1515 日鉄鉱業(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 | 1,510 | 1,520 | 1,490 | 1,490 | 256,000 | 6,208.33 |
| 1990-12-27 | 1,580 | 1,580 | 1,450 | 1,540 | 511,000 | 6,416.67 |
| 1990-12-26 | 1,660 | 1,670 | 1,580 | 1,580 | 387,000 | 6,583.33 |
| 1990-12-25 | 1,660 | 1,700 | 1,630 | 1,700 | 232,000 | 7,083.33 |
| 1990-12-21 | 1,750 | 1,750 | 1,660 | 1,720 | 791,000 | 7,166.67 |
| 1990-12-20 | 1,890 | 1,890 | 1,830 | 1,840 | 296,000 | 7,666.67 |
| 1990-12-19 | 1,960 | 1,990 | 1,910 | 1,910 | 140,000 | 7,958.33 |
| 1990-12-18 | 2,000 | 2,000 | 1,960 | 1,960 | 37,000 | 8,166.67 |
| 1990-12-17 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 8,375 |
| 1990-12-14 | 2,000 | 2,010 | 2,000 | 2,010 | 31,000 | 8,375 |
| 1990-12-13 | 2,000 | 2,020 | 2,000 | 2,020 | 10,000 | 8,416.67 |
| 1990-12-12 | 2,010 | 2,010 | 2,000 | 2,000 | 47,000 | 8,333.33 |
| 1990-12-11 | 1,960 | 2,000 | 1,960 | 2,000 | 44,000 | 8,333.33 |
| 1990-12-10 | 2,000 | 2,000 | 1,990 | 2,000 | 78,000 | 8,333.33 |
| 1990-12-07 | 1,900 | 1,920 | 1,900 | 1,910 | 27,000 | 7,958.33 |
| 1990-12-06 | 1,930 | 1,930 | 1,900 | 1,910 | 9,000 | 7,958.33 |
| 1990-12-05 | 1,880 | 1,950 | 1,870 | 1,920 | 33,000 | 8,000 |
| 1990-12-04 | 1,980 | 1,980 | 1,860 | 1,860 | 42,000 | 7,750 |
| 1990-12-03 | 2,000 | 2,100 | 2,000 | 2,000 | 81,000 | 8,333.33 |
| 1990-11-30 | 1,930 | 2,000 | 1,920 | 1,990 | 195,000 | 8,291.67 |
| 1990-11-29 | 1,820 | 1,900 | 1,810 | 1,900 | 39,000 | 7,916.67 |
| 1990-11-28 | 1,920 | 1,920 | 1,840 | 1,840 | 23,000 | 7,666.67 |
| 1990-11-27 | 1,890 | 1,930 | 1,880 | 1,930 | 13,000 | 8,041.67 |
| 1990-11-26 | 1,890 | 1,940 | 1,880 | 1,940 | 24,000 | 8,083.33 |
| 1990-11-22 | 1,950 | 1,950 | 1,890 | 1,890 | 48,000 | 7,875 |
| 1990-11-21 | 1,920 | 1,950 | 1,890 | 1,950 | 24,000 | 8,125 |
| 1990-11-20 | 1,970 | 1,980 | 1,970 | 1,970 | 21,000 | 8,208.33 |
| 1990-11-19 | 1,970 | 2,010 | 1,970 | 2,010 | 7,000 | 8,375 |
| 1990-11-16 | 2,020 | 2,020 | 1,970 | 1,990 | 42,000 | 8,291.67 |
| 1990-11-15 | 2,060 | 2,060 | 2,020 | 2,020 | 19,000 | 8,416.67 |
| 1990-11-14 | 2,070 | 2,070 | 2,020 | 2,020 | 12,000 | 8,416.67 |
| 1990-11-13 | 2,100 | 2,100 | 2,010 | 2,090 | 41,000 | 8,708.33 |
| 1990-11-09 | 2,050 | 2,100 | 2,040 | 2,100 | 220,000 | 8,750 |
| 1990-11-08 | 1,970 | 2,010 | 1,970 | 1,980 | 52,000 | 8,250 |
