1847 (株)イチケン 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 | 1,090 | 1,090 | 1,070 | 1,090 | 7,000 | 4,954.55 |
| 1990-12-27 | 1,020 | 1,070 | 1,020 | 1,070 | 8,000 | 4,863.64 |
| 1990-12-26 | 1,040 | 1,050 | 1,010 | 1,010 | 9,000 | 4,590.91 |
| 1990-12-25 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 4,590.91 |
| 1990-12-21 | 1,100 | 1,100 | 1,030 | 1,040 | 14,000 | 4,727.27 |
| 1990-12-20 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 5,045.45 |
| 1990-12-19 | 1,130 | 1,150 | 1,130 | 1,150 | 21,000 | 5,227.27 |
| 1990-12-18 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 | 5,227.27 |
| 1990-12-17 | 1,130 | 1,130 | 1,100 | 1,110 | 9,000 | 5,045.45 |
| 1990-12-14 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 5,227.27 |
| 1990-12-13 | 1,130 | 1,150 | 1,130 | 1,140 | 4,000 | 5,181.82 |
| 1990-12-12 | 1,150 | 1,150 | 1,130 | 1,150 | 8,000 | 5,227.27 |
| 1990-12-11 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 5,227.27 |
| 1990-12-10 | 1,160 | 1,160 | 1,130 | 1,130 | 7,000 | 5,136.36 |
| 1990-12-07 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 5,181.82 |
| 1990-12-06 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 4,772.73 |
| 1990-12-05 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 4,681.82 |
| 1990-12-04 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 4,681.82 |
| 1990-12-03 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 4,727.27 |
| 1990-11-30 | 1,050 | 1,050 | 1,010 | 1,020 | 11,000 | 4,636.36 |
| 1990-11-29 | 1,110 | 1,110 | 1,060 | 1,060 | 19,000 | 4,818.18 |
| 1990-11-28 | 1,120 | 1,140 | 1,120 | 1,130 | 16,000 | 5,136.36 |
| 1990-11-27 | 1,150 | 1,150 | 1,120 | 1,120 | 13,000 | 5,090.91 |
| 1990-11-26 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,045.45 |
| 1990-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,000 |
| 1990-11-21 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 4,909.09 |
| 1990-11-20 | 1,170 | 1,170 | 1,120 | 1,120 | 10,000 | 5,090.91 |
| 1990-11-19 | 1,200 | 1,210 | 1,160 | 1,160 | 11,000 | 5,272.73 |
| 1990-11-16 | 1,190 | 1,190 | 1,160 | 1,180 | 4,000 | 5,363.64 |
| 1990-11-15 | 1,250 | 1,250 | 1,190 | 1,210 | 6,000 | 5,500 |
| 1990-11-14 | 1,250 | 1,250 | 1,230 | 1,230 | 16,000 | 5,590.91 |
| 1990-11-13 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 | 5,727.27 |
| 1990-11-09 | 1,180 | 1,180 | 1,150 | 1,170 | 19,000 | 5,318.18 |
| 1990-11-08 | 1,220 | 1,230 | 1,200 | 1,220 | 8,000 | 5,545.45 |
| 1990-11-07 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 | 5,454.55 |
| 1990-11-06 | 1,290 | 1,290 | 1,250 | 1,250 | 13,000 | 5,681.82 |
| 1990-11-05 | 1,300 | 1,310 | 1,280 | 1,280 | 7,000 | 5,818.18 |
| 1990-11-02 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 | 5,727.27 |
| 1990-11-01 | 1,310 | 1,310 | 1,260 | 1,260 | 11,000 | 5,727.27 |
