1881 (株)NIPPO 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 | 2,610 | 2,610 | 2,540 | 2,540 | 120,000 | 2,540 |
| 1990-12-27 | 2,640 | 2,650 | 2,620 | 2,620 | 225,000 | 2,620 |
| 1990-12-26 | 2,650 | 2,650 | 2,620 | 2,630 | 86,000 | 2,630 |
| 1990-12-25 | 2,740 | 2,740 | 2,650 | 2,650 | 55,000 | 2,650 |
| 1990-12-21 | 2,710 | 2,800 | 2,680 | 2,800 | 199,000 | 2,800 |
| 1990-12-20 | 2,780 | 2,790 | 2,700 | 2,760 | 113,000 | 2,760 |
| 1990-12-19 | 2,780 | 2,850 | 2,780 | 2,820 | 489,000 | 2,820 |
| 1990-12-18 | 2,700 | 2,740 | 2,650 | 2,740 | 89,000 | 2,740 |
| 1990-12-17 | 2,700 | 2,710 | 2,680 | 2,700 | 84,000 | 2,700 |
| 1990-12-14 | 2,670 | 2,760 | 2,650 | 2,700 | 277,000 | 2,700 |
| 1990-12-13 | 2,700 | 2,710 | 2,640 | 2,710 | 252,000 | 2,710 |
| 1990-12-12 | 2,700 | 2,730 | 2,680 | 2,680 | 65,000 | 2,680 |
| 1990-12-11 | 2,460 | 2,700 | 2,460 | 2,700 | 138,000 | 2,700 |
| 1990-12-10 | 2,540 | 2,540 | 2,450 | 2,500 | 82,000 | 2,500 |
| 1990-12-07 | 2,550 | 2,580 | 2,460 | 2,500 | 84,000 | 2,500 |
| 1990-12-06 | 2,340 | 2,420 | 2,340 | 2,420 | 29,000 | 2,420 |
| 1990-12-05 | 2,360 | 2,400 | 2,310 | 2,360 | 63,000 | 2,360 |
| 1990-12-04 | 2,430 | 2,430 | 2,340 | 2,340 | 35,000 | 2,340 |
| 1990-12-03 | 2,470 | 2,480 | 2,420 | 2,430 | 35,000 | 2,430 |
| 1990-11-30 | 2,340 | 2,430 | 2,340 | 2,430 | 37,000 | 2,430 |
| 1990-11-29 | 2,370 | 2,460 | 2,370 | 2,460 | 41,000 | 2,460 |
| 1990-11-28 | 2,510 | 2,520 | 2,490 | 2,490 | 108,000 | 2,490 |
| 1990-11-27 | 2,550 | 2,590 | 2,510 | 2,510 | 83,000 | 2,510 |
| 1990-11-26 | 2,510 | 2,550 | 2,510 | 2,550 | 43,000 | 2,550 |
| 1990-11-22 | 2,510 | 2,550 | 2,500 | 2,550 | 65,000 | 2,550 |
| 1990-11-21 | 2,590 | 2,590 | 2,480 | 2,510 | 105,000 | 2,510 |
| 1990-11-20 | 2,720 | 2,720 | 2,630 | 2,630 | 93,000 | 2,630 |
| 1990-11-19 | 2,650 | 2,690 | 2,610 | 2,680 | 61,000 | 2,680 |
| 1990-11-16 | 2,590 | 2,650 | 2,590 | 2,630 | 73,000 | 2,630 |
| 1990-11-15 | 2,740 | 2,740 | 2,670 | 2,670 | 60,000 | 2,670 |
| 1990-11-14 | 2,670 | 2,720 | 2,670 | 2,710 | 71,000 | 2,710 |
| 1990-11-13 | 2,700 | 2,710 | 2,700 | 2,710 | 104,000 | 2,710 |
| 1990-11-09 | 2,590 | 2,600 | 2,530 | 2,600 | 97,000 | 2,600 |
| 1990-11-08 | 2,670 | 2,670 | 2,580 | 2,630 | 99,000 | 2,630 |
| 1990-11-07 | 2,680 | 2,680 | 2,630 | 2,680 | 145,000 | 2,680 |
