2288 丸大食品(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 | 966 | 976 | 966 | 976 | 23,000 | 4,880 |
| 1990-12-27 | 965 | 979 | 965 | 966 | 148,000 | 4,830 |
| 1990-12-26 | 970 | 970 | 960 | 970 | 40,000 | 4,850 |
| 1990-12-25 | 990 | 990 | 970 | 975 | 55,000 | 4,875 |
| 1990-12-21 | 1,000 | 1,000 | 998 | 1,000 | 36,000 | 5,000 |
| 1990-12-20 | 1,000 | 1,020 | 1,000 | 1,010 | 165,000 | 5,050 |
| 1990-12-19 | 990 | 1,020 | 990 | 1,010 | 132,000 | 5,050 |
| 1990-12-18 | 970 | 990 | 970 | 980 | 54,000 | 4,900 |
| 1990-12-17 | 990 | 990 | 966 | 966 | 47,000 | 4,830 |
| 1990-12-14 | 975 | 1,010 | 975 | 1,010 | 97,000 | 5,050 |
| 1990-12-13 | 971 | 991 | 971 | 989 | 76,000 | 4,945 |
| 1990-12-12 | 971 | 999 | 971 | 981 | 112,000 | 4,905 |
| 1990-12-11 | 970 | 985 | 970 | 971 | 47,000 | 4,855 |
| 1990-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 | 5,000 |
| 1990-12-07 | 945 | 980 | 945 | 965 | 126,000 | 4,825 |
| 1990-12-06 | 971 | 980 | 955 | 955 | 55,000 | 4,775 |
| 1990-12-05 | 970 | 970 | 960 | 970 | 26,000 | 4,850 |
| 1990-12-04 | 975 | 980 | 970 | 970 | 18,000 | 4,850 |
| 1990-12-03 | 985 | 1,000 | 980 | 990 | 23,000 | 4,950 |
| 1990-11-30 | 950 | 965 | 950 | 965 | 29,000 | 4,825 |
| 1990-11-29 | 960 | 971 | 960 | 971 | 27,000 | 4,855 |
| 1990-11-28 | 980 | 1,000 | 980 | 1,000 | 44,000 | 5,000 |
| 1990-11-27 | 1,030 | 1,030 | 1,000 | 1,030 | 108,000 | 5,150 |
| 1990-11-26 | 1,040 | 1,050 | 1,020 | 1,030 | 67,000 | 5,150 |
| 1990-11-22 | 987 | 1,000 | 987 | 1,000 | 42,000 | 5,000 |
| 1990-11-21 | 970 | 989 | 970 | 987 | 55,000 | 4,935 |
| 1990-11-20 | 980 | 1,000 | 980 | 999 | 44,000 | 4,995 |
| 1990-11-19 | 1,000 | 1,020 | 1,000 | 1,000 | 53,000 | 5,000 |
| 1990-11-16 | 980 | 1,010 | 980 | 1,010 | 45,000 | 5,050 |
| 1990-11-15 | 1,030 | 1,040 | 1,010 | 1,040 | 115,000 | 5,200 |
| 1990-11-14 | 1,000 | 1,030 | 1,000 | 1,030 | 31,000 | 5,150 |
| 1990-11-13 | 1,020 | 1,030 | 1,000 | 1,000 | 67,000 | 5,000 |
| 1990-11-09 | 971 | 1,000 | 971 | 1,000 | 102,000 | 5,000 |
| 1990-11-08 | 961 | 1,000 | 961 | 980 | 116,000 | 4,900 |
| 1990-11-07 | 1,000 | 1,000 | 960 | 980 | 105,000 | 4,900 |
| 1990-11-06 | 1,050 | 1,070 | 1,010 | 1,020 | 161,000 | 5,100 |
| 1990-11-05 | 1,040 | 1,040 | 1,020 | 1,030 | 37,000 | 5,150 |
| 1990-11-02 | 1,000 | 1,040 | 990 | 1,010 | 45,000 | 5,050 |
| 1990-11-01 | 1,040 | 1,050 | 1,000 | 1,000 | 92,000 | 5,000 |
| 1990-10-31 | 1,060 | 1,070 | 1,030 | 1,040 | 151,000 | 5,200 |