| 1990-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 5,909.09 |
| 1990-10-30 | 1,360 | 1,360 | 1,320 | 1,320 | 9,000 | 6,000 |
| 1990-10-29 | 1,370 | 1,380 | 1,360 | 1,360 | 10,000 | 6,181.82 |
| 1990-10-26 | 1,430 | 1,430 | 1,390 | 1,390 | 45,000 | 6,318.18 |
| 1990-10-25 | 1,480 | 1,510 | 1,450 | 1,450 | 98,000 | 6,590.91 |
| 1990-10-24 | 1,400 | 1,460 | 1,350 | 1,460 | 148,000 | 6,636.36 |
| 1990-10-23 | 1,400 | 1,410 | 1,370 | 1,380 | 86,000 | 6,272.73 |
| 1990-10-22 | 1,320 | 1,380 | 1,320 | 1,380 | 29,000 | 6,272.73 |
| 1990-10-19 | 1,200 | 1,300 | 1,180 | 1,250 | 64,000 | 5,681.82 |
| 1990-10-18 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,363.64 |
| 1990-10-17 | 1,060 | 1,120 | 1,060 | 1,120 | 36,000 | 5,090.91 |
| 1990-10-16 | 1,100 | 1,100 | 1,060 | 1,060 | 7,000 | 4,818.18 |
| 1990-10-15 | 1,090 | 1,100 | 1,090 | 1,100 | 12,000 | 5,000 |
| 1990-10-12 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 4,863.64 |
| 1990-10-11 | 1,060 | 1,080 | 1,060 | 1,060 | 13,000 | 4,818.18 |
| 1990-10-09 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 4,909.09 |
| 1990-10-08 | 1,070 | 1,100 | 1,070 | 1,100 | 20,000 | 5,000 |
| 1990-10-05 | 1,040 | 1,050 | 1,040 | 1,040 | 10,000 | 4,727.27 |
| 1990-10-04 | 1,070 | 1,070 | 1,020 | 1,020 | 10,000 | 4,636.36 |
| 1990-10-03 | 1,050 | 1,080 | 1,040 | 1,080 | 15,000 | 4,909.09 |
| 1990-10-02 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 | 4,545.45 |
| 1990-10-01 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 4,681.82 |
| 1990-09-27 | 1,170 | 1,170 | 1,100 | 1,100 | 21,000 | 5,000 |
| 1990-09-26 | 1,200 | 1,210 | 1,200 | 1,200 | 43,000 | 5,454.55 |
| 1990-09-25 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 | 5,454.55 |
| 1990-09-21 | 1,230 | 1,230 | 1,220 | 1,220 | 32,000 | 5,545.45 |
| 1990-09-20 | 1,250 | 1,260 | 1,250 | 1,250 | 21,000 | 5,681.82 |
| 1990-09-19 | 1,300 | 1,300 | 1,250 | 1,250 | 46,000 | 5,681.82 |
| 1990-09-18 | 1,310 | 1,320 | 1,290 | 1,290 | 85,000 | 5,863.64 |
| 1990-09-17 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 6,000 |
| 1990-09-14 | 1,310 | 1,310 | 1,300 | 1,300 | 21,000 | 5,909.09 |
| 1990-09-13 | 1,330 | 1,350 | 1,310 | 1,310 | 17,000 | 5,954.55 |
| 1990-09-12 | 1,300 | 1,350 | 1,300 | 1,310 | 15,000 | 5,954.55 |
| 1990-09-11 | 1,320 | 1,330 | 1,300 | 1,310 | 26,000 | 5,954.55 |
| 1990-09-10 | 1,330 | 1,330 | 1,310 | 1,310 | 34,000 | 5,954.55 |
| 1990-09-07 | 1,300 | 1,300 | 1,290 | 1,300 | 51,000 | 5,909.09 |
| 1990-09-06 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 6,045.45 |
| 1990-09-05 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 6,045.45 |
| 1990-09-04 | 1,400 | 1,400 | 1,360 | 1,370 | 19,000 | 6,227.27 |
| 1990-09-03 | 1,470 | 1,470 | 1,430 | 1,450 | 37,000 | 6,590.91 |
