1929 日特建設(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 | 1,410 | 1,410 | 1,390 | 1,390 | 34,000 | 5,560 |
| 1990-12-27 | 1,470 | 1,470 | 1,410 | 1,430 | 66,000 | 5,720 |
| 1990-12-26 | 1,460 | 1,480 | 1,450 | 1,450 | 93,000 | 5,800 |
| 1990-12-25 | 1,530 | 1,530 | 1,450 | 1,450 | 110,000 | 5,800 |
| 1990-12-21 | 1,550 | 1,560 | 1,530 | 1,530 | 90,000 | 6,120 |
| 1990-12-20 | 1,640 | 1,640 | 1,580 | 1,580 | 101,000 | 6,320 |
| 1990-12-19 | 1,690 | 1,700 | 1,630 | 1,660 | 649,000 | 6,640 |
| 1990-12-18 | 1,620 | 1,660 | 1,610 | 1,660 | 676,000 | 6,640 |
| 1990-12-17 | 1,610 | 1,610 | 1,550 | 1,560 | 50,000 | 6,240 |
| 1990-12-14 | 1,630 | 1,630 | 1,540 | 1,630 | 232,000 | 6,520 |
| 1990-12-13 | 1,610 | 1,670 | 1,610 | 1,660 | 476,000 | 6,640 |
| 1990-12-12 | 1,630 | 1,680 | 1,610 | 1,640 | 334,000 | 6,560 |
| 1990-12-11 | 1,490 | 1,630 | 1,440 | 1,630 | 299,000 | 6,520 |
| 1990-12-10 | 1,490 | 1,490 | 1,430 | 1,470 | 73,000 | 5,880 |
| 1990-12-07 | 1,380 | 1,460 | 1,380 | 1,450 | 68,000 | 5,800 |
| 1990-12-06 | 1,380 | 1,410 | 1,340 | 1,350 | 91,000 | 5,400 |
| 1990-12-05 | 1,380 | 1,390 | 1,330 | 1,360 | 59,000 | 5,440 |
| 1990-12-04 | 1,510 | 1,510 | 1,400 | 1,400 | 35,000 | 5,600 |
| 1990-12-03 | 1,540 | 1,590 | 1,500 | 1,540 | 164,000 | 6,160 |
| 1990-11-30 | 1,480 | 1,560 | 1,480 | 1,510 | 176,000 | 6,040 |
| 1990-11-29 | 1,610 | 1,630 | 1,550 | 1,600 | 122,000 | 6,400 |
| 1990-11-28 | 1,740 | 1,740 | 1,630 | 1,640 | 496,000 | 6,560 |
| 1990-11-27 | 1,700 | 1,710 | 1,650 | 1,700 | 238,000 | 6,800 |
| 1990-11-26 | 1,790 | 1,790 | 1,680 | 1,700 | 127,000 | 6,800 |
| 1990-11-22 | 1,780 | 1,810 | 1,760 | 1,790 | 562,000 | 7,160 |
| 1990-11-21 | 1,750 | 1,770 | 1,700 | 1,770 | 470,000 | 7,080 |
| 1990-11-20 | 1,860 | 1,860 | 1,800 | 1,840 | 2,316,000 | 7,360 |
| 1990-11-19 | 1,820 | 1,840 | 1,800 | 1,840 | 1,802,000 | 7,360 |
| 1990-11-16 | 1,800 | 1,830 | 1,780 | 1,810 | 3,021,000 | 7,240 |
| 1990-11-15 | 1,790 | 1,800 | 1,710 | 1,750 | 271,000 | 7,000 |
| 1990-11-14 | 1,810 | 1,830 | 1,770 | 1,770 | 599,000 | 7,080 |
| 1990-11-13 | 1,850 | 1,880 | 1,820 | 1,820 | 3,601,000 | 7,280 |
| 1990-11-09 | 1,750 | 1,820 | 1,720 | 1,790 | 3,980,000 | 7,160 |
| 1990-11-08 | 1,720 | 1,810 | 1,660 | 1,760 | 4,218,000 | 7,040 |