| 1990-11-07 | 2,000 | 2,090 | 1,960 | 2,090 | 127,000 | 8,708.33 |
| 1990-11-06 | 2,070 | 2,070 | 2,010 | 2,010 | 15,000 | 8,375 |
| 1990-11-05 | 2,060 | 2,100 | 2,060 | 2,070 | 12,000 | 8,625 |
| 1990-11-02 | 2,030 | 2,070 | 2,020 | 2,050 | 48,000 | 8,541.67 |
| 1990-11-01 | 2,160 | 2,160 | 2,070 | 2,070 | 26,000 | 8,625 |
| 1990-10-31 | 2,050 | 2,200 | 2,050 | 2,200 | 312,000 | 9,166.67 |
| 1990-10-30 | 2,110 | 2,150 | 2,090 | 2,140 | 72,000 | 8,916.67 |
| 1990-10-29 | 2,090 | 2,150 | 2,050 | 2,150 | 138,000 | 8,958.33 |
| 1990-10-26 | 2,050 | 2,060 | 2,040 | 2,050 | 33,000 | 8,541.67 |
| 1990-10-25 | 2,160 | 2,160 | 2,030 | 2,140 | 143,000 | 8,916.67 |
| 1990-10-24 | 2,150 | 2,160 | 2,100 | 2,160 | 74,000 | 9,000 |
| 1990-10-23 | 2,100 | 2,150 | 2,080 | 2,150 | 217,000 | 8,958.33 |
| 1990-10-22 | 2,120 | 2,120 | 2,080 | 2,100 | 96,000 | 8,750 |
| 1990-10-19 | 1,960 | 2,050 | 1,960 | 2,000 | 117,000 | 8,333.33 |
| 1990-10-18 | 1,890 | 1,950 | 1,890 | 1,950 | 43,000 | 8,125 |
| 1990-10-17 | 1,920 | 1,920 | 1,880 | 1,920 | 32,000 | 8,000 |
| 1990-10-16 | 1,940 | 1,940 | 1,920 | 1,930 | 12,000 | 8,041.67 |
| 1990-10-15 | 1,950 | 1,950 | 1,920 | 1,920 | 47,000 | 8,000 |
| 1990-10-12 | 1,950 | 1,950 | 1,920 | 1,950 | 54,000 | 8,125 |
| 1990-10-11 | 1,940 | 1,950 | 1,920 | 1,950 | 38,000 | 8,125 |
| 1990-10-09 | 1,920 | 1,950 | 1,920 | 1,950 | 32,000 | 8,125 |
| 1990-10-08 | 1,920 | 2,000 | 1,920 | 1,950 | 50,000 | 8,125 |
| 1990-10-05 | 1,830 | 2,050 | 1,830 | 1,950 | 108,000 | 8,125 |
| 1990-10-04 | 1,830 | 1,850 | 1,810 | 1,820 | 34,000 | 7,583.33 |
| 1990-10-03 | 1,880 | 1,890 | 1,810 | 1,890 | 37,000 | 7,875 |
| 1990-10-02 | 1,900 | 1,950 | 1,830 | 1,870 | 114,000 | 7,791.67 |
| 1990-10-01 | 1,890 | 1,950 | 1,740 | 1,830 | 174,000 | 7,625 |
| 1990-09-28 | 1,950 | 2,120 | 1,910 | 1,920 | 434,000 | 8,000 |
| 1990-09-27 | 2,180 | 2,180 | 1,960 | 1,980 | 301,000 | 8,250 |
| 1990-09-26 | 2,060 | 2,240 | 2,020 | 2,240 | 1,344,001 | 9,333.33 |
| 1990-09-25 | 1,920 | 2,110 | 1,890 | 2,100 | 884,000 | 8,750 |
| 1990-09-21 | 1,720 | 1,890 | 1,720 | 1,880 | 221,000 | 7,833.33 |
| 1990-09-20 | 1,790 | 1,800 | 1,790 | 1,800 | 128,000 | 7,500 |
| 1990-09-19 | 1,800 | 1,800 | 1,760 | 1,760 | 49,000 | 7,333.33 |
| 1990-09-18 | 1,750 | 1,800 | 1,710 | 1,800 | 43,000 | 7,500 |
| 1990-09-17 | 1,720 | 1,800 | 1,720 | 1,800 | 23,000 | 7,500 |