| 1990-10-30 | 1,080 | 1,080 | 1,060 | 1,060 | 116,000 | 5,300 |
| 1990-10-29 | 1,070 | 1,080 | 1,060 | 1,070 | 41,000 | 5,350 |
| 1990-10-26 | 1,040 | 1,050 | 1,040 | 1,050 | 111,000 | 5,250 |
| 1990-10-25 | 1,060 | 1,080 | 1,060 | 1,080 | 74,000 | 5,400 |
| 1990-10-24 | 1,030 | 1,050 | 1,030 | 1,050 | 43,000 | 5,250 |
| 1990-10-23 | 1,070 | 1,080 | 1,040 | 1,060 | 87,000 | 5,300 |
| 1990-10-22 | 1,020 | 1,070 | 1,020 | 1,070 | 61,000 | 5,350 |
| 1990-10-19 | 1,020 | 1,050 | 1,010 | 1,020 | 279,000 | 5,100 |
| 1990-10-18 | 1,000 | 1,010 | 995 | 997 | 165,000 | 4,985 |
| 1990-10-17 | 985 | 1,010 | 985 | 1,010 | 88,000 | 5,050 |
| 1990-10-16 | 1,000 | 1,010 | 985 | 999 | 55,000 | 4,995 |
| 1990-10-15 | 960 | 999 | 960 | 998 | 75,000 | 4,990 |
| 1990-10-12 | 959 | 959 | 940 | 950 | 31,000 | 4,750 |
| 1990-10-11 | 960 | 970 | 960 | 969 | 38,000 | 4,845 |
| 1990-10-09 | 990 | 999 | 985 | 985 | 117,000 | 4,925 |
| 1990-10-08 | 932 | 980 | 932 | 979 | 85,000 | 4,895 |
| 1990-10-05 | 920 | 940 | 916 | 920 | 155,000 | 4,600 |
| 1990-10-04 | 910 | 920 | 910 | 915 | 61,000 | 4,575 |
| 1990-10-03 | 915 | 930 | 915 | 920 | 74,000 | 4,600 |
| 1990-10-01 | 909 | 909 | 865 | 865 | 78,000 | 4,325 |
| 1990-09-28 | 901 | 910 | 890 | 910 | 146,000 | 4,550 |
| 1990-09-27 | 950 | 951 | 920 | 920 | 144,000 | 4,600 |
| 1990-09-26 | 972 | 980 | 950 | 950 | 147,000 | 4,750 |
| 1990-09-25 | 979 | 979 | 970 | 970 | 46,000 | 4,850 |
| 1990-09-21 | 990 | 999 | 981 | 985 | 102,000 | 4,925 |
| 1990-09-20 | 981 | 1,000 | 981 | 1,000 | 91,000 | 5,000 |
| 1990-09-19 | 1,010 | 1,010 | 980 | 981 | 142,000 | 4,905 |
| 1990-09-18 | 999 | 1,010 | 960 | 1,010 | 265,000 | 5,050 |
| 1990-09-17 | 1,040 | 1,040 | 980 | 980 | 107,000 | 4,900 |
| 1990-09-14 | 1,070 | 1,080 | 1,050 | 1,060 | 68,000 | 5,300 |
| 1990-09-13 | 1,070 | 1,080 | 1,070 | 1,080 | 144,000 | 5,400 |
| 1990-09-12 | 1,050 | 1,070 | 1,030 | 1,060 | 91,000 | 5,300 |
| 1990-09-11 | 1,030 | 1,040 | 1,030 | 1,040 | 26,000 | 5,200 |
| 1990-09-10 | 1,020 | 1,070 | 1,020 | 1,050 | 27,000 | 5,250 |
| 1990-09-07 | 1,010 | 1,010 | 1,000 | 1,000 | 76,000 | 5,000 |
| 1990-09-06 | 1,020 | 1,040 | 1,010 | 1,010 | 29,000 | 5,050 |
| 1990-09-05 | 1,050 | 1,050 | 1,010 | 1,010 | 96,000 | 5,050 |
| 1990-09-04 | 1,090 | 1,090 | 1,050 | 1,050 | 46,000 | 5,250 |
| 1990-09-03 | 1,070 | 1,090 | 1,060 | 1,070 | 92,000 | 5,350 |
