2212 山崎製パン(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 | 1,360 | 1,360 | 23,000 | 1,360 |
| 1990-12-27 | 1,360 | 1,400 | 1,360 | 1,390 | 51,000 | 1,390 |
| 1990-12-26 | 1,380 | 1,380 | 1,370 | 1,380 | 64,000 | 1,380 |
| 1990-12-25 | 1,380 | 1,400 | 1,380 | 1,380 | 73,000 | 1,380 |
| 1990-12-21 | 1,440 | 1,440 | 1,420 | 1,430 | 141,000 | 1,430 |
| 1990-12-20 | 1,480 | 1,480 | 1,460 | 1,480 | 90,000 | 1,480 |
| 1990-12-19 | 1,480 | 1,510 | 1,440 | 1,490 | 161,000 | 1,490 |
| 1990-12-18 | 1,520 | 1,530 | 1,500 | 1,510 | 226,000 | 1,510 |
| 1990-12-17 | 1,530 | 1,530 | 1,480 | 1,510 | 43,000 | 1,510 |
| 1990-12-14 | 1,500 | 1,530 | 1,490 | 1,530 | 208,000 | 1,530 |
| 1990-12-13 | 1,500 | 1,530 | 1,500 | 1,520 | 127,000 | 1,520 |
| 1990-12-12 | 1,510 | 1,530 | 1,500 | 1,500 | 265,000 | 1,500 |
| 1990-12-11 | 1,510 | 1,520 | 1,480 | 1,490 | 110,000 | 1,490 |
| 1990-12-10 | 1,480 | 1,520 | 1,470 | 1,520 | 143,000 | 1,520 |
| 1990-12-07 | 1,410 | 1,490 | 1,400 | 1,480 | 153,000 | 1,480 |
| 1990-12-06 | 1,410 | 1,410 | 1,370 | 1,400 | 105,000 | 1,400 |
| 1990-12-05 | 1,370 | 1,400 | 1,340 | 1,370 | 27,000 | 1,370 |
| 1990-12-04 | 1,450 | 1,450 | 1,380 | 1,380 | 64,000 | 1,380 |
| 1990-12-03 | 1,450 | 1,460 | 1,450 | 1,450 | 100,000 | 1,450 |
| 1990-11-30 | 1,340 | 1,400 | 1,340 | 1,380 | 60,000 | 1,380 |
| 1990-11-29 | 1,410 | 1,410 | 1,360 | 1,370 | 58,000 | 1,370 |
| 1990-11-28 | 1,450 | 1,490 | 1,420 | 1,430 | 43,000 | 1,430 |
| 1990-11-27 | 1,450 | 1,500 | 1,450 | 1,500 | 40,000 | 1,500 |
| 1990-11-26 | 1,490 | 1,520 | 1,490 | 1,510 | 40,000 | 1,510 |
| 1990-11-22 | 1,470 | 1,510 | 1,450 | 1,510 | 88,000 | 1,510 |
| 1990-11-21 | 1,490 | 1,490 | 1,450 | 1,450 | 47,000 | 1,450 |
| 1990-11-20 | 1,490 | 1,490 | 1,480 | 1,480 | 294,000 | 1,480 |
| 1990-11-19 | 1,520 | 1,520 | 1,490 | 1,490 | 72,000 | 1,490 |
| 1990-11-16 | 1,490 | 1,490 | 1,450 | 1,490 | 59,000 | 1,490 |
| 1990-11-15 | 1,490 | 1,490 | 1,480 | 1,490 | 20,000 | 1,490 |
| 1990-11-14 | 1,490 | 1,510 | 1,480 | 1,490 | 151,000 | 1,490 |
| 1990-11-13 | 1,480 | 1,520 | 1,480 | 1,480 | 102,000 | 1,480 |
| 1990-11-09 | 1,430 | 1,460 | 1,420 | 1,460 | 145,000 | 1,460 |
| 1990-11-08 | 1,440 | 1,470 | 1,430 | 1,470 | 108,000 | 1,470 |
| 1990-11-07 | 1,470 | 1,480 | 1,460 | 1,480 | 242,000 | 1,480 |