| 1990-11-07 | 1,630 | 1,780 | 1,610 | 1,750 | 3,458,000 | 7,000 |
| 1990-11-06 | 1,590 | 1,640 | 1,560 | 1,600 | 972,000 | 6,400 |
| 1990-11-05 | 1,430 | 1,550 | 1,430 | 1,550 | 287,000 | 6,200 |
| 1990-11-02 | 1,400 | 1,420 | 1,400 | 1,420 | 46,000 | 5,680 |
| 1990-11-01 | 1,440 | 1,440 | 1,400 | 1,420 | 22,000 | 5,680 |
| 1990-10-31 | 1,450 | 1,470 | 1,430 | 1,460 | 52,000 | 5,840 |
| 1990-10-30 | 1,440 | 1,460 | 1,430 | 1,440 | 59,000 | 5,760 |
| 1990-10-29 | 1,460 | 1,500 | 1,450 | 1,500 | 43,000 | 6,000 |
| 1990-10-26 | 1,480 | 1,480 | 1,460 | 1,480 | 38,000 | 5,920 |
| 1990-10-25 | 1,510 | 1,560 | 1,490 | 1,490 | 109,000 | 5,960 |
| 1990-10-24 | 1,440 | 1,500 | 1,430 | 1,490 | 81,000 | 5,960 |
| 1990-10-23 | 1,490 | 1,500 | 1,460 | 1,460 | 39,000 | 5,840 |
| 1990-10-22 | 1,480 | 1,510 | 1,470 | 1,500 | 183,000 | 6,000 |
| 1990-10-19 | 1,490 | 1,500 | 1,460 | 1,470 | 253,000 | 5,880 |
| 1990-10-18 | 1,440 | 1,480 | 1,430 | 1,460 | 296,000 | 5,840 |
| 1990-10-17 | 1,430 | 1,500 | 1,410 | 1,440 | 519,000 | 5,760 |
| 1990-10-16 | 1,400 | 1,420 | 1,400 | 1,410 | 48,000 | 5,640 |
| 1990-10-15 | 1,450 | 1,450 | 1,390 | 1,390 | 151,000 | 5,560 |
| 1990-10-12 | 1,230 | 1,400 | 1,230 | 1,390 | 323,000 | 5,560 |
| 1990-10-11 | 1,210 | 1,240 | 1,170 | 1,240 | 83,000 | 4,960 |
| 1990-10-09 | 1,150 | 1,190 | 1,130 | 1,190 | 96,000 | 4,760 |
| 1990-10-08 | 1,080 | 1,150 | 1,080 | 1,110 | 78,000 | 4,440 |
| 1990-10-05 | 1,150 | 1,150 | 1,070 | 1,100 | 39,000 | 4,400 |
| 1990-10-04 | 1,070 | 1,090 | 1,060 | 1,070 | 72,000 | 4,280 |
| 1990-10-03 | 1,050 | 1,070 | 1,050 | 1,070 | 42,000 | 4,280 |
| 1990-10-02 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 4,160 |
| 1990-10-01 | 990 | 990 | 990 | 990 | 18,000 | 3,960 |
| 1990-09-27 | 1,180 | 1,180 | 1,170 | 1,170 | 27,000 | 4,680 |
| 1990-09-26 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 | 4,960 |
| 1990-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 4,920 |
| 1990-09-21 | 1,240 | 1,260 | 1,230 | 1,260 | 37,000 | 5,040 |
| 1990-09-20 | 1,270 | 1,270 | 1,220 | 1,260 | 40,000 | 5,040 |
| 1990-09-19 | 1,320 | 1,320 | 1,290 | 1,290 | 33,000 | 5,160 |
| 1990-09-18 | 1,320 | 1,320 | 1,320 | 1,320 | 21,000 | 5,280 |
| 1990-09-14 | 1,430 | 1,430 | 1,400 | 1,420 | 19,000 | 5,680 |