| 1990-09-14 | 1,710 | 1,800 | 1,710 | 1,800 | 24,000 | 7,500 |
| 1990-09-13 | 1,710 | 1,760 | 1,710 | 1,750 | 23,000 | 7,291.67 |
| 1990-09-12 | 1,690 | 1,750 | 1,680 | 1,740 | 37,000 | 7,250 |
| 1990-09-11 | 1,680 | 1,730 | 1,680 | 1,690 | 67,000 | 7,041.67 |
| 1990-09-10 | 1,680 | 1,680 | 1,680 | 1,680 | 12,000 | 7,000 |
| 1990-09-07 | 1,700 | 1,700 | 1,680 | 1,680 | 47,000 | 7,000 |
| 1990-09-06 | 1,760 | 1,760 | 1,690 | 1,700 | 92,000 | 7,083.33 |
| 1990-09-05 | 1,830 | 1,830 | 1,700 | 1,760 | 29,000 | 7,333.33 |
| 1990-09-04 | 1,910 | 1,940 | 1,850 | 1,850 | 44,000 | 7,708.33 |
| 1990-09-03 | 1,880 | 1,940 | 1,860 | 1,940 | 55,000 | 8,083.33 |
| 1990-08-31 | 1,760 | 1,870 | 1,760 | 1,860 | 102,000 | 7,750 |
| 1990-08-30 | 1,750 | 1,780 | 1,750 | 1,760 | 19,000 | 7,333.33 |
| 1990-08-29 | 1,730 | 1,820 | 1,720 | 1,780 | 97,000 | 7,416.67 |
| 1990-08-28 | 1,700 | 1,780 | 1,690 | 1,690 | 132,000 | 7,041.67 |
| 1990-08-27 | 1,440 | 1,640 | 1,440 | 1,640 | 51,000 | 6,833.33 |
| 1990-08-24 | 1,480 | 1,500 | 1,450 | 1,450 | 147,000 | 6,041.67 |
| 1990-08-23 | 1,590 | 1,590 | 1,500 | 1,500 | 94,000 | 6,250 |
| 1990-08-22 | 1,700 | 1,700 | 1,680 | 1,680 | 72,000 | 7,000 |
| 1990-08-21 | 1,800 | 1,850 | 1,800 | 1,820 | 43,000 | 7,583.33 |
| 1990-08-20 | 1,850 | 1,850 | 1,850 | 1,850 | 34,000 | 7,708.33 |
| 1990-08-17 | 1,730 | 1,890 | 1,730 | 1,890 | 73,000 | 7,875 |
| 1990-08-16 | 1,810 | 1,820 | 1,810 | 1,820 | 86,000 | 7,583.33 |
| 1990-08-15 | 1,870 | 1,900 | 1,850 | 1,880 | 38,000 | 7,833.33 |
| 1990-08-14 | 1,870 | 1,890 | 1,850 | 1,890 | 61,000 | 7,875 |
| 1990-08-13 | 1,910 | 1,910 | 1,860 | 1,890 | 60,000 | 7,875 |
| 1990-08-10 | 2,100 | 2,100 | 2,020 | 2,020 | 56,000 | 8,416.67 |
| 1990-08-09 | 2,110 | 2,150 | 2,070 | 2,140 | 60,000 | 8,916.67 |
| 1990-08-08 | 1,960 | 2,170 | 1,960 | 2,170 | 129,000 | 9,041.67 |
| 1990-08-07 | 1,840 | 1,890 | 1,770 | 1,890 | 127,000 | 7,875 |
| 1990-08-06 | 1,950 | 1,950 | 1,900 | 1,900 | 26,000 | 7,916.67 |
| 1990-08-03 | 2,110 | 2,130 | 2,050 | 2,050 | 51,000 | 8,541.67 |
| 1990-08-02 | 2,230 | 2,230 | 2,160 | 2,160 | 121,000 | 9,000 |
| 1990-08-01 | 2,110 | 2,190 | 2,110 | 2,190 | 38,000 | 9,125 |
| 1990-07-31 | 2,080 | 2,080 | 2,070 | 2,080 | 100,000 | 8,666.67 |
| 1990-07-30 | 2,100 | 2,100 | 2,070 | 2,070 | 30,000 | 8,625 |
