2217 モロゾフ(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 | 988 | 988 | 980 | 980 | 4,000 | 4,900 |
| 1990-12-27 | 991 | 998 | 991 | 998 | 7,000 | 4,990 |
| 1990-12-26 | 997 | 997 | 990 | 990 | 10,000 | 4,950 |
| 1990-12-25 | 1,000 | 1,000 | 995 | 995 | 21,000 | 4,975 |
| 1990-12-21 | 990 | 1,020 | 990 | 1,020 | 7,000 | 5,100 |
| 1990-12-20 | 995 | 1,000 | 995 | 1,000 | 6,000 | 5,000 |
| 1990-12-19 | 991 | 1,000 | 990 | 1,000 | 50,000 | 5,000 |
| 1990-12-18 | 990 | 1,000 | 990 | 1,000 | 4,000 | 5,000 |
| 1990-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1990-12-14 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 | 5,050 |
| 1990-12-13 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 | 5,200 |
| 1990-12-12 | 980 | 982 | 980 | 982 | 4,000 | 4,910 |
| 1990-12-11 | 961 | 962 | 961 | 962 | 3,000 | 4,810 |
| 1990-12-10 | 960 | 961 | 960 | 961 | 4,000 | 4,805 |
| 1990-12-07 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1990-12-06 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1990-12-05 | 955 | 955 | 950 | 950 | 23,000 | 4,750 |
| 1990-12-04 | 950 | 956 | 950 | 955 | 19,000 | 4,775 |
| 1990-12-03 | 953 | 953 | 952 | 952 | 5,000 | 4,760 |
| 1990-11-30 | 960 | 960 | 950 | 950 | 7,000 | 4,750 |
| 1990-11-29 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1990-11-28 | 1,080 | 1,090 | 1,080 | 1,080 | 28,000 | 5,400 |
| 1990-11-27 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1990-11-26 | 1,090 | 1,100 | 1,090 | 1,090 | 5,000 | 5,450 |
| 1990-11-22 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 5,500 |
| 1990-11-21 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1990-11-20 | 1,090 | 1,100 | 1,090 | 1,100 | 23,000 | 5,500 |
| 1990-11-19 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 | 5,450 |
| 1990-11-16 | 1,090 | 1,090 | 1,080 | 1,080 | 20,000 | 5,400 |
| 1990-11-15 | 1,100 | 1,100 | 1,080 | 1,100 | 23,000 | 5,500 |
| 1990-11-14 | 1,100 | 1,110 | 1,090 | 1,110 | 23,000 | 5,550 |
| 1990-11-13 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 5,600 |
| 1990-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 5,500 |
| 1990-11-08 | 1,100 | 1,100 | 1,090 | 1,090 | 32,000 | 5,450 |
| 1990-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1990-11-02 | 1,110 | 1,110 | 1,090 | 1,090 | 21,000 | 5,450 |
| 1990-11-01 | 1,110 | 1,110 | 1,090 | 1,110 | 15,000 | 5,550 |
| 1990-10-30 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1990-10-29 | 1,120 | 1,120 | 1,080 | 1,120 | 5,000 | 5,600 |
| 1990-10-26 | 1,090 | 1,110 | 1,070 | 1,100 | 23,000 | 5,500 |
| 1990-10-25 | 1,020 | 1,090 | 1,020 | 1,090 | 9,000 | 5,450 |
| 1990-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 5,100 |
| 1990-10-23 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1990-10-22 | 985 | 996 | 985 | 996 | 23,000 | 4,980 |
| 1990-10-19 | 981 | 1,020 | 981 | 1,000 | 8,000 | 5,000 |
| 1990-10-18 | 951 | 980 | 951 | 980 | 20,000 | 4,900 |
| 1990-10-17 | 941 | 950 | 941 | 950 | 6,000 | 4,750 |
| 1990-10-16 | 900 | 945 | 900 | 940 | 22,000 | 4,700 |
| 1990-10-15 | 919 | 919 | 900 | 910 | 5,000 | 4,550 |