| 1990-09-13 | 1,410 | 1,470 | 1,410 | 1,450 | 997,000 | 5,800 |
| 1990-09-12 | 1,390 | 1,420 | 1,390 | 1,420 | 937,000 | 5,680 |
| 1990-09-11 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 | 5,480 |
| 1990-09-10 | 1,320 | 1,380 | 1,320 | 1,380 | 7,000 | 5,520 |
| 1990-09-07 | 1,320 | 1,330 | 1,320 | 1,330 | 9,000 | 5,320 |
| 1990-09-06 | 1,360 | 1,360 | 1,340 | 1,340 | 9,000 | 5,360 |
| 1990-09-05 | 1,420 | 1,420 | 1,400 | 1,400 | 28,000 | 5,600 |
| 1990-09-04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 5,600 |
| 1990-09-03 | 1,500 | 1,500 | 1,480 | 1,480 | 36,000 | 5,920 |
| 1990-08-31 | 1,490 | 1,490 | 1,460 | 1,480 | 23,000 | 5,920 |
| 1990-08-30 | 1,500 | 1,510 | 1,430 | 1,490 | 80,000 | 5,960 |
| 1990-08-29 | 1,500 | 1,500 | 1,450 | 1,480 | 49,000 | 5,920 |
| 1990-08-28 | 1,480 | 1,520 | 1,480 | 1,500 | 94,000 | 6,000 |
| 1990-08-27 | 1,480 | 1,480 | 1,460 | 1,480 | 51,000 | 5,920 |
| 1990-08-24 | 1,420 | 1,460 | 1,420 | 1,420 | 35,000 | 5,680 |
| 1990-08-23 | 1,540 | 1,540 | 1,430 | 1,440 | 52,000 | 5,760 |
| 1990-08-22 | 1,630 | 1,630 | 1,630 | 1,630 | 10,000 | 6,520 |
| 1990-08-21 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 6,800 |
| 1990-08-20 | 1,690 | 1,690 | 1,680 | 1,690 | 22,000 | 6,760 |
| 1990-08-17 | 1,670 | 1,690 | 1,670 | 1,690 | 42,000 | 6,760 |
| 1990-08-16 | 1,710 | 1,710 | 1,640 | 1,700 | 18,000 | 6,800 |
| 1990-08-15 | 1,640 | 1,700 | 1,640 | 1,700 | 21,000 | 6,800 |
| 1990-08-14 | 1,650 | 1,650 | 1,650 | 1,650 | 14,000 | 6,600 |
| 1990-08-13 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 6,840 |
| 1990-08-10 | 1,760 | 1,760 | 1,730 | 1,730 | 5,000 | 6,920 |
| 1990-08-09 | 1,710 | 1,800 | 1,710 | 1,720 | 239,000 | 6,880 |
| 1990-08-08 | 1,630 | 1,710 | 1,630 | 1,710 | 67,000 | 6,840 |
| 1990-08-07 | 1,650 | 1,690 | 1,650 | 1,650 | 68,000 | 6,600 |
| 1990-08-06 | 1,770 | 1,770 | 1,740 | 1,740 | 7,000 | 6,960 |
| 1990-08-03 | 1,800 | 1,820 | 1,790 | 1,790 | 134,000 | 7,160 |
| 1990-08-02 | 1,890 | 1,890 | 1,820 | 1,840 | 145,000 | 7,360 |
| 1990-08-01 | 1,870 | 1,900 | 1,860 | 1,860 | 292,000 | 7,440 |
| 1990-07-31 | 1,850 | 1,900 | 1,850 | 1,860 | 431,000 | 7,440 |
| 1990-07-30 | 1,850 | 1,850 | 1,810 | 1,840 | 67,000 | 7,360 |
| 1990-07-27 | 1,870 | 1,870 | 1,800 | 1,860 | 137,000 | 7,440 |