| 1990-11-06 | 1,560 | 1,560 | 1,520 | 1,550 | 108,000 | 1,550 |
| 1990-11-05 | 1,560 | 1,590 | 1,550 | 1,550 | 134,000 | 1,550 |
| 1990-11-02 | 1,550 | 1,570 | 1,550 | 1,560 | 78,000 | 1,560 |
| 1990-11-01 | 1,590 | 1,600 | 1,570 | 1,590 | 184,000 | 1,590 |
| 1990-10-31 | 1,620 | 1,620 | 1,590 | 1,600 | 173,000 | 1,600 |
| 1990-10-30 | 1,600 | 1,600 | 1,570 | 1,590 | 115,000 | 1,590 |
| 1990-10-29 | 1,550 | 1,600 | 1,550 | 1,600 | 179,000 | 1,600 |
| 1990-10-26 | 1,600 | 1,600 | 1,580 | 1,580 | 113,000 | 1,580 |
| 1990-10-25 | 1,610 | 1,610 | 1,590 | 1,600 | 78,000 | 1,600 |
| 1990-10-24 | 1,570 | 1,590 | 1,570 | 1,580 | 76,000 | 1,580 |
| 1990-10-23 | 1,640 | 1,660 | 1,600 | 1,600 | 383,000 | 1,600 |
| 1990-10-22 | 1,610 | 1,630 | 1,590 | 1,630 | 172,000 | 1,630 |
| 1990-10-19 | 1,590 | 1,640 | 1,590 | 1,630 | 492,000 | 1,630 |
| 1990-10-18 | 1,610 | 1,610 | 1,580 | 1,590 | 266,000 | 1,590 |
| 1990-10-17 | 1,580 | 1,600 | 1,550 | 1,600 | 352,000 | 1,600 |
| 1990-10-16 | 1,530 | 1,600 | 1,530 | 1,580 | 563,000 | 1,580 |
| 1990-10-15 | 1,500 | 1,520 | 1,480 | 1,520 | 229,000 | 1,520 |
| 1990-10-12 | 1,480 | 1,500 | 1,460 | 1,480 | 195,000 | 1,480 |
| 1990-10-11 | 1,450 | 1,490 | 1,450 | 1,480 | 166,000 | 1,480 |
| 1990-10-09 | 1,540 | 1,550 | 1,520 | 1,520 | 166,000 | 1,520 |
| 1990-10-08 | 1,470 | 1,550 | 1,460 | 1,540 | 232,000 | 1,540 |
| 1990-10-05 | 1,390 | 1,450 | 1,390 | 1,450 | 71,000 | 1,450 |
| 1990-10-04 | 1,360 | 1,380 | 1,360 | 1,370 | 81,000 | 1,370 |
| 1990-10-03 | 1,380 | 1,400 | 1,380 | 1,380 | 135,000 | 1,380 |
| 1990-10-02 | 1,320 | 1,420 | 1,320 | 1,400 | 125,000 | 1,400 |
| 1990-10-01 | 1,340 | 1,350 | 1,300 | 1,310 | 116,000 | 1,310 |
| 1990-09-28 | 1,330 | 1,340 | 1,280 | 1,340 | 360,000 | 1,340 |
| 1990-09-27 | 1,310 | 1,350 | 1,290 | 1,350 | 149,000 | 1,350 |
| 1990-09-26 | 1,310 | 1,350 | 1,310 | 1,310 | 175,000 | 1,310 |
| 1990-09-25 | 1,380 | 1,380 | 1,330 | 1,330 | 97,000 | 1,330 |
| 1990-09-21 | 1,370 | 1,380 | 1,360 | 1,360 | 168,000 | 1,360 |
| 1990-09-20 | 1,410 | 1,410 | 1,370 | 1,380 | 144,000 | 1,380 |
| 1990-09-19 | 1,420 | 1,420 | 1,400 | 1,420 | 136,000 | 1,420 |
| 1990-09-18 | 1,420 | 1,420 | 1,400 | 1,420 | 172,000 | 1,420 |
| 1990-09-17 | 1,430 | 1,450 | 1,400 | 1,400 | 141,000 | 1,400 |