| 1990-08-31 | 1,470 | 1,470 | 1,440 | 1,450 | 48,000 | 6,590.91 |
| 1990-08-30 | 1,390 | 1,460 | 1,390 | 1,450 | 45,000 | 6,590.91 |
| 1990-08-29 | 1,400 | 1,400 | 1,390 | 1,400 | 17,000 | 6,363.64 |
| 1990-08-28 | 1,410 | 1,450 | 1,410 | 1,440 | 33,000 | 6,545.45 |
| 1990-08-27 | 1,380 | 1,410 | 1,380 | 1,410 | 13,000 | 6,409.09 |
| 1990-08-24 | 1,240 | 1,300 | 1,240 | 1,260 | 50,000 | 5,727.27 |
| 1990-08-23 | 1,360 | 1,360 | 1,260 | 1,260 | 89,000 | 5,727.27 |
| 1990-08-22 | 1,400 | 1,400 | 1,350 | 1,390 | 45,000 | 6,318.18 |
| 1990-08-21 | 1,470 | 1,470 | 1,430 | 1,430 | 36,000 | 6,500 |
| 1990-08-20 | 1,380 | 1,390 | 1,370 | 1,380 | 12,000 | 6,272.73 |
| 1990-08-17 | 1,430 | 1,460 | 1,400 | 1,400 | 29,000 | 6,363.64 |
| 1990-08-16 | 1,450 | 1,490 | 1,440 | 1,490 | 37,000 | 6,772.73 |
| 1990-08-15 | 1,380 | 1,410 | 1,380 | 1,410 | 9,000 | 6,409.09 |
| 1990-08-14 | 1,360 | 1,360 | 1,360 | 1,360 | 18,000 | 6,181.82 |
| 1990-08-13 | 1,420 | 1,420 | 1,360 | 1,360 | 47,000 | 6,181.82 |
| 1990-08-10 | 1,460 | 1,470 | 1,430 | 1,430 | 40,000 | 6,500 |
| 1990-08-09 | 1,430 | 1,500 | 1,400 | 1,450 | 86,000 | 6,590.91 |
| 1990-08-08 | 1,360 | 1,420 | 1,360 | 1,400 | 54,000 | 6,363.64 |
| 1990-08-07 | 1,310 | 1,420 | 1,310 | 1,360 | 81,000 | 6,181.82 |
| 1990-08-06 | 1,470 | 1,470 | 1,420 | 1,430 | 140,000 | 6,500 |
| 1990-08-03 | 1,600 | 1,600 | 1,520 | 1,550 | 197,000 | 7,045.45 |
| 1990-08-02 | 1,630 | 1,650 | 1,600 | 1,610 | 243,000 | 7,318.18 |
| 1990-08-01 | 1,660 | 1,680 | 1,620 | 1,650 | 455,000 | 7,500 |
| 1990-07-31 | 1,590 | 1,660 | 1,580 | 1,600 | 510,000 | 7,272.73 |
| 1990-07-30 | 1,600 | 1,610 | 1,560 | 1,560 | 154,000 | 7,090.91 |
| 1990-07-27 | 1,500 | 1,600 | 1,480 | 1,590 | 311,000 | 7,227.27 |
| 1990-07-26 | 1,530 | 1,530 | 1,490 | 1,500 | 219,000 | 6,818.18 |
| 1990-07-25 | 1,510 | 1,510 | 1,490 | 1,510 | 165,000 | 6,863.64 |
| 1990-07-24 | 1,480 | 1,520 | 1,480 | 1,490 | 220,000 | 6,772.73 |
| 1990-07-23 | 1,510 | 1,510 | 1,460 | 1,480 | 103,000 | 6,727.27 |
| 1990-07-20 | 1,460 | 1,530 | 1,450 | 1,490 | 484,000 | 6,772.73 |
| 1990-07-19 | 1,450 | 1,460 | 1,420 | 1,430 | 149,000 | 6,500 |
| 1990-07-18 | 1,430 | 1,450 | 1,420 | 1,450 | 96,000 | 6,590.91 |
| 1990-07-17 | 1,450 | 1,460 | 1,430 | 1,430 | 111,000 | 6,500 |
| 1990-07-16 | 1,420 | 1,450 | 1,410 | 1,450 | 214,000 | 6,590.91 |
| 1990-07-13 | 1,420 | 1,420 | 1,410 | 1,410 | 23,000 | 6,409.09 |
| 1990-07-12 | 1,400 | 1,430 | 1,390 | 1,410 | 162,000 | 6,409.09 |
| 1990-07-11 | 1,350 | 1,390 | 1,350 | 1,390 | 64,000 | 6,318.18 |
| 1990-07-10 | 1,340 | 1,370 | 1,330 | 1,350 | 41,000 | 6,136.36 |
| 1990-07-09 | 1,340 | 1,370 | 1,330 | 1,340 | 25,000 | 6,090.91 |
| 1990-07-06 | 1,350 | 1,350 | 1,320 | 1,330 | 21,000 | 6,045.45 |
| 1990-07-05 | 1,340 | 1,340 | 1,330 | 1,340 | 11,000 | 6,090.91 |