| 1990-07-26 | 1,830 | 1,870 | 1,830 | 1,870 | 213,000 | 7,480 |
| 1990-07-25 | 1,870 | 1,880 | 1,810 | 1,840 | 182,000 | 7,360 |
| 1990-07-24 | 1,870 | 1,890 | 1,840 | 1,870 | 114,000 | 7,480 |
| 1990-07-23 | 1,860 | 1,890 | 1,820 | 1,890 | 79,000 | 7,560 |
| 1990-07-20 | 1,870 | 1,880 | 1,850 | 1,870 | 87,000 | 7,480 |
| 1990-07-19 | 1,910 | 1,910 | 1,870 | 1,870 | 174,000 | 7,480 |
| 1990-07-18 | 1,930 | 1,930 | 1,890 | 1,910 | 366,000 | 7,640 |
| 1990-07-17 | 1,890 | 1,940 | 1,880 | 1,940 | 930,000 | 7,760 |
| 1990-07-16 | 1,840 | 1,910 | 1,840 | 1,860 | 659,000 | 7,440 |
| 1990-07-13 | 1,810 | 1,850 | 1,810 | 1,850 | 225,000 | 7,400 |
| 1990-07-12 | 1,820 | 1,830 | 1,800 | 1,810 | 151,000 | 7,240 |
| 1990-07-11 | 1,800 | 1,850 | 1,800 | 1,820 | 65,000 | 7,280 |
| 1990-07-10 | 1,850 | 1,860 | 1,800 | 1,800 | 187,000 | 7,200 |
| 1990-07-09 | 1,840 | 1,870 | 1,820 | 1,850 | 238,000 | 7,400 |
| 1990-07-06 | 1,860 | 1,860 | 1,810 | 1,840 | 131,000 | 7,360 |
| 1990-07-05 | 1,850 | 1,890 | 1,830 | 1,870 | 914,000 | 7,480 |
| 1990-07-04 | 1,800 | 1,830 | 1,780 | 1,830 | 410,000 | 7,320 |
| 1990-07-03 | 1,800 | 1,820 | 1,770 | 1,770 | 309,000 | 7,080 |
| 1990-07-02 | 1,740 | 1,810 | 1,720 | 1,800 | 925,000 | 7,200 |
| 1990-06-29 | 1,710 | 1,760 | 1,700 | 1,740 | 101,000 | 6,960 |
| 1990-06-28 | 1,700 | 1,750 | 1,700 | 1,730 | 261,000 | 6,920 |
| 1990-06-27 | 1,680 | 1,700 | 1,660 | 1,700 | 222,000 | 6,800 |
| 1990-06-26 | 1,620 | 1,680 | 1,620 | 1,650 | 151,000 | 6,600 |
| 1990-06-25 | 1,620 | 1,620 | 1,600 | 1,620 | 32,000 | 6,480 |
| 1990-06-22 | 1,680 | 1,680 | 1,620 | 1,640 | 27,000 | 6,560 |
| 1990-06-21 | 1,680 | 1,680 | 1,670 | 1,670 | 53,000 | 6,680 |
| 1990-06-20 | 1,670 | 1,680 | 1,670 | 1,670 | 30,000 | 6,680 |
| 1990-06-19 | 1,670 | 1,690 | 1,660 | 1,660 | 42,000 | 6,640 |
| 1990-06-18 | 1,670 | 1,670 | 1,670 | 1,670 | 22,000 | 6,680 |
| 1990-06-15 | 1,720 | 1,720 | 1,690 | 1,710 | 46,000 | 6,840 |
| 1990-06-14 | 1,690 | 1,710 | 1,690 | 1,690 | 82,000 | 6,760 |
| 1990-06-13 | 1,690 | 1,700 | 1,640 | 1,700 | 51,000 | 6,800 |
| 1990-06-12 | 1,690 | 1,690 | 1,660 | 1,660 | 82,000 | 6,640 |
| 1990-06-11 | 1,690 | 1,690 | 1,670 | 1,690 | 13,000 | 6,760 |
| 1990-06-08 | 1,680 | 1,690 | 1,660 | 1,660 | 70,000 | 6,640 |
| 1990-06-07 | 1,710 | 1,710 | 1,650 | 1,700 | 125,000 | 6,800 |