| 1990-10-12 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1990-10-11 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 1990-10-09 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 1990-10-08 | 930 | 940 | 930 | 940 | 14,000 | 4,700 |
| 1990-10-05 | 890 | 930 | 890 | 930 | 8,000 | 4,650 |
| 1990-10-04 | 900 | 900 | 890 | 890 | 8,000 | 4,450 |
| 1990-10-03 | 920 | 938 | 920 | 920 | 17,000 | 4,600 |
| 1990-10-02 | 920 | 940 | 920 | 920 | 7,000 | 4,600 |
| 1990-10-01 | 951 | 951 | 944 | 944 | 9,000 | 4,720 |
| 1990-09-28 | 981 | 981 | 980 | 980 | 3,000 | 4,900 |
| 1990-09-27 | 985 | 985 | 980 | 980 | 6,000 | 4,900 |
| 1990-09-26 | 1,040 | 1,040 | 999 | 999 | 7,000 | 4,995 |
| 1990-09-25 | 1,030 | 1,030 | 1,010 | 1,030 | 3,000 | 5,150 |
| 1990-09-21 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 1990-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1990-09-19 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 5,450 |
| 1990-09-18 | 1,110 | 1,110 | 1,050 | 1,050 | 7,000 | 5,250 |
| 1990-09-17 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,550 |
| 1990-09-14 | 1,150 | 1,160 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1990-09-13 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 5,800 |
| 1990-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 6,000 |
| 1990-09-11 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 6,050 |
| 1990-09-10 | 1,180 | 1,210 | 1,150 | 1,210 | 7,000 | 6,050 |
| 1990-09-07 | 1,200 | 1,210 | 1,180 | 1,210 | 12,000 | 6,050 |
| 1990-09-06 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 6,050 |
| 1990-09-05 | 1,270 | 1,270 | 1,270 | 1,270 | 66,000 | 6,350 |
| 1990-09-04 | 1,270 | 1,270 | 1,260 | 1,270 | 57,000 | 6,350 |
| 1990-09-03 | 1,270 | 1,270 | 1,270 | 1,270 | 20,000 | 6,350 |
| 1990-08-31 | 1,270 | 1,280 | 1,260 | 1,280 | 48,000 | 6,400 |
| 1990-08-30 | 1,280 | 1,300 | 1,250 | 1,280 | 45,000 | 6,400 |
| 1990-08-29 | 1,240 | 1,280 | 1,240 | 1,280 | 104,000 | 6,400 |
| 1990-08-28 | 1,190 | 1,240 | 1,180 | 1,240 | 32,000 | 6,200 |
| 1990-08-27 | 1,110 | 1,150 | 1,100 | 1,150 | 40,000 | 5,750 |
| 1990-08-24 | 1,070 | 1,140 | 1,070 | 1,100 | 38,000 | 5,500 |
| 1990-08-23 | 1,150 | 1,160 | 1,130 | 1,150 | 60,000 | 5,750 |
| 1990-08-22 | 1,170 | 1,190 | 1,160 | 1,160 | 27,000 | 5,800 |
| 1990-08-21 | 1,180 | 1,200 | 1,180 | 1,190 | 45,000 | 5,950 |
| 1990-08-20 | 1,180 | 1,200 | 1,180 | 1,180 | 50,000 | 5,900 |
| 1990-08-17 | 1,200 | 1,200 | 1,190 | 1,200 | 38,000 | 6,000 |
| 1990-08-16 | 1,200 | 1,230 | 1,200 | 1,230 | 31,000 | 6,150 |
| 1990-08-15 | 1,220 | 1,260 | 1,200 | 1,200 | 25,000 | 6,000 |
| 1990-08-14 | 1,160 | 1,220 | 1,160 | 1,220 | 45,000 | 6,100 |
| 1990-08-13 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1990-08-10 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1990-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 6,000 |
| 1990-08-08 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 6,000 |
| 1990-08-07 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1990-08-06 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1990-08-03 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 6,000 |