| 1990-11-06 | 2,750 | 2,780 | 2,700 | 2,700 | 68,000 | 2,700 |
| 1990-11-05 | 2,780 | 2,780 | 2,750 | 2,750 | 90,000 | 2,750 |
| 1990-11-02 | 2,660 | 2,720 | 2,620 | 2,720 | 127,000 | 2,720 |
| 1990-11-01 | 2,660 | 2,700 | 2,650 | 2,690 | 159,000 | 2,690 |
| 1990-10-31 | 2,690 | 2,740 | 2,690 | 2,700 | 88,000 | 2,700 |
| 1990-10-30 | 2,790 | 2,790 | 2,720 | 2,730 | 101,000 | 2,730 |
| 1990-10-29 | 2,770 | 2,790 | 2,760 | 2,780 | 112,000 | 2,780 |
| 1990-10-26 | 2,800 | 2,840 | 2,760 | 2,760 | 106,000 | 2,760 |
| 1990-10-25 | 2,810 | 2,850 | 2,810 | 2,840 | 466,000 | 2,840 |
| 1990-10-24 | 2,660 | 2,790 | 2,660 | 2,780 | 120,000 | 2,780 |
| 1990-10-23 | 2,740 | 2,760 | 2,680 | 2,700 | 81,000 | 2,700 |
| 1990-10-22 | 2,700 | 2,710 | 2,670 | 2,700 | 156,000 | 2,700 |
| 1990-10-19 | 2,840 | 2,840 | 2,620 | 2,620 | 748,000 | 2,620 |
| 1990-10-18 | 2,830 | 2,870 | 2,740 | 2,800 | 1,149,000 | 2,800 |
| 1990-10-17 | 2,700 | 2,870 | 2,650 | 2,820 | 1,116,000 | 2,820 |
| 1990-10-16 | 2,590 | 2,700 | 2,590 | 2,690 | 525,000 | 2,690 |
| 1990-10-15 | 2,550 | 2,580 | 2,540 | 2,580 | 344,000 | 2,580 |
| 1990-10-12 | 2,430 | 2,540 | 2,430 | 2,510 | 373,000 | 2,510 |
| 1990-10-11 | 2,440 | 2,490 | 2,410 | 2,470 | 303,000 | 2,470 |
| 1990-10-09 | 2,440 | 2,500 | 2,420 | 2,500 | 760,000 | 2,500 |
| 1990-10-08 | 2,190 | 2,410 | 2,190 | 2,360 | 327,000 | 2,360 |
| 1990-10-05 | 2,170 | 2,320 | 2,170 | 2,200 | 397,000 | 2,200 |
| 1990-10-04 | 2,170 | 2,190 | 2,170 | 2,170 | 48,000 | 2,170 |
| 1990-10-03 | 2,170 | 2,300 | 2,170 | 2,250 | 354,000 | 2,250 |
| 1990-10-02 | 2,060 | 2,210 | 2,050 | 2,210 | 239,000 | 2,210 |
| 1990-10-01 | 2,140 | 2,140 | 1,970 | 1,990 | 264,000 | 1,990 |
| 1990-09-27 | 2,260 | 2,370 | 2,260 | 2,370 | 296,000 | 2,370 |
| 1990-09-26 | 2,470 | 2,510 | 2,380 | 2,380 | 175,000 | 2,380 |
| 1990-09-25 | 2,490 | 2,500 | 2,460 | 2,460 | 141,000 | 2,460 |
| 1990-09-21 | 2,460 | 2,570 | 2,450 | 2,570 | 254,000 | 2,570 |
| 1990-09-20 | 2,590 | 2,600 | 2,500 | 2,500 | 150,000 | 2,500 |
| 1990-09-19 | 2,710 | 2,710 | 2,610 | 2,610 | 193,000 | 2,610 |
| 1990-09-18 | 2,790 | 2,800 | 2,710 | 2,750 | 233,000 | 2,750 |
| 1990-09-17 | 2,800 | 2,830 | 2,740 | 2,830 | 54,000 | 2,830 |
| 1990-09-14 | 2,820 | 2,870 | 2,800 | 2,820 | 109,000 | 2,820 |