| 1990-08-31 | 1,070 | 1,080 | 1,070 | 1,070 | 85,000 | 5,350 |
| 1990-08-30 | 1,020 | 1,090 | 1,010 | 1,090 | 41,000 | 5,450 |
| 1990-08-29 | 1,010 | 1,010 | 997 | 1,000 | 136,000 | 5,000 |
| 1990-08-28 | 1,020 | 1,060 | 1,010 | 1,010 | 132,000 | 5,050 |
| 1990-08-27 | 995 | 1,000 | 980 | 1,000 | 112,000 | 5,000 |
| 1990-08-24 | 970 | 999 | 950 | 965 | 124,000 | 4,825 |
| 1990-08-23 | 1,000 | 1,020 | 978 | 980 | 263,000 | 4,900 |
| 1990-08-22 | 1,050 | 1,070 | 1,020 | 1,060 | 159,000 | 5,300 |
| 1990-08-21 | 1,080 | 1,100 | 1,060 | 1,090 | 264,000 | 5,450 |
| 1990-08-20 | 1,080 | 1,110 | 1,050 | 1,070 | 89,000 | 5,350 |
| 1990-08-17 | 1,120 | 1,120 | 1,090 | 1,100 | 97,000 | 5,500 |
| 1990-08-16 | 1,130 | 1,130 | 1,120 | 1,130 | 55,000 | 5,650 |
| 1990-08-15 | 1,100 | 1,160 | 1,100 | 1,140 | 246,000 | 5,700 |
| 1990-08-14 | 1,110 | 1,110 | 1,080 | 1,100 | 88,000 | 5,500 |
| 1990-08-13 | 1,160 | 1,160 | 1,070 | 1,070 | 204,000 | 5,350 |
| 1990-08-10 | 1,190 | 1,190 | 1,160 | 1,160 | 59,000 | 5,800 |
| 1990-08-09 | 1,220 | 1,250 | 1,210 | 1,210 | 94,000 | 6,050 |
| 1990-08-08 | 1,150 | 1,220 | 1,140 | 1,220 | 142,000 | 6,100 |
| 1990-08-07 | 1,110 | 1,160 | 1,100 | 1,160 | 189,000 | 5,800 |
| 1990-08-06 | 1,210 | 1,230 | 1,190 | 1,190 | 70,000 | 5,950 |
| 1990-08-03 | 1,250 | 1,300 | 1,220 | 1,260 | 104,000 | 6,300 |
| 1990-08-02 | 1,290 | 1,300 | 1,260 | 1,290 | 131,000 | 6,450 |
| 1990-08-01 | 1,330 | 1,360 | 1,310 | 1,310 | 69,000 | 6,550 |
| 1990-07-31 | 1,340 | 1,340 | 1,310 | 1,310 | 45,000 | 6,550 |
| 1990-07-30 | 1,350 | 1,350 | 1,340 | 1,340 | 45,000 | 6,700 |
| 1990-07-27 | 1,380 | 1,380 | 1,320 | 1,360 | 167,000 | 6,800 |
| 1990-07-26 | 1,320 | 1,410 | 1,310 | 1,360 | 280,000 | 6,800 |
| 1990-07-25 | 1,330 | 1,330 | 1,310 | 1,320 | 69,000 | 6,600 |
| 1990-07-24 | 1,320 | 1,340 | 1,310 | 1,340 | 132,000 | 6,700 |
| 1990-07-23 | 1,370 | 1,380 | 1,340 | 1,340 | 183,000 | 6,700 |
| 1990-07-20 | 1,390 | 1,400 | 1,340 | 1,390 | 164,000 | 6,950 |
| 1990-07-19 | 1,350 | 1,430 | 1,350 | 1,410 | 573,000 | 7,050 |
| 1990-07-18 | 1,300 | 1,350 | 1,290 | 1,350 | 350,000 | 6,750 |
| 1990-07-17 | 1,290 | 1,300 | 1,280 | 1,300 | 106,000 | 6,500 |
| 1990-07-16 | 1,300 | 1,300 | 1,280 | 1,280 | 90,000 | 6,400 |
| 1990-07-13 | 1,290 | 1,290 | 1,280 | 1,290 | 118,000 | 6,450 |
| 1990-07-12 | 1,270 | 1,290 | 1,260 | 1,270 | 107,000 | 6,350 |
| 1990-07-11 | 1,260 | 1,270 | 1,220 | 1,250 | 256,000 | 6,250 |