| 1990-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1990-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1990-07-27 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 | 6,400 |
| 1990-07-26 | 1,240 | 1,260 | 1,240 | 1,260 | 13,000 | 6,300 |
| 1990-07-25 | 1,270 | 1,270 | 1,220 | 1,220 | 20,000 | 6,100 |
| 1990-07-24 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1990-07-23 | 1,310 | 1,310 | 1,280 | 1,280 | 12,000 | 6,400 |
| 1990-07-20 | 1,310 | 1,310 | 1,280 | 1,280 | 15,000 | 6,400 |
| 1990-07-19 | 1,300 | 1,300 | 1,290 | 1,290 | 13,000 | 6,450 |
| 1990-07-18 | 1,310 | 1,310 | 1,300 | 1,300 | 13,000 | 6,500 |
| 1990-07-17 | 1,310 | 1,310 | 1,280 | 1,280 | 31,000 | 6,400 |
| 1990-07-16 | 1,280 | 1,300 | 1,280 | 1,290 | 27,000 | 6,450 |
| 1990-07-13 | 1,280 | 1,290 | 1,270 | 1,270 | 7,000 | 6,350 |
| 1990-07-12 | 1,260 | 1,280 | 1,260 | 1,280 | 18,000 | 6,400 |
| 1990-07-11 | 1,280 | 1,280 | 1,270 | 1,270 | 28,000 | 6,350 |
| 1990-07-10 | 1,320 | 1,320 | 1,300 | 1,300 | 13,000 | 6,500 |
| 1990-07-09 | 1,300 | 1,310 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1990-07-06 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 6,450 |
| 1990-07-05 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 6,400 |
| 1990-07-04 | 1,260 | 1,300 | 1,250 | 1,270 | 17,000 | 6,350 |
| 1990-07-03 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 6,300 |
| 1990-07-02 | 1,280 | 1,280 | 1,260 | 1,280 | 7,000 | 6,400 |
| 1990-06-29 | 1,320 | 1,320 | 1,280 | 1,280 | 9,000 | 6,400 |
| 1990-06-28 | 1,300 | 1,330 | 1,280 | 1,280 | 14,000 | 6,400 |
| 1990-06-27 | 1,290 | 1,320 | 1,290 | 1,320 | 22,000 | 6,600 |
| 1990-06-26 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 | 6,250 |
| 1990-06-25 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 6,550 |
| 1990-06-22 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 6,500 |
| 1990-06-21 | 1,300 | 1,340 | 1,300 | 1,330 | 13,000 | 6,650 |
| 1990-06-20 | 1,300 | 1,300 | 1,270 | 1,300 | 15,000 | 6,500 |
| 1990-06-19 | 1,290 | 1,330 | 1,280 | 1,300 | 65,000 | 6,500 |
| 1990-06-18 | 1,320 | 1,320 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1990-06-15 | 1,310 | 1,340 | 1,310 | 1,320 | 14,000 | 6,600 |
| 1990-06-14 | 1,270 | 1,310 | 1,260 | 1,310 | 40,000 | 6,550 |
| 1990-06-13 | 1,280 | 1,290 | 1,270 | 1,270 | 18,000 | 6,350 |
| 1990-06-12 | 1,280 | 1,300 | 1,280 | 1,280 | 47,000 | 6,400 |
| 1990-06-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1990-06-08 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 6,500 |
| 1990-06-07 | 1,310 | 1,310 | 1,280 | 1,300 | 39,000 | 6,500 |
| 1990-06-06 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 6,550 |
| 1990-06-05 | 1,310 | 1,360 | 1,300 | 1,320 | 25,000 | 6,600 |
| 1990-06-04 | 1,360 | 1,360 | 1,300 | 1,300 | 16,000 | 6,500 |
| 1990-06-01 | 1,350 | 1,350 | 1,340 | 1,350 | 24,000 | 6,750 |
| 1990-05-31 | 1,310 | 1,340 | 1,300 | 1,340 | 46,000 | 6,700 |
| 1990-05-30 | 1,350 | 1,350 | 1,320 | 1,320 | 16,000 | 6,600 |
| 1990-05-29 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 | 6,750 |