| 1990-09-14 | 1,480 | 1,480 | 1,450 | 1,450 | 76,000 | 1,450 |
| 1990-09-13 | 1,500 | 1,500 | 1,470 | 1,490 | 48,000 | 1,490 |
| 1990-09-12 | 1,490 | 1,500 | 1,490 | 1,500 | 102,000 | 1,500 |
| 1990-09-11 | 1,500 | 1,500 | 1,470 | 1,470 | 27,000 | 1,470 |
| 1990-09-10 | 1,450 | 1,460 | 1,450 | 1,460 | 77,000 | 1,460 |
| 1990-09-07 | 1,400 | 1,450 | 1,400 | 1,440 | 101,000 | 1,440 |
| 1990-09-06 | 1,390 | 1,410 | 1,390 | 1,400 | 61,000 | 1,400 |
| 1990-09-05 | 1,410 | 1,410 | 1,350 | 1,390 | 174,000 | 1,390 |
| 1990-09-04 | 1,460 | 1,460 | 1,390 | 1,390 | 48,000 | 1,390 |
| 1990-09-03 | 1,530 | 1,530 | 1,450 | 1,450 | 89,000 | 1,450 |
| 1990-08-31 | 1,500 | 1,550 | 1,490 | 1,540 | 100,000 | 1,540 |
| 1990-08-30 | 1,430 | 1,520 | 1,430 | 1,510 | 112,000 | 1,510 |
| 1990-08-29 | 1,480 | 1,480 | 1,450 | 1,450 | 110,000 | 1,450 |
| 1990-08-28 | 1,480 | 1,520 | 1,450 | 1,490 | 256,000 | 1,490 |
| 1990-08-27 | 1,370 | 1,460 | 1,370 | 1,460 | 257,000 | 1,460 |
| 1990-08-24 | 1,280 | 1,350 | 1,280 | 1,350 | 224,000 | 1,350 |
| 1990-08-23 | 1,400 | 1,450 | 1,300 | 1,300 | 142,000 | 1,300 |
| 1990-08-22 | 1,480 | 1,500 | 1,420 | 1,450 | 143,000 | 1,450 |
| 1990-08-21 | 1,500 | 1,550 | 1,500 | 1,510 | 97,000 | 1,510 |
| 1990-08-20 | 1,500 | 1,530 | 1,500 | 1,500 | 74,000 | 1,500 |
| 1990-08-17 | 1,550 | 1,580 | 1,530 | 1,530 | 165,000 | 1,530 |
| 1990-08-16 | 1,590 | 1,600 | 1,580 | 1,580 | 155,000 | 1,580 |
| 1990-08-15 | 1,570 | 1,650 | 1,570 | 1,650 | 268,000 | 1,650 |
| 1990-08-14 | 1,580 | 1,620 | 1,550 | 1,600 | 103,000 | 1,600 |
| 1990-08-13 | 1,610 | 1,640 | 1,590 | 1,610 | 87,000 | 1,610 |
| 1990-08-10 | 1,640 | 1,670 | 1,620 | 1,650 | 86,000 | 1,650 |
| 1990-08-09 | 1,670 | 1,670 | 1,610 | 1,630 | 33,000 | 1,630 |
| 1990-08-08 | 1,600 | 1,670 | 1,580 | 1,670 | 68,000 | 1,670 |
| 1990-08-07 | 1,560 | 1,620 | 1,550 | 1,580 | 109,000 | 1,580 |
| 1990-08-06 | 1,700 | 1,700 | 1,610 | 1,650 | 110,000 | 1,650 |
| 1990-08-03 | 1,700 | 1,770 | 1,700 | 1,720 | 118,000 | 1,720 |
| 1990-08-02 | 1,780 | 1,780 | 1,700 | 1,740 | 123,000 | 1,740 |
| 1990-08-01 | 1,830 | 1,880 | 1,820 | 1,830 | 176,000 | 1,830 |
| 1990-07-31 | 1,820 | 1,820 | 1,790 | 1,810 | 115,000 | 1,810 |
| 1990-07-30 | 1,820 | 1,830 | 1,790 | 1,790 | 94,000 | 1,790 |
| 1990-07-27 | 1,820 | 1,850 | 1,820 | 1,830 | 109,000 | 1,830 |