| 1990-07-04 | 1,320 | 1,340 | 1,300 | 1,340 | 18,000 | 6,090.91 |
| 1990-07-03 | 1,300 | 1,330 | 1,300 | 1,330 | 11,000 | 6,045.45 |
| 1990-07-02 | 1,340 | 1,340 | 1,300 | 1,300 | 7,000 | 5,909.09 |
| 1990-06-29 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 | 5,909.09 |
| 1990-06-28 | 1,300 | 1,350 | 1,300 | 1,350 | 7,000 | 6,136.36 |
| 1990-06-27 | 1,280 | 1,320 | 1,270 | 1,270 | 24,000 | 5,772.73 |
| 1990-06-26 | 1,260 | 1,270 | 1,260 | 1,260 | 23,000 | 5,727.27 |
| 1990-06-25 | 1,300 | 1,300 | 1,270 | 1,270 | 20,000 | 5,772.73 |
| 1990-06-22 | 1,310 | 1,310 | 1,280 | 1,290 | 27,000 | 5,863.64 |
| 1990-06-21 | 1,310 | 1,320 | 1,310 | 1,310 | 41,000 | 5,954.55 |
| 1990-06-20 | 1,330 | 1,330 | 1,320 | 1,320 | 8,000 | 6,000 |
| 1990-06-19 | 1,320 | 1,320 | 1,310 | 1,320 | 12,000 | 6,000 |
| 1990-06-18 | 1,320 | 1,340 | 1,310 | 1,320 | 21,000 | 6,000 |
| 1990-06-15 | 1,320 | 1,350 | 1,320 | 1,320 | 27,000 | 6,000 |
| 1990-06-14 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 6,000 |
| 1990-06-13 | 1,320 | 1,330 | 1,320 | 1,320 | 16,000 | 6,000 |
| 1990-06-12 | 1,330 | 1,330 | 1,320 | 1,320 | 13,000 | 6,000 |
| 1990-06-11 | 1,350 | 1,350 | 1,320 | 1,320 | 9,000 | 6,000 |
| 1990-06-08 | 1,320 | 1,340 | 1,310 | 1,320 | 18,000 | 6,000 |
| 1990-06-07 | 1,340 | 1,340 | 1,280 | 1,300 | 36,000 | 5,909.09 |
| 1990-06-06 | 1,350 | 1,350 | 1,340 | 1,340 | 14,000 | 6,090.91 |
| 1990-06-05 | 1,370 | 1,370 | 1,350 | 1,350 | 20,000 | 6,136.36 |
| 1990-06-04 | 1,380 | 1,390 | 1,370 | 1,370 | 41,000 | 6,227.27 |
| 1990-06-01 | 1,380 | 1,390 | 1,370 | 1,390 | 36,000 | 6,318.18 |
| 1990-05-31 | 1,350 | 1,390 | 1,350 | 1,380 | 27,000 | 6,272.73 |
| 1990-05-30 | 1,350 | 1,370 | 1,350 | 1,350 | 14,000 | 6,136.36 |
| 1990-05-29 | 1,350 | 1,370 | 1,350 | 1,350 | 24,000 | 6,136.36 |
| 1990-05-28 | 1,380 | 1,400 | 1,350 | 1,350 | 27,000 | 6,136.36 |
| 1990-05-25 | 1,400 | 1,400 | 1,370 | 1,370 | 98,000 | 6,227.27 |
| 1990-05-24 | 1,300 | 1,420 | 1,300 | 1,400 | 180,000 | 6,363.64 |
| 1990-05-23 | 1,300 | 1,310 | 1,300 | 1,300 | 15,000 | 5,909.09 |
| 1990-05-22 | 1,280 | 1,330 | 1,280 | 1,280 | 8,000 | 5,818.18 |
| 1990-05-21 | 1,300 | 1,320 | 1,300 | 1,300 | 21,000 | 5,909.09 |
| 1990-05-18 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 5,863.64 |
| 1990-05-17 | 1,330 | 1,340 | 1,300 | 1,300 | 25,000 | 5,909.09 |
| 1990-05-16 | 1,290 | 1,350 | 1,280 | 1,330 | 31,000 | 6,045.45 |
| 1990-05-15 | 1,290 | 1,300 | 1,280 | 1,300 | 37,000 | 5,909.09 |
| 1990-05-14 | 1,280 | 1,290 | 1,280 | 1,280 | 15,000 | 5,818.18 |
| 1990-05-11 | 1,310 | 1,310 | 1,300 | 1,310 | 18,000 | 5,954.55 |
| 1990-05-10 | 1,280 | 1,330 | 1,260 | 1,310 | 58,000 | 5,954.55 |
| 1990-05-09 | 1,250 | 1,270 | 1,250 | 1,260 | 11,000 | 5,727.27 |
| 1990-05-08 | 1,260 | 1,270 | 1,260 | 1,260 | 6,000 | 5,727.27 |