| 1990-09-13 | 2,770 | 2,850 | 2,750 | 2,850 | 227,000 | 2,850 |
| 1990-09-12 | 2,690 | 2,760 | 2,690 | 2,730 | 52,000 | 2,730 |
| 1990-09-11 | 2,750 | 2,760 | 2,680 | 2,680 | 48,000 | 2,680 |
| 1990-09-10 | 2,670 | 2,790 | 2,640 | 2,790 | 62,000 | 2,790 |
| 1990-09-07 | 2,610 | 2,660 | 2,560 | 2,630 | 105,000 | 2,630 |
| 1990-09-06 | 2,660 | 2,660 | 2,610 | 2,650 | 89,000 | 2,650 |
| 1990-09-05 | 2,640 | 2,690 | 2,600 | 2,670 | 144,000 | 2,670 |
| 1990-09-04 | 2,760 | 2,780 | 2,610 | 2,610 | 91,000 | 2,610 |
| 1990-09-03 | 2,820 | 2,880 | 2,750 | 2,750 | 126,000 | 2,750 |
| 1990-08-31 | 2,820 | 2,900 | 2,790 | 2,860 | 197,000 | 2,860 |
| 1990-08-30 | 2,750 | 2,860 | 2,750 | 2,860 | 180,000 | 2,860 |
| 1990-08-29 | 2,820 | 2,820 | 2,700 | 2,730 | 252,000 | 2,730 |
| 1990-08-28 | 2,780 | 2,810 | 2,700 | 2,800 | 188,000 | 2,800 |
| 1990-08-27 | 2,540 | 2,620 | 2,530 | 2,600 | 120,000 | 2,600 |
| 1990-08-24 | 2,500 | 2,620 | 2,450 | 2,500 | 385,000 | 2,500 |
| 1990-08-23 | 2,630 | 2,660 | 2,500 | 2,540 | 531,000 | 2,540 |
| 1990-08-22 | 2,700 | 2,750 | 2,610 | 2,750 | 219,000 | 2,750 |
| 1990-08-21 | 2,980 | 3,000 | 2,860 | 2,900 | 150,000 | 2,900 |
| 1990-08-20 | 2,990 | 3,000 | 2,980 | 3,000 | 123,000 | 3,000 |
| 1990-08-17 | 3,030 | 3,030 | 2,950 | 2,990 | 239,000 | 2,990 |
| 1990-08-16 | 3,090 | 3,110 | 3,010 | 3,050 | 195,000 | 3,050 |
| 1990-08-15 | 3,070 | 3,200 | 3,070 | 3,170 | 358,000 | 3,170 |
| 1990-08-14 | 3,080 | 3,080 | 3,030 | 3,050 | 393,000 | 3,050 |
| 1990-08-13 | 3,100 | 3,100 | 3,000 | 3,030 | 183,000 | 3,030 |
| 1990-08-10 | 3,200 | 3,200 | 3,100 | 3,100 | 189,000 | 3,100 |
| 1990-08-09 | 3,320 | 3,320 | 3,150 | 3,150 | 161,000 | 3,150 |
| 1990-08-08 | 3,200 | 3,300 | 3,160 | 3,300 | 224,000 | 3,300 |
| 1990-08-07 | 3,050 | 3,250 | 3,050 | 3,150 | 280,000 | 3,150 |
| 1990-08-06 | 3,450 | 3,460 | 3,210 | 3,230 | 255,000 | 3,230 |
| 1990-08-03 | 3,530 | 3,580 | 3,450 | 3,470 | 308,000 | 3,470 |
| 1990-08-02 | 3,630 | 3,670 | 3,530 | 3,580 | 253,000 | 3,580 |
| 1990-08-01 | 3,740 | 3,750 | 3,680 | 3,680 | 516,000 | 3,680 |
| 1990-07-31 | 3,640 | 3,750 | 3,600 | 3,750 | 538,000 | 3,750 |
| 1990-07-30 | 3,680 | 3,680 | 3,600 | 3,650 | 176,000 | 3,650 |
| 1990-07-27 | 3,670 | 3,680 | 3,530 | 3,680 | 614,000 | 3,680 |