| 1990-07-27 | 2,110 | 2,110 | 2,050 | 2,100 | 89,000 | 8,750 |
| 1990-07-26 | 2,150 | 2,160 | 2,150 | 2,150 | 28,000 | 8,958.33 |
| 1990-07-25 | 2,130 | 2,190 | 2,130 | 2,150 | 130,000 | 8,958.33 |
| 1990-07-24 | 2,090 | 2,130 | 2,090 | 2,120 | 65,000 | 8,833.33 |
| 1990-07-23 | 2,090 | 2,100 | 2,090 | 2,090 | 43,000 | 8,708.33 |
| 1990-07-20 | 2,170 | 2,180 | 2,130 | 2,130 | 102,000 | 8,875 |
| 1990-07-19 | 2,170 | 2,200 | 2,170 | 2,180 | 117,000 | 9,083.33 |
| 1990-07-18 | 2,160 | 2,170 | 2,160 | 2,170 | 26,000 | 9,041.67 |
| 1990-07-17 | 2,210 | 2,210 | 2,190 | 2,200 | 76,000 | 9,166.67 |
| 1990-07-16 | 2,140 | 2,240 | 2,140 | 2,200 | 63,000 | 9,166.67 |
| 1990-07-13 | 2,200 | 2,220 | 2,180 | 2,180 | 80,000 | 9,083.33 |
| 1990-07-12 | 2,110 | 2,200 | 2,110 | 2,190 | 87,000 | 9,125 |
| 1990-07-11 | 2,160 | 2,180 | 2,130 | 2,130 | 90,000 | 8,875 |
| 1990-07-10 | 2,230 | 2,250 | 2,200 | 2,200 | 71,000 | 9,166.67 |
| 1990-07-09 | 2,280 | 2,280 | 2,240 | 2,270 | 100,000 | 9,458.33 |
| 1990-07-06 | 2,310 | 2,310 | 2,290 | 2,290 | 26,000 | 9,541.67 |
| 1990-07-05 | 2,290 | 2,340 | 2,290 | 2,300 | 192,000 | 9,583.33 |
| 1990-07-04 | 2,310 | 2,310 | 2,280 | 2,290 | 40,000 | 9,541.67 |
| 1990-07-03 | 2,320 | 2,330 | 2,310 | 2,310 | 43,000 | 9,625 |
| 1990-07-02 | 2,330 | 2,340 | 2,330 | 2,330 | 35,000 | 9,708.33 |
| 1990-06-29 | 2,370 | 2,390 | 2,330 | 2,350 | 90,000 | 9,791.67 |
| 1990-06-28 | 2,400 | 2,400 | 2,320 | 2,330 | 89,000 | 9,708.33 |
| 1990-06-27 | 2,330 | 2,400 | 2,330 | 2,400 | 173,000 | 10,000 |
| 1990-06-26 | 2,300 | 2,300 | 2,250 | 2,290 | 66,000 | 9,541.67 |
| 1990-06-25 | 2,330 | 2,330 | 2,230 | 2,310 | 126,000 | 9,625 |
| 1990-06-22 | 2,360 | 2,380 | 2,350 | 2,380 | 184,000 | 9,916.67 |
| 1990-06-21 | 2,450 | 2,470 | 2,360 | 2,390 | 532,000 | 9,958.33 |
| 1990-06-20 | 2,360 | 2,440 | 2,360 | 2,420 | 1,057,000 | 10,083.30 |
| 1990-06-19 | 2,270 | 2,360 | 2,240 | 2,290 | 671,000 | 9,541.67 |
| 1990-06-18 | 2,060 | 2,280 | 2,030 | 2,280 | 525,000 | 9,500 |
| 1990-06-15 | 2,050 | 2,070 | 2,010 | 2,050 | 65,000 | 8,541.67 |
| 1990-06-14 | 2,050 | 2,050 | 2,010 | 2,050 | 25,000 | 8,541.67 |
| 1990-06-13 | 2,000 | 2,070 | 2,000 | 2,050 | 40,000 | 8,541.67 |
| 1990-06-12 | 2,050 | 2,080 | 2,000 | 2,000 | 61,000 | 8,333.33 |
| 1990-06-11 | 2,060 | 2,080 | 2,060 | 2,060 | 40,000 | 8,583.33 |