| 1990-07-10 | 1,230 | 1,230 | 1,220 | 1,230 | 112,000 | 6,150 |
| 1990-07-09 | 1,220 | 1,260 | 1,210 | 1,230 | 123,000 | 6,150 |
| 1990-07-06 | 1,220 | 1,220 | 1,190 | 1,200 | 180,000 | 6,000 |
| 1990-07-05 | 1,230 | 1,230 | 1,190 | 1,210 | 294,000 | 6,050 |
| 1990-07-04 | 1,200 | 1,220 | 1,200 | 1,220 | 216,000 | 6,100 |
| 1990-07-03 | 1,250 | 1,250 | 1,190 | 1,200 | 110,000 | 6,000 |
| 1990-07-02 | 1,250 | 1,250 | 1,230 | 1,230 | 72,000 | 6,150 |
| 1990-06-29 | 1,220 | 1,250 | 1,200 | 1,250 | 155,000 | 6,250 |
| 1990-06-28 | 1,210 | 1,210 | 1,190 | 1,200 | 165,000 | 6,000 |
| 1990-06-27 | 1,220 | 1,230 | 1,200 | 1,210 | 140,000 | 6,050 |
| 1990-06-26 | 1,220 | 1,240 | 1,200 | 1,200 | 82,000 | 6,000 |
| 1990-06-25 | 1,240 | 1,240 | 1,200 | 1,200 | 56,000 | 6,000 |
| 1990-06-22 | 1,250 | 1,250 | 1,240 | 1,250 | 78,000 | 6,250 |
| 1990-06-21 | 1,280 | 1,280 | 1,260 | 1,280 | 92,000 | 6,400 |
| 1990-06-20 | 1,260 | 1,290 | 1,260 | 1,280 | 83,000 | 6,400 |
| 1990-06-19 | 1,290 | 1,290 | 1,260 | 1,260 | 42,000 | 6,300 |
| 1990-06-18 | 1,290 | 1,290 | 1,270 | 1,270 | 69,000 | 6,350 |
| 1990-06-15 | 1,300 | 1,300 | 1,260 | 1,270 | 34,000 | 6,350 |
| 1990-06-14 | 1,280 | 1,300 | 1,260 | 1,260 | 127,000 | 6,300 |
| 1990-06-13 | 1,310 | 1,310 | 1,280 | 1,290 | 119,000 | 6,450 |
| 1990-06-12 | 1,270 | 1,290 | 1,270 | 1,280 | 85,000 | 6,400 |
| 1990-06-11 | 1,300 | 1,330 | 1,300 | 1,330 | 115,000 | 6,650 |
| 1990-06-08 | 1,310 | 1,330 | 1,290 | 1,290 | 116,000 | 6,450 |
| 1990-06-07 | 1,310 | 1,310 | 1,290 | 1,290 | 67,000 | 6,450 |
| 1990-06-06 | 1,300 | 1,300 | 1,270 | 1,290 | 134,000 | 6,450 |
| 1990-06-05 | 1,300 | 1,320 | 1,300 | 1,300 | 73,000 | 6,500 |
| 1990-06-04 | 1,340 | 1,340 | 1,320 | 1,320 | 65,000 | 6,600 |
| 1990-06-01 | 1,350 | 1,350 | 1,300 | 1,300 | 14,000 | 6,500 |
| 1990-05-31 | 1,340 | 1,350 | 1,310 | 1,350 | 50,000 | 6,750 |
| 1990-05-30 | 1,330 | 1,330 | 1,310 | 1,310 | 69,000 | 6,550 |
| 1990-05-29 | 1,320 | 1,330 | 1,310 | 1,310 | 112,000 | 6,550 |
| 1990-05-28 | 1,330 | 1,360 | 1,330 | 1,360 | 104,000 | 6,800 |
| 1990-05-25 | 1,350 | 1,350 | 1,340 | 1,340 | 58,000 | 6,700 |
| 1990-05-24 | 1,350 | 1,350 | 1,330 | 1,330 | 47,000 | 6,650 |
| 1990-05-23 | 1,370 | 1,370 | 1,330 | 1,330 | 85,000 | 6,650 |
| 1990-05-22 | 1,300 | 1,370 | 1,300 | 1,350 | 115,000 | 6,750 |
| 1990-05-21 | 1,310 | 1,330 | 1,300 | 1,300 | 76,000 | 6,500 |
| 1990-05-18 | 1,350 | 1,350 | 1,330 | 1,330 | 123,000 | 6,650 |