| 1990-07-26 | 3,740 | 3,740 | 3,650 | 3,700 | 415,000 | 3,700 |
| 1990-07-25 | 3,700 | 3,740 | 3,660 | 3,740 | 965,000 | 3,740 |
| 1990-07-24 | 3,640 | 3,720 | 3,610 | 3,690 | 837,000 | 3,690 |
| 1990-07-23 | 3,780 | 3,790 | 3,610 | 3,610 | 461,000 | 3,610 |
| 1990-07-20 | 3,760 | 3,810 | 3,740 | 3,810 | 1,096,000 | 3,810 |
| 1990-07-19 | 3,810 | 3,850 | 3,780 | 3,800 | 2,366,000 | 3,800 |
| 1990-07-18 | 3,790 | 3,840 | 3,760 | 3,830 | 5,250,000 | 3,830 |
| 1990-07-17 | 3,720 | 3,780 | 3,670 | 3,780 | 5,789,000 | 3,780 |
| 1990-07-16 | 3,630 | 3,680 | 3,590 | 3,670 | 2,897,000 | 3,670 |
| 1990-07-13 | 3,550 | 3,620 | 3,520 | 3,620 | 1,664,000 | 3,620 |
| 1990-07-12 | 3,580 | 3,580 | 3,510 | 3,510 | 454,000 | 3,510 |
| 1990-07-11 | 3,580 | 3,610 | 3,550 | 3,550 | 1,679,000 | 3,550 |
| 1990-07-10 | 3,630 | 3,650 | 3,540 | 3,550 | 3,605,000 | 3,550 |
| 1990-07-09 | 3,610 | 3,610 | 3,560 | 3,600 | 1,238,000 | 3,600 |
| 1990-07-06 | 3,540 | 3,620 | 3,530 | 3,610 | 3,568,000 | 3,610 |
| 1990-07-05 | 3,530 | 3,580 | 3,500 | 3,520 | 3,511,000 | 3,520 |
| 1990-07-04 | 3,350 | 3,540 | 3,330 | 3,530 | 5,317,000 | 3,530 |
| 1990-07-03 | 3,340 | 3,380 | 3,290 | 3,380 | 3,317,000 | 3,380 |
| 1990-07-02 | 3,120 | 3,290 | 3,120 | 3,270 | 1,326,000 | 3,270 |
| 1990-06-29 | 3,150 | 3,160 | 3,070 | 3,070 | 398,000 | 3,070 |
| 1990-06-28 | 3,110 | 3,130 | 3,090 | 3,100 | 340,000 | 3,100 |
| 1990-06-27 | 3,050 | 3,090 | 3,000 | 3,060 | 401,000 | 3,060 |
| 1990-06-26 | 2,950 | 2,950 | 2,910 | 2,950 | 287,000 | 2,950 |
| 1990-06-25 | 2,930 | 2,990 | 2,870 | 2,910 | 140,000 | 2,910 |
| 1990-06-22 | 3,050 | 3,050 | 2,970 | 2,980 | 148,000 | 2,980 |
| 1990-06-21 | 3,050 | 3,080 | 2,990 | 3,040 | 304,000 | 3,040 |
| 1990-06-20 | 2,970 | 3,000 | 2,950 | 2,970 | 283,000 | 2,970 |
| 1990-06-19 | 3,000 | 3,000 | 2,960 | 2,980 | 96,000 | 2,980 |
| 1990-06-18 | 3,000 | 3,000 | 2,970 | 2,970 | 63,000 | 2,970 |
| 1990-06-15 | 3,000 | 3,020 | 2,970 | 3,020 | 108,000 | 3,020 |
| 1990-06-14 | 2,960 | 2,980 | 2,960 | 2,960 | 322,000 | 2,960 |
| 1990-06-13 | 3,000 | 3,000 | 2,950 | 2,970 | 108,000 | 2,970 |
| 1990-06-12 | 3,000 | 3,000 | 2,950 | 2,960 | 92,000 | 2,960 |
| 1990-06-11 | 3,000 | 3,020 | 2,970 | 2,970 | 67,000 | 2,970 |
| 1990-06-08 | 3,050 | 3,050 | 3,000 | 3,000 | 324,000 | 3,000 |