| 1990-06-06 | 1,730 | 1,730 | 1,680 | 1,680 | 263,000 | 6,720 |
| 1990-06-05 | 1,730 | 1,730 | 1,700 | 1,700 | 98,000 | 6,800 |
| 1990-06-04 | 1,700 | 1,730 | 1,700 | 1,700 | 95,000 | 6,800 |
| 1990-06-01 | 1,690 | 1,700 | 1,680 | 1,680 | 178,000 | 6,720 |
| 1990-05-31 | 1,730 | 1,740 | 1,710 | 1,720 | 102,000 | 6,880 |
| 1990-05-30 | 1,730 | 1,770 | 1,710 | 1,730 | 135,000 | 6,920 |
| 1990-05-29 | 1,760 | 1,770 | 1,720 | 1,720 | 64,000 | 6,880 |
| 1990-05-28 | 1,740 | 1,800 | 1,740 | 1,760 | 151,000 | 7,040 |
| 1990-05-25 | 1,750 | 1,770 | 1,750 | 1,760 | 134,000 | 7,040 |
| 1990-05-24 | 1,730 | 1,740 | 1,710 | 1,740 | 132,000 | 6,960 |
| 1990-05-23 | 1,700 | 1,720 | 1,700 | 1,710 | 63,000 | 6,840 |
| 1990-05-22 | 1,690 | 1,690 | 1,690 | 1,690 | 33,000 | 6,760 |
| 1990-05-21 | 1,760 | 1,760 | 1,680 | 1,680 | 46,000 | 6,720 |
| 1990-05-18 | 1,780 | 1,780 | 1,740 | 1,760 | 172,000 | 7,040 |
| 1990-05-17 | 1,780 | 1,780 | 1,760 | 1,780 | 55,000 | 7,120 |
| 1990-05-16 | 1,790 | 1,790 | 1,740 | 1,780 | 248,000 | 7,120 |
| 1990-05-15 | 1,740 | 1,800 | 1,730 | 1,780 | 255,000 | 7,120 |
| 1990-05-14 | 1,730 | 1,760 | 1,730 | 1,730 | 79,000 | 6,920 |
| 1990-05-11 | 1,710 | 1,730 | 1,710 | 1,730 | 82,000 | 6,920 |
| 1990-05-10 | 1,690 | 1,730 | 1,690 | 1,710 | 84,000 | 6,840 |
| 1990-05-09 | 1,680 | 1,710 | 1,660 | 1,670 | 50,000 | 6,680 |
| 1990-05-08 | 1,650 | 1,680 | 1,630 | 1,660 | 133,000 | 6,640 |
| 1990-05-07 | 1,600 | 1,630 | 1,600 | 1,630 | 82,000 | 6,520 |
| 1990-05-02 | 1,610 | 1,610 | 1,590 | 1,590 | 42,000 | 6,360 |
| 1990-05-01 | 1,650 | 1,660 | 1,600 | 1,600 | 32,000 | 6,400 |
| 1990-04-27 | 1,640 | 1,680 | 1,610 | 1,680 | 292,000 | 6,720 |
| 1990-04-26 | 1,640 | 1,680 | 1,640 | 1,680 | 26,000 | 6,720 |
| 1990-04-25 | 1,630 | 1,670 | 1,620 | 1,660 | 208,000 | 6,640 |
| 1990-04-24 | 1,680 | 1,680 | 1,660 | 1,660 | 38,000 | 6,640 |
| 1990-04-23 | 1,690 | 1,700 | 1,670 | 1,690 | 40,000 | 6,760 |
| 1990-04-20 | 1,730 | 1,730 | 1,670 | 1,700 | 89,000 | 6,800 |
| 1990-04-19 | 1,680 | 1,760 | 1,680 | 1,760 | 88,000 | 7,040 |
| 1990-04-18 | 1,650 | 1,650 | 1,650 | 1,650 | 16,000 | 6,600 |
| 1990-04-17 | 1,650 | 1,660 | 1,650 | 1,650 | 29,000 | 6,600 |
| 1990-04-16 | 1,680 | 1,680 | 1,650 | 1,650 | 11,000 | 6,600 |