| 1990-05-17 | 1,370 | 1,380 | 1,350 | 1,350 | 176,000 | 6,750 |
| 1990-05-16 | 1,370 | 1,370 | 1,340 | 1,350 | 128,000 | 6,750 |
| 1990-05-15 | 1,340 | 1,360 | 1,310 | 1,340 | 241,000 | 6,700 |
| 1990-05-14 | 1,330 | 1,360 | 1,330 | 1,340 | 139,000 | 6,700 |
| 1990-05-11 | 1,350 | 1,350 | 1,300 | 1,330 | 122,000 | 6,650 |
| 1990-05-10 | 1,330 | 1,360 | 1,320 | 1,320 | 243,000 | 6,600 |
| 1990-05-09 | 1,330 | 1,370 | 1,300 | 1,320 | 767,000 | 6,600 |
| 1990-05-08 | 1,250 | 1,300 | 1,220 | 1,300 | 406,000 | 6,500 |
| 1990-05-07 | 1,230 | 1,230 | 1,210 | 1,220 | 149,000 | 6,100 |
| 1990-05-02 | 1,190 | 1,210 | 1,180 | 1,210 | 146,000 | 6,050 |
| 1990-05-01 | 1,200 | 1,200 | 1,180 | 1,180 | 87,000 | 5,900 |
| 1990-04-27 | 1,200 | 1,200 | 1,180 | 1,200 | 83,000 | 6,000 |
| 1990-04-26 | 1,170 | 1,200 | 1,170 | 1,200 | 188,000 | 6,000 |
| 1990-04-25 | 1,170 | 1,190 | 1,170 | 1,170 | 75,000 | 5,850 |
| 1990-04-24 | 1,180 | 1,190 | 1,170 | 1,190 | 110,000 | 5,950 |
| 1990-04-23 | 1,200 | 1,200 | 1,180 | 1,190 | 57,000 | 5,950 |
| 1990-04-20 | 1,170 | 1,200 | 1,170 | 1,200 | 105,000 | 6,000 |
| 1990-04-19 | 1,170 | 1,170 | 1,140 | 1,170 | 87,000 | 5,850 |
| 1990-04-18 | 1,120 | 1,140 | 1,110 | 1,140 | 77,000 | 5,700 |
| 1990-04-17 | 1,120 | 1,120 | 1,110 | 1,120 | 58,000 | 5,600 |
| 1990-04-16 | 1,110 | 1,140 | 1,100 | 1,100 | 61,000 | 5,500 |
| 1990-04-13 | 1,130 | 1,160 | 1,120 | 1,120 | 92,000 | 5,600 |
| 1990-04-12 | 1,170 | 1,170 | 1,100 | 1,130 | 48,000 | 5,650 |
| 1990-04-11 | 1,160 | 1,160 | 1,100 | 1,150 | 92,000 | 5,750 |
| 1990-04-10 | 1,150 | 1,160 | 1,110 | 1,140 | 131,000 | 5,700 |
| 1990-04-09 | 1,170 | 1,180 | 1,150 | 1,150 | 155,000 | 5,750 |
| 1990-04-06 | 1,100 | 1,120 | 1,060 | 1,070 | 311,000 | 5,350 |
| 1990-04-05 | 1,010 | 1,030 | 1,010 | 1,020 | 76,000 | 5,100 |
| 1990-04-04 | 1,070 | 1,100 | 1,050 | 1,070 | 139,000 | 5,350 |
| 1990-04-03 | 1,100 | 1,110 | 1,050 | 1,090 | 190,000 | 5,450 |
| 1990-04-02 | 1,200 | 1,200 | 1,070 | 1,070 | 133,000 | 5,350 |
| 1990-03-30 | 1,180 | 1,220 | 1,160 | 1,200 | 118,000 | 6,000 |
| 1990-03-29 | 1,210 | 1,220 | 1,180 | 1,180 | 314,000 | 5,900 |
| 1990-03-28 | 1,210 | 1,220 | 1,180 | 1,210 | 1,950,000 | 6,050 |
| 1990-03-27 | 1,280 | 1,280 | 1,200 | 1,220 | 470,000 | 6,100 |
| 1990-03-26 | 1,200 | 1,310 | 1,200 | 1,280 | 252,000 | 6,400 |
| 1990-03-23 | 1,190 | 1,200 | 1,090 | 1,200 | 257,000 | 6,000 |