| 1990-06-07 | 3,050 | 3,080 | 3,020 | 3,050 | 534,000 | 3,050 |
| 1990-06-06 | 2,950 | 3,030 | 2,950 | 3,030 | 357,000 | 3,030 |
| 1990-06-05 | 2,950 | 2,980 | 2,950 | 2,950 | 150,000 | 2,950 |
| 1990-06-04 | 2,950 | 2,980 | 2,940 | 2,960 | 77,000 | 2,960 |
| 1990-06-01 | 2,960 | 2,960 | 2,930 | 2,930 | 76,000 | 2,930 |
| 1990-05-31 | 2,990 | 2,990 | 2,950 | 2,950 | 150,000 | 2,950 |
| 1990-05-30 | 2,940 | 3,030 | 2,940 | 3,000 | 279,000 | 3,000 |
| 1990-05-29 | 2,910 | 2,990 | 2,910 | 2,950 | 86,000 | 2,950 |
| 1990-05-28 | 2,950 | 3,030 | 2,950 | 2,950 | 314,000 | 2,950 |
| 1990-05-25 | 2,910 | 2,990 | 2,870 | 2,870 | 263,000 | 2,870 |
| 1990-05-24 | 2,970 | 2,970 | 2,870 | 2,870 | 261,000 | 2,870 |
| 1990-05-23 | 2,940 | 3,000 | 2,900 | 2,940 | 249,000 | 2,940 |
| 1990-05-22 | 2,920 | 2,940 | 2,900 | 2,940 | 131,000 | 2,940 |
| 1990-05-21 | 2,890 | 2,930 | 2,890 | 2,930 | 13,000 | 2,930 |
| 1990-05-18 | 2,910 | 2,910 | 2,890 | 2,890 | 55,000 | 2,890 |
| 1990-05-17 | 2,900 | 2,940 | 2,880 | 2,920 | 163,000 | 2,920 |
| 1990-05-16 | 2,890 | 2,930 | 2,880 | 2,930 | 221,000 | 2,930 |
| 1990-05-15 | 2,840 | 2,940 | 2,840 | 2,900 | 147,000 | 2,900 |
| 1990-05-14 | 2,850 | 2,880 | 2,850 | 2,870 | 419,000 | 2,870 |
| 1990-05-11 | 2,810 | 2,890 | 2,790 | 2,890 | 323,000 | 2,890 |
| 1990-05-10 | 2,770 | 2,850 | 2,770 | 2,850 | 354,000 | 2,850 |
| 1990-05-09 | 2,800 | 2,810 | 2,800 | 2,810 | 114,000 | 2,810 |
| 1990-05-08 | 2,770 | 2,840 | 2,770 | 2,830 | 146,000 | 2,830 |
| 1990-05-07 | 2,770 | 2,820 | 2,770 | 2,810 | 91,000 | 2,810 |
| 1990-05-02 | 2,740 | 2,850 | 2,740 | 2,810 | 70,000 | 2,810 |
| 1990-05-01 | 2,760 | 2,790 | 2,750 | 2,750 | 125,000 | 2,750 |
| 1990-04-27 | 2,760 | 2,800 | 2,760 | 2,800 | 80,000 | 2,800 |
| 1990-04-26 | 2,760 | 2,800 | 2,760 | 2,800 | 136,000 | 2,800 |
| 1990-04-25 | 2,760 | 2,830 | 2,760 | 2,830 | 142,000 | 2,830 |
| 1990-04-24 | 2,770 | 2,830 | 2,770 | 2,800 | 49,000 | 2,800 |
| 1990-04-23 | 2,850 | 2,850 | 2,810 | 2,850 | 52,000 | 2,850 |
| 1990-04-20 | 2,910 | 2,910 | 2,850 | 2,850 | 114,000 | 2,850 |
| 1990-04-19 | 2,880 | 2,940 | 2,880 | 2,940 | 65,000 | 2,940 |
| 1990-04-18 | 2,740 | 2,850 | 2,740 | 2,850 | 83,000 | 2,850 |
| 1990-04-17 | 2,690 | 2,850 | 2,690 | 2,850 | 99,000 | 2,850 |