| 1990-06-08 | 2,060 | 2,070 | 2,010 | 2,060 | 70,000 | 8,583.33 |
| 1990-06-07 | 2,050 | 2,100 | 2,050 | 2,050 | 79,000 | 8,541.67 |
| 1990-06-06 | 2,070 | 2,090 | 2,050 | 2,050 | 115,000 | 8,541.67 |
| 1990-06-05 | 1,980 | 2,060 | 1,980 | 2,050 | 150,000 | 8,541.67 |
| 1990-06-04 | 1,940 | 1,950 | 1,940 | 1,950 | 23,000 | 8,125 |
| 1990-06-01 | 1,920 | 1,930 | 1,890 | 1,910 | 104,000 | 7,958.33 |
| 1990-05-31 | 1,950 | 1,950 | 1,910 | 1,910 | 126,000 | 7,958.33 |
| 1990-05-30 | 1,950 | 1,960 | 1,920 | 1,920 | 50,000 | 8,000 |
| 1990-05-29 | 1,970 | 1,970 | 1,950 | 1,960 | 27,000 | 8,166.67 |
| 1990-05-28 | 1,930 | 1,950 | 1,900 | 1,940 | 128,000 | 8,083.33 |
| 1990-05-25 | 1,910 | 1,910 | 1,910 | 1,910 | 11,000 | 7,958.33 |
| 1990-05-24 | 1,920 | 1,920 | 1,910 | 1,910 | 34,000 | 7,958.33 |
| 1990-05-23 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 8,000 |
| 1990-05-22 | 1,930 | 1,940 | 1,900 | 1,900 | 34,000 | 7,916.67 |
| 1990-05-21 | 1,900 | 1,930 | 1,900 | 1,930 | 61,000 | 8,041.67 |
| 1990-05-18 | 1,910 | 1,920 | 1,900 | 1,900 | 75,000 | 7,916.67 |
| 1990-05-17 | 1,910 | 1,930 | 1,900 | 1,910 | 104,000 | 7,958.33 |
| 1990-05-16 | 1,940 | 1,940 | 1,910 | 1,910 | 50,000 | 7,958.33 |
| 1990-05-15 | 1,960 | 1,960 | 1,920 | 1,920 | 49,000 | 8,000 |
| 1990-05-14 | 1,940 | 1,940 | 1,910 | 1,940 | 65,000 | 8,083.33 |
| 1990-05-11 | 1,950 | 1,950 | 1,920 | 1,920 | 114,000 | 8,000 |
| 1990-05-10 | 1,910 | 1,960 | 1,910 | 1,930 | 111,000 | 8,041.67 |
| 1990-05-09 | 1,860 | 1,880 | 1,850 | 1,880 | 29,000 | 7,833.33 |
| 1990-05-08 | 1,870 | 1,880 | 1,860 | 1,860 | 33,000 | 7,750 |
| 1990-05-07 | 1,850 | 1,870 | 1,840 | 1,850 | 37,000 | 7,708.33 |
| 1990-05-02 | 1,890 | 1,890 | 1,830 | 1,830 | 13,000 | 7,625 |
| 1990-05-01 | 1,920 | 1,920 | 1,890 | 1,890 | 43,000 | 7,875 |
| 1990-04-27 | 1,930 | 1,950 | 1,900 | 1,900 | 17,000 | 7,916.67 |
| 1990-04-26 | 1,950 | 1,960 | 1,890 | 1,920 | 65,000 | 8,000 |
| 1990-04-25 | 1,750 | 1,980 | 1,750 | 1,980 | 203,000 | 8,250 |
| 1990-04-24 | 1,770 | 1,790 | 1,770 | 1,770 | 17,000 | 7,375 |
| 1990-04-23 | 1,800 | 1,800 | 1,770 | 1,800 | 71,000 | 7,500 |
| 1990-04-20 | 1,800 | 1,800 | 1,770 | 1,770 | 25,000 | 7,375 |
| 1990-04-19 | 1,800 | 1,810 | 1,770 | 1,770 | 31,000 | 7,375 |
| 1990-04-18 | 1,760 | 1,770 | 1,750 | 1,770 | 42,000 | 7,375 |