| 1990-04-13 | 1,690 | 1,740 | 1,690 | 1,740 | 42,000 | 6,960 |
| 1990-04-12 | 1,720 | 1,720 | 1,690 | 1,690 | 30,000 | 6,760 |
| 1990-04-10 | 1,750 | 1,760 | 1,750 | 1,750 | 23,000 | 7,000 |
| 1990-04-09 | 1,750 | 1,780 | 1,750 | 1,770 | 64,000 | 7,080 |
| 1990-04-06 | 1,610 | 1,670 | 1,610 | 1,650 | 125,000 | 6,600 |
| 1990-04-05 | 1,720 | 1,720 | 1,560 | 1,640 | 43,000 | 6,560 |
| 1990-04-04 | 1,800 | 1,800 | 1,770 | 1,780 | 18,000 | 7,120 |
| 1990-04-03 | 1,780 | 1,800 | 1,780 | 1,800 | 90,000 | 7,200 |
| 1990-04-02 | 1,840 | 1,840 | 1,770 | 1,800 | 76,000 | 7,200 |
| 1990-03-30 | 1,870 | 1,890 | 1,850 | 1,870 | 52,000 | 7,480 |
| 1990-03-29 | 1,900 | 1,910 | 1,870 | 1,890 | 199,000 | 7,560 |
| 1990-03-28 | 1,810 | 1,900 | 1,810 | 1,900 | 92,000 | 7,600 |
| 1990-03-27 | 1,790 | 1,820 | 1,760 | 1,790 | 72,000 | 7,160 |
| 1990-03-26 | 1,850 | 1,890 | 1,810 | 1,860 | 324,000 | 6,763.64 |
| 1990-03-23 | 1,850 | 1,890 | 1,850 | 1,880 | 163,000 | 6,836.36 |
| 1990-03-22 | 1,880 | 1,890 | 1,800 | 1,880 | 626,000 | 6,836.36 |
| 1990-03-20 | 1,830 | 1,860 | 1,820 | 1,850 | 149,000 | 6,727.27 |
| 1990-03-19 | 1,950 | 1,950 | 1,860 | 1,860 | 105,000 | 6,763.64 |
| 1990-03-16 | 1,990 | 1,990 | 1,950 | 1,960 | 111,000 | 7,127.27 |
| 1990-03-15 | 1,960 | 1,970 | 1,930 | 1,930 | 81,000 | 7,018.18 |
| 1990-03-14 | 1,950 | 1,960 | 1,930 | 1,960 | 318,000 | 7,127.27 |
| 1990-03-13 | 1,960 | 1,970 | 1,950 | 1,970 | 338,000 | 7,163.64 |
| 1990-03-12 | 2,000 | 2,000 | 1,960 | 1,970 | 68,000 | 7,163.64 |
| 1990-03-09 | 2,030 | 2,040 | 1,950 | 2,000 | 560,000 | 7,272.73 |
| 1990-03-08 | 1,990 | 2,020 | 1,980 | 2,020 | 225,000 | 7,345.45 |
| 1990-03-07 | 1,980 | 2,060 | 1,970 | 1,990 | 720,000 | 7,236.36 |
| 1990-03-06 | 1,980 | 2,030 | 1,980 | 2,020 | 991,000 | 7,345.45 |
| 1990-03-05 | 1,930 | 1,980 | 1,920 | 1,980 | 444,000 | 7,200 |
| 1990-03-02 | 1,800 | 1,950 | 1,800 | 1,930 | 1,378,000 | 7,018.18 |
| 1990-03-01 | 1,820 | 1,820 | 1,800 | 1,800 | 119,000 | 6,545.45 |
| 1990-02-28 | 1,750 | 1,820 | 1,750 | 1,800 | 101,000 | 6,545.45 |
| 1990-02-27 | 1,740 | 1,750 | 1,700 | 1,750 | 22,000 | 6,363.64 |
| 1990-02-26 | 1,740 | 1,740 | 1,640 | 1,700 | 28,000 | 6,181.82 |
| 1990-02-23 | 1,790 | 1,790 | 1,750 | 1,750 | 20,000 | 6,363.64 |
| 1990-02-22 | 1,770 | 1,800 | 1,750 | 1,800 | 51,000 | 6,545.45 |