| 1990-04-16 | 2,760 | 2,760 | 2,720 | 2,730 | 105,000 | 2,730 |
| 1990-04-13 | 2,790 | 2,800 | 2,790 | 2,800 | 48,000 | 2,800 |
| 1990-04-12 | 2,810 | 2,850 | 2,790 | 2,830 | 43,000 | 2,830 |
| 1990-04-11 | 2,800 | 2,850 | 2,790 | 2,790 | 92,000 | 2,790 |
| 1990-04-10 | 2,860 | 2,890 | 2,830 | 2,840 | 47,000 | 2,840 |
| 1990-04-09 | 3,050 | 3,060 | 2,940 | 2,940 | 48,000 | 2,940 |
| 1990-04-06 | 3,010 | 3,010 | 2,970 | 3,000 | 106,000 | 3,000 |
| 1990-04-05 | 2,800 | 2,820 | 2,650 | 2,730 | 270,000 | 2,730 |
| 1990-04-04 | 2,820 | 2,880 | 2,810 | 2,850 | 229,000 | 2,850 |
| 1990-04-03 | 2,930 | 2,930 | 2,800 | 2,810 | 168,000 | 2,810 |
| 1990-04-02 | 2,900 | 2,940 | 2,850 | 2,850 | 206,000 | 2,850 |
| 1990-03-30 | 3,100 | 3,120 | 2,960 | 3,120 | 291,000 | 3,120 |
| 1990-03-29 | 3,050 | 3,180 | 3,040 | 3,120 | 295,000 | 3,120 |
| 1990-03-28 | 3,100 | 3,150 | 3,000 | 3,140 | 331,000 | 3,140 |
| 1990-03-27 | 2,940 | 3,160 | 2,830 | 3,090 | 354,000 | 3,090 |
| 1990-03-26 | 2,850 | 2,940 | 2,800 | 2,940 | 267,000 | 2,940 |
| 1990-03-23 | 2,830 | 2,850 | 2,760 | 2,800 | 117,000 | 2,800 |
| 1990-03-22 | 2,820 | 2,880 | 2,820 | 2,820 | 240,000 | 2,820 |
| 1990-03-20 | 2,950 | 3,020 | 2,950 | 2,980 | 294,000 | 2,980 |
| 1990-03-19 | 3,050 | 3,050 | 2,990 | 3,000 | 92,000 | 3,000 |
| 1990-03-16 | 3,080 | 3,200 | 3,080 | 3,100 | 309,000 | 3,100 |
| 1990-03-15 | 3,030 | 3,130 | 3,030 | 3,100 | 426,000 | 3,100 |
| 1990-03-14 | 3,080 | 3,090 | 3,020 | 3,020 | 275,000 | 3,020 |
| 1990-03-13 | 3,130 | 3,140 | 3,060 | 3,100 | 254,000 | 3,100 |
| 1990-03-12 | 3,250 | 3,250 | 3,150 | 3,150 | 184,000 | 3,150 |
| 1990-03-09 | 3,300 | 3,320 | 3,240 | 3,250 | 400,000 | 3,250 |
| 1990-03-08 | 3,150 | 3,330 | 3,150 | 3,300 | 1,264,000 | 3,300 |
| 1990-03-07 | 3,200 | 3,200 | 3,140 | 3,200 | 360,000 | 3,200 |
| 1990-03-06 | 3,230 | 3,260 | 3,200 | 3,220 | 1,322,000 | 3,220 |
| 1990-03-05 | 3,040 | 3,270 | 3,030 | 3,210 | 2,619,000 | 3,210 |
| 1990-03-02 | 3,020 | 3,060 | 2,960 | 3,040 | 580,000 | 3,040 |
| 1990-03-01 | 3,020 | 3,020 | 2,950 | 2,970 | 473,000 | 2,970 |
| 1990-02-28 | 2,980 | 3,010 | 2,960 | 2,990 | 548,000 | 2,990 |
| 1990-02-27 | 2,750 | 2,780 | 2,710 | 2,780 | 80,000 | 2,780 |
| 1990-02-26 | 2,710 | 2,710 | 2,610 | 2,650 | 100,000 | 2,650 |