| 1990-04-17 | 1,770 | 1,770 | 1,750 | 1,750 | 35,000 | 7,291.67 |
| 1990-04-16 | 1,770 | 1,770 | 1,750 | 1,750 | 32,000 | 7,291.67 |
| 1990-04-13 | 1,800 | 1,800 | 1,770 | 1,770 | 71,000 | 7,375 |
| 1990-04-12 | 1,790 | 1,790 | 1,760 | 1,770 | 51,000 | 7,375 |
| 1990-04-11 | 1,790 | 1,800 | 1,770 | 1,780 | 86,000 | 7,416.67 |
| 1990-04-10 | 1,620 | 1,730 | 1,590 | 1,730 | 151,000 | 7,208.33 |
| 1990-04-06 | 1,410 | 1,540 | 1,410 | 1,460 | 179,000 | 6,083.33 |
| 1990-04-04 | 1,660 | 1,670 | 1,530 | 1,530 | 113,000 | 6,375 |
| 1990-04-03 | 1,700 | 1,700 | 1,580 | 1,630 | 67,000 | 6,791.67 |
| 1990-04-02 | 1,790 | 1,800 | 1,740 | 1,740 | 21,000 | 7,250 |
| 1990-03-30 | 2,000 | 2,000 | 1,860 | 1,860 | 19,000 | 7,750 |
| 1990-03-29 | 1,910 | 2,000 | 1,910 | 2,000 | 95,000 | 8,333.33 |
| 1990-03-28 | 1,940 | 1,940 | 1,850 | 1,870 | 156,000 | 7,791.67 |
| 1990-03-27 | 1,810 | 1,940 | 1,770 | 1,940 | 109,000 | 8,083.33 |
| 1990-03-26 | 1,790 | 1,800 | 1,750 | 1,780 | 158,000 | 7,416.67 |
| 1990-03-23 | 1,770 | 1,800 | 1,760 | 1,760 | 55,000 | 7,333.33 |
| 1990-03-22 | 1,890 | 1,890 | 1,720 | 1,750 | 67,000 | 7,291.67 |
| 1990-03-20 | 1,920 | 1,950 | 1,910 | 1,910 | 78,000 | 7,958.33 |
| 1990-03-19 | 2,060 | 2,060 | 1,950 | 1,950 | 44,000 | 8,125 |
| 1990-03-16 | 2,070 | 2,070 | 2,050 | 2,070 | 35,000 | 8,625 |
| 1990-03-15 | 2,070 | 2,090 | 2,050 | 2,050 | 83,000 | 8,541.67 |
| 1990-03-14 | 2,070 | 2,070 | 2,050 | 2,050 | 20,000 | 8,541.67 |
| 1990-03-13 | 2,090 | 2,090 | 2,060 | 2,090 | 62,000 | 8,708.33 |
| 1990-03-12 | 2,130 | 2,130 | 2,080 | 2,080 | 79,000 | 8,666.67 |
| 1990-03-09 | 2,100 | 2,130 | 2,060 | 2,080 | 232,000 | 8,666.67 |
| 1990-03-08 | 2,130 | 2,130 | 2,060 | 2,080 | 121,000 | 8,666.67 |
| 1990-03-07 | 2,100 | 2,110 | 2,100 | 2,100 | 82,000 | 8,750 |
| 1990-03-06 | 2,120 | 2,130 | 2,080 | 2,090 | 48,000 | 8,708.33 |
| 1990-03-05 | 2,080 | 2,100 | 2,050 | 2,080 | 115,000 | 8,666.67 |
| 1990-03-02 | 2,190 | 2,190 | 2,070 | 2,100 | 389,000 | 8,750 |
| 1990-03-01 | 2,230 | 2,240 | 2,180 | 2,180 | 192,000 | 9,083.33 |
| 1990-02-28 | 2,120 | 2,230 | 2,100 | 2,230 | 199,000 | 9,291.67 |
| 1990-02-27 | 2,090 | 2,090 | 2,060 | 2,080 | 69,000 | 8,666.67 |
| 1990-02-26 | 2,150 | 2,150 | 1,970 | 2,050 | 123,000 | 8,541.67 |
| 1990-02-23 | 2,180 | 2,190 | 2,110 | 2,150 | 157,000 | 8,958.33 |