| 1990-05-07 | 1,280 | 1,280 | 1,220 | 1,230 | 18,000 | 5,590.91 |
| 1990-05-02 | 1,280 | 1,300 | 1,280 | 1,280 | 27,000 | 5,818.18 |
| 1990-05-01 | 1,300 | 1,310 | 1,300 | 1,300 | 29,000 | 5,909.09 |
| 1990-04-27 | 1,280 | 1,320 | 1,270 | 1,300 | 36,000 | 5,909.09 |
| 1990-04-26 | 1,230 | 1,300 | 1,230 | 1,280 | 33,000 | 5,818.18 |
| 1990-04-25 | 1,180 | 1,240 | 1,180 | 1,200 | 54,000 | 5,454.55 |
| 1990-04-24 | 1,180 | 1,200 | 1,160 | 1,160 | 30,000 | 5,272.73 |
| 1990-04-23 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 | 5,363.64 |
| 1990-04-20 | 1,200 | 1,210 | 1,180 | 1,180 | 25,000 | 5,363.64 |
| 1990-04-19 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 5,454.55 |
| 1990-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 5,454.55 |
| 1990-04-17 | 1,200 | 1,200 | 1,190 | 1,200 | 11,000 | 5,454.55 |
| 1990-04-16 | 1,220 | 1,220 | 1,200 | 1,220 | 13,000 | 5,545.45 |
| 1990-04-13 | 1,250 | 1,250 | 1,220 | 1,220 | 12,000 | 5,545.45 |
| 1990-04-12 | 1,280 | 1,300 | 1,250 | 1,250 | 20,000 | 5,681.82 |
| 1990-04-11 | 1,250 | 1,290 | 1,240 | 1,290 | 11,000 | 5,863.64 |
| 1990-04-10 | 1,200 | 1,220 | 1,180 | 1,220 | 23,000 | 5,545.45 |
| 1990-04-09 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 | 5,454.55 |
| 1990-04-06 | 1,120 | 1,160 | 1,120 | 1,130 | 10,000 | 5,136.36 |
| 1990-04-05 | 1,180 | 1,180 | 1,130 | 1,130 | 37,000 | 5,136.36 |
| 1990-04-04 | 1,220 | 1,230 | 1,200 | 1,200 | 30,000 | 5,454.55 |
| 1990-04-03 | 1,230 | 1,230 | 1,200 | 1,230 | 24,000 | 5,590.91 |
| 1990-04-02 | 1,330 | 1,330 | 1,250 | 1,250 | 44,000 | 5,681.82 |
| 1990-03-30 | 1,360 | 1,360 | 1,320 | 1,320 | 26,000 | 6,000 |
| 1990-03-29 | 1,340 | 1,360 | 1,320 | 1,360 | 24,000 | 6,181.82 |
| 1990-03-28 | 1,340 | 1,340 | 1,320 | 1,320 | 26,000 | 6,000 |
| 1990-03-27 | 1,300 | 1,340 | 1,300 | 1,320 | 30,000 | 6,000 |
| 1990-03-26 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 | 5,909.09 |
| 1990-03-23 | 1,250 | 1,250 | 1,200 | 1,220 | 15,000 | 5,545.45 |
| 1990-03-22 | 1,300 | 1,300 | 1,240 | 1,250 | 31,000 | 5,681.82 |
| 1990-03-20 | 1,320 | 1,320 | 1,300 | 1,300 | 15,000 | 5,909.09 |
| 1990-03-19 | 1,400 | 1,400 | 1,350 | 1,350 | 58,000 | 6,136.36 |
| 1990-03-16 | 1,400 | 1,410 | 1,390 | 1,410 | 96,000 | 6,409.09 |
| 1990-03-15 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 6,272.73 |
| 1990-03-14 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 6,272.73 |
| 1990-03-13 | 1,410 | 1,410 | 1,390 | 1,390 | 24,000 | 6,318.18 |
| 1990-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 6,363.64 |
| 1990-03-09 | 1,410 | 1,420 | 1,390 | 1,390 | 22,000 | 6,318.18 |
| 1990-03-08 | 1,390 | 1,420 | 1,390 | 1,420 | 20,000 | 6,454.55 |
| 1990-03-07 | 1,420 | 1,420 | 1,390 | 1,400 | 37,000 | 6,363.64 |
| 1990-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 29,000 | 6,363.64 |