| 1990-02-23 | 2,770 | 2,790 | 2,730 | 2,750 | 88,000 | 2,750 |
| 1990-02-22 | 2,750 | 2,780 | 2,730 | 2,730 | 91,000 | 2,730 |
| 1990-02-21 | 2,800 | 2,800 | 2,750 | 2,750 | 80,000 | 2,750 |
| 1990-02-20 | 2,780 | 2,820 | 2,780 | 2,780 | 29,000 | 2,780 |
| 1990-02-19 | 2,890 | 2,900 | 2,860 | 2,860 | 64,000 | 2,860 |
| 1990-02-16 | 2,960 | 2,960 | 2,890 | 2,890 | 193,000 | 2,890 |
| 1990-02-15 | 2,910 | 2,980 | 2,890 | 2,970 | 163,000 | 2,970 |
| 1990-02-14 | 2,860 | 2,870 | 2,860 | 2,860 | 77,000 | 2,860 |
| 1990-02-13 | 2,950 | 2,950 | 2,940 | 2,940 | 29,000 | 2,940 |
| 1990-02-09 | 2,920 | 2,940 | 2,900 | 2,940 | 688,000 | 2,940 |
| 1990-02-08 | 2,900 | 2,940 | 2,870 | 2,940 | 20,000 | 2,940 |
| 1990-02-07 | 2,900 | 2,980 | 2,900 | 2,980 | 64,000 | 2,980 |
| 1990-02-06 | 2,970 | 2,990 | 2,970 | 2,970 | 83,000 | 2,970 |
| 1990-02-05 | 2,990 | 2,990 | 2,970 | 2,970 | 106,000 | 2,970 |
| 1990-02-02 | 3,000 | 3,000 | 2,960 | 2,960 | 196,000 | 2,960 |
| 1990-02-01 | 2,930 | 2,950 | 2,900 | 2,950 | 247,000 | 2,950 |
| 1990-01-31 | 2,910 | 2,910 | 2,890 | 2,890 | 68,000 | 2,890 |
| 1990-01-30 | 2,910 | 2,910 | 2,850 | 2,850 | 105,000 | 2,850 |
| 1990-01-29 | 2,930 | 2,930 | 2,890 | 2,890 | 128,000 | 2,890 |
| 1990-01-26 | 2,860 | 2,930 | 2,840 | 2,850 | 146,000 | 2,850 |
| 1990-01-25 | 2,850 | 2,850 | 2,840 | 2,840 | 79,000 | 2,840 |
| 1990-01-24 | 2,890 | 2,900 | 2,840 | 2,840 | 66,000 | 2,840 |
| 1990-01-23 | 2,910 | 2,910 | 2,850 | 2,850 | 163,000 | 2,850 |
| 1990-01-22 | 2,950 | 2,950 | 2,920 | 2,930 | 30,000 | 2,930 |
| 1990-01-19 | 2,940 | 2,940 | 2,800 | 2,910 | 91,000 | 2,910 |
| 1990-01-18 | 2,890 | 2,920 | 2,880 | 2,900 | 171,000 | 2,900 |
| 1990-01-17 | 2,850 | 2,920 | 2,820 | 2,880 | 101,000 | 2,880 |
| 1990-01-16 | 2,940 | 2,940 | 2,850 | 2,850 | 110,000 | 2,850 |
| 1990-01-12 | 2,970 | 2,980 | 2,880 | 2,900 | 203,000 | 2,900 |
| 1990-01-11 | 2,900 | 2,970 | 2,900 | 2,960 | 89,000 | 2,960 |
| 1990-01-10 | 2,900 | 2,970 | 2,900 | 2,970 | 56,000 | 2,970 |
| 1990-01-09 | 2,900 | 2,970 | 2,900 | 2,900 | 87,000 | 2,900 |
| 1990-01-08 | 2,900 | 2,930 | 2,860 | 2,900 | 103,000 | 2,900 |
| 1990-01-05 | 2,910 | 2,950 | 2,900 | 2,930 | 78,000 | 2,930 |
| 1990-01-04 | 2,950 | 2,950 | 2,890 | 2,900 | 43,000 | 2,900 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