| 1990-05-28 | 1,290 | 1,310 | 1,290 | 1,300 | 20,000 | 6,500 |
| 1990-05-25 | 1,330 | 1,330 | 1,310 | 1,310 | 13,000 | 6,550 |
| 1990-05-24 | 1,350 | 1,350 | 1,330 | 1,330 | 19,000 | 6,650 |
| 1990-05-23 | 1,380 | 1,380 | 1,330 | 1,330 | 4,000 | 6,650 |
| 1990-05-22 | 1,390 | 1,400 | 1,390 | 1,390 | 36,000 | 6,950 |
| 1990-05-21 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 | 7,000 |
| 1990-05-18 | 1,410 | 1,410 | 1,390 | 1,390 | 20,000 | 6,950 |
| 1990-05-17 | 1,380 | 1,400 | 1,380 | 1,400 | 44,000 | 7,000 |
| 1990-05-16 | 1,370 | 1,400 | 1,370 | 1,390 | 40,000 | 6,950 |
| 1990-05-15 | 1,330 | 1,400 | 1,330 | 1,400 | 33,000 | 7,000 |
| 1990-05-14 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 6,750 |
| 1990-05-11 | 1,370 | 1,370 | 1,350 | 1,350 | 25,000 | 6,750 |
| 1990-05-10 | 1,370 | 1,370 | 1,330 | 1,370 | 13,000 | 6,850 |
| 1990-05-09 | 1,370 | 1,390 | 1,370 | 1,370 | 37,000 | 6,850 |
| 1990-05-08 | 1,360 | 1,390 | 1,360 | 1,390 | 14,000 | 6,950 |
| 1990-05-07 | 1,330 | 1,400 | 1,330 | 1,400 | 95,000 | 7,000 |
| 1990-05-02 | 1,350 | 1,350 | 1,330 | 1,350 | 13,000 | 6,750 |
| 1990-05-01 | 1,350 | 1,350 | 1,350 | 1,350 | 46,000 | 6,750 |
| 1990-04-27 | 1,360 | 1,360 | 1,350 | 1,360 | 99,000 | 6,800 |
| 1990-04-26 | 1,330 | 1,390 | 1,330 | 1,360 | 65,000 | 6,800 |
| 1990-04-25 | 1,290 | 1,350 | 1,270 | 1,350 | 143,000 | 6,750 |
| 1990-04-24 | 1,270 | 1,320 | 1,250 | 1,300 | 101,000 | 6,500 |
| 1990-04-23 | 1,300 | 1,310 | 1,290 | 1,300 | 27,000 | 6,500 |
| 1990-04-20 | 1,270 | 1,320 | 1,250 | 1,320 | 145,000 | 6,600 |
| 1990-04-19 | 1,250 | 1,300 | 1,250 | 1,270 | 75,000 | 6,350 |
| 1990-04-18 | 1,250 | 1,300 | 1,250 | 1,260 | 42,000 | 6,300 |
| 1990-04-17 | 1,310 | 1,310 | 1,250 | 1,250 | 13,000 | 6,250 |
| 1990-04-13 | 1,340 | 1,350 | 1,310 | 1,350 | 38,000 | 6,750 |
| 1990-04-12 | 1,350 | 1,350 | 1,310 | 1,350 | 50,000 | 6,750 |
| 1990-04-11 | 1,310 | 1,350 | 1,300 | 1,350 | 25,000 | 6,750 |
| 1990-04-10 | 1,260 | 1,370 | 1,240 | 1,360 | 107,000 | 6,800 |
| 1990-04-09 | 1,180 | 1,200 | 1,180 | 1,200 | 23,000 | 6,000 |
| 1990-04-06 | 1,180 | 1,180 | 1,150 | 1,180 | 62,000 | 5,900 |
| 1990-04-05 | 1,180 | 1,200 | 1,050 | 1,060 | 52,000 | 5,300 |
| 1990-04-04 | 1,230 | 1,300 | 1,220 | 1,220 | 101,000 | 6,100 |
| 1990-04-03 | 1,210 | 1,250 | 1,200 | 1,240 | 67,000 | 6,200 |
| 1990-04-02 | 1,230 | 1,250 | 1,180 | 1,230 | 57,000 | 6,150 |
| 1990-03-30 | 1,310 | 1,330 | 1,250 | 1,250 | 91,000 | 6,250 |
| 1990-03-29 | 1,250 | 1,260 | 1,230 | 1,250 | 376,000 | 6,250 |
| 1990-03-28 | 1,250 | 1,280 | 1,230 | 1,250 | 231,000 | 6,250 |
| 1990-03-27 | 1,250 | 1,300 | 1,230 | 1,230 | 488,000 | 6,150 |
| 1990-03-26 | 1,190 | 1,230 | 1,190 | 1,230 | 21,000 | 6,150 |
| 1990-03-23 | 1,160 | 1,180 | 1,150 | 1,150 | 29,000 | 5,750 |
| 1990-03-22 | 1,260 | 1,260 | 1,160 | 1,160 | 27,000 | 5,800 |
| 1990-03-20 | 1,260 | 1,270 | 1,250 | 1,260 | 10,000 | 6,300 |
| 1990-03-19 | 1,360 | 1,360 | 1,310 | 1,310 | 16,000 | 6,550 |
| 1990-03-16 | 1,400 | 1,400 | 1,390 | 1,400 | 48,000 | 7,000 |
| 1990-03-15 | 1,310 | 1,390 | 1,310 | 1,390 | 20,000 | 6,950 |
| 1990-03-14 | 1,290 | 1,310 | 1,250 | 1,280 | 37,000 | 6,400 |
