020 |
| 1990-04-05 | 760 | 760 | 760 | 760 | 1,864,000 | 7,600 |
| 1990-04-04 | 860 | 860 | 860 | 860 | 361,000 | 8,600 |
| 1990-04-03 | 1,140 | 1,170 | 960 | 960 | 1,190,000 | 9,600 |
| 1990-04-02 | 1,230 | 1,250 | 1,140 | 1,160 | 753,000 | 11,600 |
| 1990-03-30 | 1,400 | 1,400 | 1,310 | 1,310 | 575,000 | 13,100 |
| 1990-03-29 | 1,430 | 1,470 | 1,400 | 1,420 | 688,000 | 14,200 |
| 1990-03-28 | 1,480 | 1,490 | 1,420 | 1,450 | 680,000 | 14,500 |
| 1990-03-27 | 1,360 | 1,490 | 1,320 | 1,490 | 1,318,000 | 14,900 |
| 1990-03-26 | 1,270 | 1,340 | 1,260 | 1,320 | 2,401,000 | 13,200 |
| 1990-03-23 | 1,620 | 1,650 | 1,350 | 1,350 | 1,666,000 | 13,500 |
| 1990-03-22 | 1,650 | 1,710 | 1,550 | 1,650 | 1,265,000 | 16,500 |
| 1990-03-20 | 1,750 | 1,840 | 1,660 | 1,760 | 1,491,000 | 17,600 |
| 1990-03-19 | 1,880 | 1,890 | 1,740 | 1,750 | 1,897,000 | 17,500 |
| 1990-03-16 | 1,990 | 2,000 | 1,920 | 1,930 | 1,429,000 | 19,300 |
| 1990-03-15 | 2,020 | 2,030 | 1,990 | 1,990 | 729,000 | 19,900 |
| 1990-03-14 | 2,040 | 2,050 | 1,990 | 2,020 | 954,000 | 20,200 |
| 1990-03-13 | 2,090 | 2,100 | 1,990 | 2,040 | 7,436,000 | 20,400 |
| 1990-03-12 | 1,980 | 2,090 | 1,950 | 2,050 | 3,706,000 | 20,500 |
| 1990-03-09 | 2,040 | 2,040 | 1,980 | 2,000 | 1,684,000 | 20,000 |
| 1990-03-08 | 1,960 | 2,040 | 1,950 | 2,010 | 4,886,000 | 20,100 |
| 1990-03-07 | 1,990 | 2,030 | 1,960 | 1,990 | 2,800,000 | 19,900 |
| 1990-03-06 | 2,060 | 2,070 | 1,960 | 1,960 | 3,259,000 | 19,600 |
| 1990-03-05 | 1,980 | 2,070 | 1,960 | 2,060 | 8,230,000 | 20,600 |
| 1990-03-02 | 1,900 | 1,970 | 1,880 | 1,970 | 4,729,000 | 19,700 |
| 1990-03-01 | 1,960 | 1,960 | 1,890 | 1,890 | 3,023,000 | 18,900 |
| 1990-02-28 | 1,890 | 1,960 | 1,870 | 1,930 | 3,305,000 | 19,300 |
| 1990-02-27 | 1,850 | 1,900 | 1,800 | 1,860 | 1,309,000 | 18,600 |
| 1990-02-26 | 1,880 | 1,880 | 1,780 | 1,820 | 1,284,000 | 18,200 |
| 1990-02-23 | 1,870 | 1,910 | 1,850 | 1,850 | 2,088,000 | 18,500 |
| 1990-02-22 | 1,850 | 1,860 | 1,780 | 1,850 | 662,000 | 18,500 |
| 1990-02-21 | 1,880 | 1,900 | 1,780 | 1,840 | 1,146,000 | 18,400 |
| 1990-02-20 | 1,890 | 1,900 | 1,850 | 1,850 | 1,218,000 | 18,500 |
| 1990-02-19 | 1,830 | 1,890 | 1,830 | 1,890 | 1,205,000 | 18,900 |
| 1990-02-16 | 1,900 | 1,900 | 1,850 | 1,860 | 992,000 | 18,600 |
| 1990-02-15 | 1,900 | 1,930 | 1,870 | 1,910 | 5,296,000 | 19,100 |
| 1990-02-14 | 1,840 | 1,900 | 1,800 | 1,900 | 4,484,000 | 19,000 |
| 1990-02-13 | 1,730 | 1,860 | 1,730 | 1,840 | 2,304,000 | 18,400 |
| 1990-02-09 | 1,740 | 1,750 | 1,690 | 1,720 | 667,000 | 17,200 |
| 1990-02-08 | 1,610 | 1,730 | 1,600 | 1,730 | 597,000 | 17,300 |
| 1990-02-07 | 1,620 | 1,620 | 1,600 | 1,600 | 187,000 | 16,000 |
| 1990-02-06 | 1,650 | 1,650 | 1,620 | 1,620 | 129,000 | 16,200 |
| 1990-02-05 | 1,630 | 1,650 | 1,620 | 1,620 | 277,000 | 16,200 |
| 1990-02-02 | 1,650 | 1,650 | 1,620 | 1,630 | 248,000 | 16,300 |
| 1990-02-01 | 1,640 | 1,650 | 1,620 | 1,620 | 487,000 | 16,200 |
| 1990-01-31 | 1,680 | 1,680 | 1,630 | 1,640 | 157,000 | 16,400 |
| 1990-01-30 | 1,680 | 1,700 | 1,650 | 1,650 | 229,000 | 16,500 |
| 1990-01-29 | 1,700 | 1,730 | 1,650 | 1,650 | 413,000 | 16,500 |
| 1990-01-26 | 1,770 | 1,780 | 1,720 | 1,720 | 827,000 | 17,200 |
| 1990-01-25 | 1,640 | 1,770 | 1,590 | 1,770 | 687,000 | 17,700 |
| 1990-01-24 | 1,620 | 1,640 | 1,590 | 1,640 | 392,000 | 16,400 |
| 1990-01-23 | 1,600 | 1,650 | 1,590 | 1,610 | 270,000 | 16,100 |
| 1990-01-22 | 1,670 | 1,670 | 1,600 | 1,630 | 374,000 | 16,300 |
| 1990-01-19 | 1,650 | 1,660 | 1,620 | 1,660 | 349,000 | 16,600 |
| 1990-01-18 | 1,660 | 1,700 | 1,640 | 1,640 | 303,000 | 16,400 |
| 1990-01-17 | 1,680 | 1,720 | 1,680 | 1,680 | 420,000 | 16,800 |
| 1990-01-16 | 1,720 | 1,740 | 1,680 | 1,680 | 303,000 | 16,800 |
| 1990-01-12 | 1,750 | 1,750 | 1,710 | 1,710 | 439,000 | 17,100 |
| 1990-01-11 | 1,740 | 1,750 | 1,700 | 1,750 | 479,000 | 17,500 |
| 1990-01-10 | 1,700 | 1,760 | 1,670 | 1,760 | 922,000 | 17,600 |
| 1990-01-09 | 1,710 | 1,730 | 1,680 | 1,690 | 311,000 | 16,900 |
| 1990-01-08 | 1,710 | 1,780 | 1,660 | 1,740 | 780,000 | 17,400 |
| 1990-01-05 | 1,700 | 1,730 | 1,660 | 1,710 | 335,000 | 17,100 |
| 1990-01-04 | 1,710 | 1,750 | 1,710 | 1,750 | 81,000 | 17,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株