| 1990-07-26 | 1,890 | 1,900 | 1,830 | 1,880 | 140,000 | 1,880 |
| 1990-07-25 | 1,930 | 1,930 | 1,880 | 1,920 | 152,000 | 1,920 |
| 1990-07-24 | 1,910 | 1,930 | 1,890 | 1,930 | 153,000 | 1,930 |
| 1990-07-23 | 1,970 | 1,980 | 1,930 | 1,940 | 165,000 | 1,940 |
| 1990-07-20 | 1,990 | 2,040 | 1,970 | 2,030 | 183,000 | 2,030 |
| 1990-07-19 | 2,020 | 2,050 | 2,000 | 2,030 | 135,000 | 2,030 |
| 1990-07-18 | 2,050 | 2,060 | 2,010 | 2,060 | 431,000 | 2,060 |
| 1990-07-17 | 2,040 | 2,080 | 2,010 | 2,050 | 687,000 | 2,050 |
| 1990-07-16 | 2,030 | 2,040 | 2,000 | 2,030 | 612,000 | 2,030 |
| 1990-07-13 | 1,960 | 2,020 | 1,940 | 2,020 | 1,700,000 | 2,020 |
| 1990-07-12 | 1,960 | 1,980 | 1,930 | 1,960 | 528,000 | 1,960 |
| 1990-07-11 | 1,890 | 1,960 | 1,890 | 1,960 | 553,000 | 1,960 |
| 1990-07-10 | 1,920 | 1,930 | 1,890 | 1,900 | 371,000 | 1,900 |
| 1990-07-09 | 1,880 | 1,960 | 1,860 | 1,950 | 1,098,000 | 1,950 |
| 1990-07-06 | 1,790 | 1,920 | 1,780 | 1,880 | 2,024,000 | 1,880 |
| 1990-07-05 | 1,730 | 1,800 | 1,730 | 1,800 | 449,000 | 1,800 |
| 1990-07-04 | 1,730 | 1,730 | 1,720 | 1,730 | 161,000 | 1,730 |
| 1990-07-03 | 1,700 | 1,730 | 1,700 | 1,700 | 54,000 | 1,700 |
| 1990-07-02 | 1,730 | 1,740 | 1,730 | 1,730 | 34,000 | 1,730 |
| 1990-06-29 | 1,770 | 1,770 | 1,740 | 1,740 | 178,000 | 1,740 |
| 1990-06-28 | 1,710 | 1,720 | 1,680 | 1,680 | 122,000 | 1,680 |
| 1990-06-27 | 1,700 | 1,720 | 1,680 | 1,680 | 188,000 | 1,680 |
| 1990-06-26 | 1,690 | 1,700 | 1,680 | 1,700 | 162,000 | 1,700 |
| 1990-06-25 | 1,720 | 1,720 | 1,700 | 1,710 | 55,000 | 1,710 |
| 1990-06-22 | 1,740 | 1,740 | 1,720 | 1,730 | 91,000 | 1,730 |
| 1990-06-21 | 1,750 | 1,760 | 1,740 | 1,740 | 74,000 | 1,740 |
| 1990-06-20 | 1,750 | 1,760 | 1,740 | 1,760 | 153,000 | 1,760 |
| 1990-06-19 | 1,770 | 1,770 | 1,750 | 1,770 | 84,000 | 1,770 |
| 1990-06-18 | 1,800 | 1,800 | 1,770 | 1,790 | 49,000 | 1,790 |
| 1990-06-15 | 1,790 | 1,800 | 1,780 | 1,800 | 101,000 | 1,800 |
| 1990-06-14 | 1,780 | 1,780 | 1,760 | 1,760 | 105,000 | 1,760 |
| 1990-06-13 | 1,790 | 1,800 | 1,750 | 1,780 | 261,000 | 1,780 |
| 1990-06-12 | 1,710 | 1,780 | 1,710 | 1,780 | 150,000 | 1,780 |
| 1990-06-11 | 1,740 | 1,750 | 1,710 | 1,710 | 244,000 | 1,710 |
| 1990-06-08 | 1,770 | 1,800 | 1,750 | 1,760 | 341,000 | 1,760 |