| 1990-02-22 | 2,250 | 2,280 | 2,170 | 2,180 | 194,000 | 9,083.33 |
| 1990-02-21 | 2,320 | 2,330 | 2,240 | 2,240 | 91,000 | 9,333.33 |
| 1990-02-20 | 2,370 | 2,400 | 2,320 | 2,350 | 56,000 | 9,791.67 |
| 1990-02-19 | 2,410 | 2,450 | 2,400 | 2,400 | 19,000 | 10,000 |
| 1990-02-16 | 2,450 | 2,450 | 2,400 | 2,400 | 32,000 | 10,000 |
| 1990-02-15 | 2,450 | 2,450 | 2,410 | 2,410 | 97,000 | 10,041.70 |
| 1990-02-14 | 2,470 | 2,470 | 2,430 | 2,450 | 80,000 | 10,208.30 |
| 1990-02-13 | 2,480 | 2,480 | 2,450 | 2,480 | 29,000 | 10,333.30 |
| 1990-02-09 | 2,510 | 2,510 | 2,470 | 2,500 | 62,000 | 10,416.70 |
| 1990-02-08 | 2,580 | 2,580 | 2,500 | 2,500 | 35,000 | 10,416.70 |
| 1990-02-07 | 2,600 | 2,600 | 2,530 | 2,530 | 106,000 | 10,541.70 |
| 1990-02-06 | 2,590 | 2,650 | 2,590 | 2,600 | 136,000 | 10,833.30 |
| 1990-02-05 | 2,570 | 2,640 | 2,570 | 2,630 | 135,000 | 10,958.30 |
| 1990-02-02 | 2,600 | 2,680 | 2,590 | 2,610 | 267,000 | 10,875 |
| 1990-02-01 | 2,610 | 2,650 | 2,580 | 2,590 | 163,000 | 10,791.70 |
| 1990-01-31 | 2,580 | 2,610 | 2,550 | 2,610 | 100,000 | 10,875 |
| 1990-01-30 | 2,500 | 2,550 | 2,500 | 2,550 | 87,000 | 10,625 |
| 1990-01-29 | 2,480 | 2,500 | 2,430 | 2,470 | 64,000 | 10,291.70 |
| 1990-01-26 | 2,540 | 2,540 | 2,480 | 2,500 | 210,000 | 10,416.70 |
| 1990-01-25 | 2,520 | 2,580 | 2,520 | 2,520 | 95,000 | 10,500 |
| 1990-01-24 | 2,520 | 2,600 | 2,460 | 2,550 | 224,000 | 10,625 |
| 1990-01-23 | 2,470 | 2,500 | 2,460 | 2,500 | 64,000 | 10,416.70 |
| 1990-01-22 | 2,500 | 2,530 | 2,460 | 2,530 | 64,000 | 10,541.70 |
| 1990-01-19 | 2,470 | 2,500 | 2,430 | 2,500 | 106,000 | 10,416.70 |
| 1990-01-18 | 2,510 | 2,550 | 2,470 | 2,470 | 228,000 | 10,291.70 |
| 1990-01-17 | 2,510 | 2,530 | 2,460 | 2,520 | 244,000 | 10,500 |
| 1990-01-16 | 2,450 | 2,500 | 2,450 | 2,500 | 112,000 | 10,416.70 |
| 1990-01-12 | 2,460 | 2,540 | 2,460 | 2,500 | 170,000 | 10,416.70 |
| 1990-01-11 | 2,410 | 2,480 | 2,410 | 2,450 | 197,000 | 10,208.30 |
| 1990-01-10 | 2,460 | 2,500 | 2,420 | 2,440 | 384,000 | 10,166.70 |
| 1990-01-09 | 2,580 | 2,580 | 2,480 | 2,490 | 194,000 | 10,375 |
| 1990-01-08 | 2,720 | 2,720 | 2,510 | 2,600 | 642,000 | 10,833.30 |
| 1990-01-05 | 2,700 | 2,700 | 2,580 | 2,660 | 229,000 | 11,083.30 |
| 1990-01-04 | 2,800 | 2,820 | 2,740 | 2,740 | 728,000 | 11,416.70 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