| 1990-03-13 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 6,650 |
| 1990-03-12 | 1,380 | 1,390 | 1,360 | 1,390 | 25,000 | 6,950 |
| 1990-03-09 | 1,390 | 1,400 | 1,360 | 1,400 | 38,000 | 7,000 |
| 1990-03-08 | 1,380 | 1,390 | 1,350 | 1,350 | 13,000 | 6,750 |
| 1990-03-07 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 6,700 |
| 1990-03-06 | 1,360 | 1,400 | 1,340 | 1,400 | 9,000 | 7,000 |
| 1990-03-05 | 1,380 | 1,400 | 1,380 | 1,400 | 14,000 | 7,000 |
| 1990-03-02 | 1,300 | 1,380 | 1,300 | 1,380 | 35,000 | 6,900 |
| 1990-03-01 | 1,330 | 1,380 | 1,330 | 1,380 | 9,000 | 6,900 |
| 1990-02-28 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 6,850 |
| 1990-02-27 | 1,280 | 1,350 | 1,270 | 1,270 | 22,000 | 6,350 |
| 1990-02-26 | 1,350 | 1,350 | 1,250 | 1,250 | 16,000 | 6,250 |
| 1990-02-23 | 1,380 | 1,380 | 1,360 | 1,360 | 11,000 | 6,800 |
| 1990-02-22 | 1,400 | 1,420 | 1,380 | 1,380 | 50,000 | 6,900 |
| 1990-02-21 | 1,380 | 1,400 | 1,360 | 1,400 | 27,000 | 7,000 |
| 1990-02-20 | 1,380 | 1,380 | 1,350 | 1,380 | 18,000 | 6,900 |
| 1990-02-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1990-02-16 | 1,360 | 1,380 | 1,350 | 1,360 | 17,000 | 6,800 |
| 1990-02-15 | 1,350 | 1,370 | 1,330 | 1,340 | 49,000 | 6,700 |
| 1990-02-14 | 1,380 | 1,380 | 1,320 | 1,340 | 55,000 | 6,700 |
| 1990-02-13 | 1,420 | 1,420 | 1,390 | 1,390 | 14,000 | 6,950 |
| 1990-02-09 | 1,430 | 1,430 | 1,400 | 1,400 | 43,000 | 7,000 |
| 1990-02-08 | 1,410 | 1,430 | 1,400 | 1,430 | 35,000 | 7,150 |
| 1990-02-07 | 1,400 | 1,420 | 1,400 | 1,420 | 35,000 | 7,100 |
| 1990-02-06 | 1,400 | 1,400 | 1,390 | 1,400 | 32,000 | 7,000 |
| 1990-02-05 | 1,400 | 1,400 | 1,380 | 1,400 | 22,000 | 7,000 |
| 1990-02-02 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1990-02-01 | 1,400 | 1,400 | 1,390 | 1,390 | 19,000 | 6,950 |
| 1990-01-31 | 1,360 | 1,380 | 1,360 | 1,380 | 6,000 | 6,900 |
| 1990-01-30 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 | 6,900 |
| 1990-01-26 | 1,400 | 1,400 | 1,390 | 1,390 | 10,000 | 6,950 |
| 1990-01-25 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 | 6,950 |
| 1990-01-24 | 1,430 | 1,440 | 1,400 | 1,400 | 32,000 | 7,000 |
| 1990-01-23 | 1,400 | 1,420 | 1,400 | 1,410 | 16,000 | 7,050 |
| 1990-01-22 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 7,000 |
| 1990-01-19 | 1,410 | 1,420 | 1,400 | 1,400 | 21,000 | 7,000 |
| 1990-01-18 | 1,400 | 1,410 | 1,400 | 1,400 | 17,000 | 7,000 |
| 1990-01-17 | 1,430 | 1,450 | 1,400 | 1,400 | 54,000 | 7,000 |
| 1990-01-16 | 1,440 | 1,450 | 1,430 | 1,430 | 11,000 | 7,150 |
| 1990-01-12 | 1,500 | 1,520 | 1,430 | 1,430 | 47,000 | 7,150 |
| 1990-01-11 | 1,430 | 1,500 | 1,420 | 1,500 | 39,000 | 7,500 |
| 1990-01-10 | 1,420 | 1,420 | 1,400 | 1,420 | 13,000 | 7,100 |
| 1990-01-09 | 1,450 | 1,450 | 1,420 | 1,430 | 20,000 | 7,150 |
| 1990-01-08 | 1,410 | 1,480 | 1,410 | 1,480 | 8,000 | 7,400 |
| 1990-01-05 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 | 7,250 |
| 1990-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 7,500 |
分割・併合履歴 ： [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株