| 1990-06-07 | 1,790 | 1,820 | 1,790 | 1,800 | 149,000 | 1,800 |
| 1990-06-06 | 1,760 | 1,820 | 1,750 | 1,820 | 333,000 | 1,820 |
| 1990-06-05 | 1,840 | 1,850 | 1,780 | 1,780 | 142,000 | 1,780 |
| 1990-06-04 | 1,820 | 1,820 | 1,810 | 1,810 | 37,000 | 1,810 |
| 1990-06-01 | 1,860 | 1,870 | 1,820 | 1,820 | 129,000 | 1,820 |
| 1990-05-31 | 1,820 | 1,830 | 1,790 | 1,830 | 182,000 | 1,830 |
| 1990-05-30 | 1,800 | 1,800 | 1,780 | 1,780 | 218,000 | 1,780 |
| 1990-05-29 | 1,810 | 1,820 | 1,780 | 1,790 | 86,000 | 1,790 |
| 1990-05-28 | 1,840 | 1,840 | 1,810 | 1,820 | 58,000 | 1,820 |
| 1990-05-25 | 1,820 | 1,850 | 1,800 | 1,840 | 116,000 | 1,840 |
| 1990-05-24 | 1,840 | 1,860 | 1,810 | 1,820 | 155,000 | 1,820 |
| 1990-05-23 | 1,860 | 1,860 | 1,820 | 1,830 | 139,000 | 1,830 |
| 1990-05-22 | 1,820 | 1,830 | 1,820 | 1,830 | 115,000 | 1,830 |
| 1990-05-21 | 1,870 | 1,870 | 1,830 | 1,830 | 141,000 | 1,830 |
| 1990-05-18 | 1,870 | 1,870 | 1,840 | 1,870 | 130,000 | 1,870 |
| 1990-05-17 | 1,850 | 1,900 | 1,840 | 1,870 | 556,000 | 1,870 |
| 1990-05-16 | 1,850 | 1,850 | 1,830 | 1,840 | 238,000 | 1,840 |
| 1990-05-15 | 1,820 | 1,850 | 1,800 | 1,850 | 365,000 | 1,850 |
| 1990-05-14 | 1,770 | 1,820 | 1,760 | 1,790 | 599,000 | 1,790 |
| 1990-05-11 | 1,770 | 1,770 | 1,740 | 1,760 | 147,000 | 1,760 |
| 1990-05-10 | 1,770 | 1,780 | 1,740 | 1,760 | 308,000 | 1,760 |
| 1990-05-09 | 1,730 | 1,740 | 1,710 | 1,740 | 167,000 | 1,740 |
| 1990-05-08 | 1,730 | 1,740 | 1,700 | 1,710 | 222,000 | 1,710 |
| 1990-05-07 | 1,700 | 1,730 | 1,700 | 1,720 | 144,000 | 1,720 |
| 1990-05-02 | 1,660 | 1,700 | 1,660 | 1,700 | 161,000 | 1,700 |
| 1990-05-01 | 1,670 | 1,680 | 1,660 | 1,660 | 29,000 | 1,660 |
| 1990-04-27 | 1,650 | 1,680 | 1,650 | 1,670 | 111,000 | 1,670 |
| 1990-04-26 | 1,680 | 1,700 | 1,670 | 1,680 | 181,000 | 1,680 |
| 1990-04-25 | 1,730 | 1,730 | 1,690 | 1,700 | 170,000 | 1,700 |
| 1990-04-24 | 1,710 | 1,710 | 1,660 | 1,700 | 86,000 | 1,700 |
| 1990-04-23 | 1,720 | 1,720 | 1,650 | 1,650 | 71,000 | 1,650 |
| 1990-04-20 | 1,740 | 1,740 | 1,710 | 1,720 | 136,000 | 1,720 |
| 1990-04-19 | 1,760 | 1,760 | 1,710 | 1,710 | 139,000 | 1,710 |
| 1990-04-18 | 1,680 | 1,730 | 1,650 | 1,730 | 132,000 | 1,730 |
| 1990-04-17 | 1,700 | 1,700 | 1,670 | 1,680 | 71,000 | 1,680 |