| 1990-03-05 | 1,400 | 1,410 | 1,400 | 1,400 | 48,000 | 6,363.64 |
| 1990-03-02 | 1,400 | 1,400 | 1,350 | 1,380 | 14,000 | 6,272.73 |
| 1990-03-01 | 1,330 | 1,430 | 1,330 | 1,410 | 37,000 | 6,409.09 |
| 1990-02-28 | 1,300 | 1,350 | 1,300 | 1,330 | 9,000 | 6,045.45 |
| 1990-02-27 | 1,270 | 1,300 | 1,270 | 1,290 | 24,000 | 5,863.64 |
| 1990-02-26 | 1,360 | 1,360 | 1,320 | 1,320 | 10,000 | 6,000 |
| 1990-02-23 | 1,400 | 1,400 | 1,380 | 1,380 | 77,000 | 6,272.73 |
| 1990-02-22 | 1,400 | 1,400 | 1,380 | 1,380 | 57,000 | 6,272.73 |
| 1990-02-21 | 1,400 | 1,410 | 1,380 | 1,390 | 12,000 | 6,318.18 |
| 1990-02-20 | 1,410 | 1,410 | 1,380 | 1,400 | 34,000 | 6,363.64 |
| 1990-02-19 | 1,430 | 1,430 | 1,410 | 1,410 | 14,000 | 6,409.09 |
| 1990-02-16 | 1,400 | 1,400 | 1,380 | 1,400 | 27,000 | 6,363.64 |
| 1990-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 6,363.64 |
| 1990-02-14 | 1,420 | 1,430 | 1,410 | 1,410 | 25,000 | 6,409.09 |
| 1990-02-13 | 1,420 | 1,430 | 1,400 | 1,420 | 91,000 | 6,454.55 |
| 1990-02-09 | 1,410 | 1,410 | 1,370 | 1,400 | 11,000 | 6,363.64 |
| 1990-02-08 | 1,400 | 1,410 | 1,380 | 1,410 | 28,000 | 6,409.09 |
| 1990-02-07 | 1,420 | 1,420 | 1,400 | 1,410 | 33,000 | 6,409.09 |
| 1990-02-06 | 1,430 | 1,440 | 1,420 | 1,420 | 19,000 | 6,454.55 |
| 1990-02-05 | 1,430 | 1,430 | 1,410 | 1,430 | 91,000 | 6,500 |
| 1990-02-02 | 1,400 | 1,420 | 1,400 | 1,410 | 26,000 | 6,409.09 |
| 1990-02-01 | 1,380 | 1,430 | 1,370 | 1,370 | 80,000 | 6,227.27 |
| 1990-01-31 | 1,270 | 1,380 | 1,270 | 1,380 | 56,000 | 6,272.73 |
| 1990-01-30 | 1,290 | 1,300 | 1,250 | 1,250 | 25,000 | 5,681.82 |
| 1990-01-29 | 1,310 | 1,310 | 1,270 | 1,290 | 25,000 | 5,863.64 |
| 1990-01-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1990-01-25 | 1,290 | 1,300 | 1,270 | 1,270 | 40,000 | 5,772.73 |
| 1990-01-24 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 5,863.64 |
| 1990-01-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1990-01-22 | 1,260 | 1,300 | 1,260 | 1,300 | 8,000 | 5,909.09 |
| 1990-01-19 | 1,340 | 1,340 | 1,250 | 1,300 | 61,000 | 5,909.09 |
| 1990-01-17 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 5,818.18 |
| 1990-01-16 | 1,280 | 1,300 | 1,280 | 1,280 | 9,000 | 5,818.18 |
| 1990-01-12 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 | 5,909.09 |
| 1990-01-11 | 1,350 | 1,370 | 1,350 | 1,350 | 6,000 | 6,136.36 |
| 1990-01-10 | 1,350 | 1,360 | 1,320 | 1,360 | 18,000 | 6,181.82 |
| 1990-01-09 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 6,136.36 |
| 1990-01-08 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 6,136.36 |
| 1990-01-05 | 1,420 | 1,420 | 1,370 | 1,370 | 20,000 | 6,227.27 |
| 1990-01-04 | 1,420 | 1,420 | 1,400 | 1,420 | 8,000 | 6,454.55 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