| 1990-02-21 | 1,810 | 1,810 | 1,760 | 1,760 | 28,000 | 6,400 |
| 1990-02-20 | 1,820 | 1,820 | 1,780 | 1,780 | 48,000 | 6,472.73 |
| 1990-02-19 | 1,840 | 1,850 | 1,790 | 1,790 | 94,000 | 6,509.09 |
| 1990-02-16 | 1,850 | 1,850 | 1,820 | 1,840 | 185,000 | 6,690.91 |
| 1990-02-15 | 1,830 | 1,850 | 1,820 | 1,820 | 578,000 | 6,618.18 |
| 1990-02-14 | 1,770 | 1,780 | 1,770 | 1,780 | 23,000 | 6,472.73 |
| 1990-02-13 | 1,780 | 1,800 | 1,760 | 1,760 | 74,000 | 6,400 |
| 1990-02-09 | 1,800 | 1,810 | 1,760 | 1,760 | 318,000 | 6,400 |
| 1990-02-08 | 1,750 | 1,800 | 1,750 | 1,800 | 484,000 | 6,545.45 |
| 1990-02-07 | 1,780 | 1,780 | 1,740 | 1,750 | 117,000 | 6,363.64 |
| 1990-02-06 | 1,750 | 1,770 | 1,710 | 1,770 | 471,000 | 6,436.36 |
| 1990-02-05 | 1,750 | 1,760 | 1,720 | 1,740 | 115,000 | 6,327.27 |
| 1990-02-02 | 1,750 | 1,760 | 1,740 | 1,750 | 319,000 | 6,363.64 |
| 1990-02-01 | 1,700 | 1,750 | 1,700 | 1,700 | 289,000 | 6,181.82 |
| 1990-01-31 | 1,660 | 1,700 | 1,630 | 1,690 | 172,000 | 6,145.45 |
| 1990-01-30 | 1,690 | 1,700 | 1,630 | 1,660 | 17,000 | 6,036.36 |
| 1990-01-29 | 1,660 | 1,690 | 1,660 | 1,690 | 21,000 | 6,145.45 |
| 1990-01-26 | 1,670 | 1,690 | 1,660 | 1,690 | 14,000 | 6,145.45 |
| 1990-01-25 | 1,670 | 1,670 | 1,640 | 1,640 | 13,000 | 5,963.64 |
| 1990-01-24 | 1,700 | 1,730 | 1,690 | 1,690 | 47,000 | 6,145.45 |
| 1990-01-23 | 1,650 | 1,690 | 1,640 | 1,690 | 102,000 | 6,145.45 |
| 1990-01-22 | 1,610 | 1,650 | 1,600 | 1,650 | 20,000 | 6,000 |
| 1990-01-19 | 1,580 | 1,600 | 1,580 | 1,590 | 35,000 | 5,781.82 |
| 1990-01-18 | 1,600 | 1,600 | 1,590 | 1,600 | 45,000 | 5,818.18 |
| 1990-01-17 | 1,650 | 1,670 | 1,600 | 1,600 | 93,000 | 5,818.18 |
| 1990-01-16 | 1,660 | 1,660 | 1,620 | 1,620 | 52,000 | 5,890.91 |
| 1990-01-12 | 1,680 | 1,680 | 1,660 | 1,670 | 20,000 | 6,072.73 |
| 1990-01-11 | 1,660 | 1,700 | 1,650 | 1,670 | 63,000 | 6,072.73 |
| 1990-01-10 | 1,620 | 1,650 | 1,620 | 1,630 | 21,000 | 5,927.27 |
| 1990-01-09 | 1,690 | 1,690 | 1,610 | 1,610 | 17,000 | 5,854.55 |
| 1990-01-08 | 1,680 | 1,680 | 1,660 | 1,660 | 49,000 | 6,036.36 |
| 1990-01-05 | 1,680 | 1,680 | 1,640 | 1,650 | 22,000 | 6,000 |
| 1990-01-04 | 1,680 | 1,700 | 1,680 | 1,700 | 7,000 | 6,181.82 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