| 1990-04-16 | 1,670 | 1,700 | 1,670 | 1,700 | 94,000 | 1,700 |
| 1990-04-13 | 1,700 | 1,770 | 1,680 | 1,700 | 426,000 | 1,700 |
| 1990-04-12 | 1,670 | 1,700 | 1,660 | 1,700 | 218,000 | 1,700 |
| 1990-04-11 | 1,660 | 1,660 | 1,630 | 1,640 | 208,000 | 1,640 |
| 1990-04-10 | 1,630 | 1,680 | 1,620 | 1,630 | 209,000 | 1,630 |
| 1990-04-09 | 1,650 | 1,690 | 1,640 | 1,690 | 250,000 | 1,690 |
| 1990-04-06 | 1,550 | 1,590 | 1,550 | 1,590 | 137,000 | 1,590 |
| 1990-04-05 | 1,490 | 1,500 | 1,400 | 1,500 | 281,000 | 1,500 |
| 1990-04-04 | 1,630 | 1,640 | 1,470 | 1,470 | 121,000 | 1,470 |
| 1990-04-03 | 1,610 | 1,620 | 1,560 | 1,600 | 180,000 | 1,600 |
| 1990-04-02 | 1,600 | 1,600 | 1,480 | 1,550 | 128,000 | 1,550 |
| 1990-03-30 | 1,650 | 1,660 | 1,600 | 1,600 | 106,000 | 1,600 |
| 1990-03-29 | 1,660 | 1,690 | 1,630 | 1,660 | 264,000 | 1,660 |
| 1990-03-28 | 1,610 | 1,660 | 1,610 | 1,620 | 456,000 | 1,620 |
| 1990-03-27 | 1,650 | 1,690 | 1,620 | 1,690 | 327,000 | 1,690 |
| 1990-03-26 | 1,580 | 1,660 | 1,580 | 1,650 | 322,000 | 1,650 |
| 1990-03-23 | 1,570 | 1,630 | 1,530 | 1,610 | 311,000 | 1,610 |
| 1990-03-22 | 1,520 | 1,630 | 1,520 | 1,570 | 161,000 | 1,570 |
| 1990-03-20 | 1,760 | 1,790 | 1,620 | 1,700 | 278,000 | 1,700 |
| 1990-03-19 | 1,880 | 1,880 | 1,790 | 1,790 | 135,000 | 1,790 |
| 1990-03-16 | 1,870 | 1,900 | 1,850 | 1,880 | 77,000 | 1,880 |
| 1990-03-15 | 1,880 | 1,910 | 1,850 | 1,860 | 182,000 | 1,860 |
| 1990-03-14 | 1,830 | 1,850 | 1,800 | 1,820 | 104,000 | 1,820 |
| 1990-03-13 | 1,870 | 1,890 | 1,820 | 1,820 | 131,000 | 1,820 |
| 1990-03-12 | 1,910 | 1,940 | 1,900 | 1,900 | 80,000 | 1,900 |
| 1990-03-09 | 1,910 | 1,930 | 1,880 | 1,910 | 86,000 | 1,910 |
| 1990-03-08 | 1,860 | 1,960 | 1,860 | 1,910 | 183,000 | 1,910 |
| 1990-03-07 | 1,870 | 1,870 | 1,860 | 1,860 | 102,000 | 1,860 |
| 1990-03-06 | 1,860 | 1,880 | 1,860 | 1,880 | 122,000 | 1,880 |
| 1990-03-05 | 1,860 | 1,890 | 1,860 | 1,870 | 44,000 | 1,870 |
| 1990-03-02 | 1,920 | 1,950 | 1,870 | 1,870 | 262,000 | 1,870 |
| 1990-03-01 | 2,000 | 2,000 | 1,910 | 1,920 | 204,000 | 1,920 |
| 1990-02-28 | 1,860 | 1,990 | 1,850 | 1,980 | 171,000 | 1,980 |
| 1990-02-27 | 1,860 | 1,870 | 1,770 | 1,800 | 214,000 | 1,800 |
| 1990-02-26 | 1,860 | 1,860 | 1,810 | 1,860 | 24,000 | 1,860 |
| 1990-02-23 | 2,050 | 2,050 | 1,960 | 2,000 | 185,000 | 2,000 |
| 1990-02-22 | 2,060 | 2,060 | 1,990 | 2,020 | 92,000 | 2,020 |
| 1990-02-21 | 2,060 | 2,120 | 1,990 | 1,990 | 154,000 | 1,990 |
| 1990-02-20 | 2,060 | 2,100 | 2,060 | 2,070 | 108,000 | 2,070 |
| 1990-02-19 | 2,120 | 2,130 | 2,050 | 2,050 | 187,000 | 2,050 |
| 1990-02-16 | 2,170 | 2,170 | 2,110 | 2,120 | 51,000 | 2,120 |
| 1990-02-15 | 2,170 | 2,170 | 2,100 | 2,170 | 77,000 | 2,170 |
| 1990-02-14 | 2,110 | 2,130 | 2,100 | 2,130 | 45,000 | 2,130 |
| 1990-02-13 | 2,110 | 2,110 | 2,100 | 2,100 | 66,000 | 2,100 |
| 1990-02-09 | 2,150 | 2,150 | 2,110 | 2,150 | 59,000 | 2,150 |
| 1990-02-08 | 2,150 | 2,150 | 2,130 | 2,140 | 139,000 | 2,140 |
| 1990-02-07 | 2,190 | 2,190 | 2,150 | 2,150 | 76,000 | 2,150 |
| 1990-02-06 | 2,230 | 2,230 | 2,180 | 2,200 | 382,000 | 2,200 |
| 1990-02-05 | 2,160 | 2,230 | 2,160 | 2,200 | 314,000 | 2,200 |
| 1990-02-02 | 2,170 | 2,170 | 2,140 | 2,160 | 318,000 | 2,160 |
| 1990-02-01 | 2,140 | 2,140 | 2,120 | 2,130 | 138,000 | 2,130 |
| 1990-01-31 | 2,120 | 2,130 | 2,080 | 2,100 | 82,000 | 2,100 |
| 1990-01-30 | 2,140 | 2,140 | 2,070 | 2,080 | 87,000 | 2,080 |
| 1990-01-29 | 2,100 | 2,100 | 2,050 | 2,100 | 262,000 | 2,100 |
| 1990-01-26 | 2,150 | 2,150 | 2,050 | 2,100 | 141,000 | 2,100 |
| 1990-01-25 | 2,170 | 2,180 | 2,130 | 2,130 | 153,000 | 2,130 |
| 1990-01-24 | 2,200 | 2,200 | 2,110 | 2,130 | 178,000 | 2,130 |
| 1990-01-23 | 2,200 | 2,200 | 2,150 | 2,170 | 191,000 | 2,170 |
| 1990-01-22 | 2,210 | 2,210 | 2,170 | 2,180 | 117,000 | 2,180 |
| 1990-01-19 | 2,230 | 2,230 | 2,170 | 2,170 | 267,000 | 2,170 |
| 1990-01-18 | 2,240 | 2,250 | 2,190 | 2,240 | 241,000 | 2,240 |
| 1990-01-17 | 2,240 | 2,260 | 2,200 | 2,260 | 257,000 | 2,260 |
| 1990-01-16 | 2,250 | 2,250 | 2,210 | 2,210 | 165,000 | 2,210 |
| 1990-01-12 | 2,290 | 2,290 | 2,210 | 2,250 | 152,000 | 2,250 |
| 1990-01-11 | 2,240 | 2,300 | 2,240 | 2,290 | 159,000 | 2,290 |
| 1990-01-10 | 2,300 | 2,310 | 2,260 | 2,280 | 140,000 | 2,280 |
| 1990-01-09 | 2,290 | 2,300 | 2,290 | 2,290 | 110,000 | 2,290 |
| 1990-01-08 | 2,320 | 2,320 | 2,250 | 2,260 | 136,000 | 2,260 |
| 1990-01-05 | 2,290 | 2,300 | 2,250 | 2,260 | 141,000 | 2,260 |
| 1990-01-04 | 2,310 | 2,310 | 2,260 | 2,260 | 91,000 | 2,260 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