| 1990-03-22 | 1,180 | 1,180 | 1,010 | 1,180 | 377,000 | 5,900 |
| 1990-03-20 | 1,260 | 1,270 | 1,170 | 1,170 | 163,000 | 5,850 |
| 1990-03-19 | 1,390 | 1,400 | 1,320 | 1,340 | 96,000 | 6,700 |
| 1990-03-16 | 1,410 | 1,430 | 1,380 | 1,390 | 79,000 | 6,950 |
| 1990-03-15 | 1,430 | 1,440 | 1,420 | 1,430 | 152,000 | 7,150 |
| 1990-03-14 | 1,440 | 1,460 | 1,430 | 1,430 | 103,000 | 7,150 |
| 1990-03-13 | 1,480 | 1,500 | 1,460 | 1,480 | 118,000 | 7,400 |
| 1990-03-12 | 1,510 | 1,540 | 1,510 | 1,540 | 170,000 | 7,700 |
| 1990-03-09 | 1,510 | 1,590 | 1,510 | 1,540 | 165,000 | 7,700 |
| 1990-03-08 | 1,510 | 1,550 | 1,510 | 1,520 | 101,000 | 7,600 |
| 1990-03-07 | 1,530 | 1,570 | 1,520 | 1,530 | 92,000 | 7,650 |
| 1990-03-06 | 1,560 | 1,600 | 1,530 | 1,540 | 170,000 | 7,700 |
| 1990-03-05 | 1,620 | 1,620 | 1,580 | 1,590 | 187,000 | 7,950 |
| 1990-03-02 | 1,560 | 1,590 | 1,560 | 1,570 | 178,000 | 7,850 |
| 1990-03-01 | 1,590 | 1,600 | 1,570 | 1,570 | 174,000 | 7,850 |
| 1990-02-28 | 1,600 | 1,600 | 1,560 | 1,580 | 129,000 | 7,900 |
| 1990-02-27 | 1,540 | 1,600 | 1,490 | 1,560 | 238,000 | 7,800 |
| 1990-02-26 | 1,550 | 1,550 | 1,430 | 1,430 | 86,000 | 7,150 |
| 1990-02-23 | 1,590 | 1,590 | 1,550 | 1,560 | 91,000 | 7,800 |
| 1990-02-22 | 1,620 | 1,620 | 1,570 | 1,600 | 235,000 | 8,000 |
| 1990-02-21 | 1,570 | 1,640 | 1,550 | 1,640 | 204,000 | 8,200 |
| 1990-02-20 | 1,600 | 1,610 | 1,590 | 1,610 | 180,000 | 8,050 |
| 1990-02-19 | 1,600 | 1,620 | 1,590 | 1,600 | 112,000 | 8,000 |
| 1990-02-16 | 1,660 | 1,680 | 1,650 | 1,650 | 124,000 | 8,250 |
| 1990-02-15 | 1,680 | 1,700 | 1,680 | 1,690 | 124,000 | 8,450 |
| 1990-02-14 | 1,690 | 1,700 | 1,680 | 1,690 | 427,000 | 8,450 |
| 1990-02-13 | 1,700 | 1,700 | 1,670 | 1,690 | 330,000 | 8,450 |
| 1990-02-09 | 1,670 | 1,700 | 1,650 | 1,700 | 445,000 | 8,500 |
| 1990-02-08 | 1,690 | 1,690 | 1,670 | 1,670 | 197,000 | 8,350 |
| 1990-02-07 | 1,650 | 1,690 | 1,640 | 1,670 | 488,000 | 8,350 |
| 1990-02-06 | 1,650 | 1,650 | 1,630 | 1,640 | 152,000 | 8,200 |
| 1990-02-05 | 1,620 | 1,650 | 1,620 | 1,630 | 381,000 | 8,150 |
| 1990-02-02 | 1,630 | 1,630 | 1,600 | 1,600 | 67,000 | 8,000 |
| 1990-02-01 | 1,640 | 1,650 | 1,630 | 1,630 | 209,000 | 8,150 |
| 1990-01-31 | 1,620 | 1,630 | 1,600 | 1,630 | 241,000 | 8,150 |
| 1990-01-30 | 1,600 | 1,610 | 1,580 | 1,590 | 156,000 | 7,950 |
| 1990-01-29 | 1,590 | 1,620 | 1,570 | 1,570 | 105,000 | 7,850 |
| 1990-01-26 | 1,590 | 1,600 | 1,550 | 1,550 | 155,000 | 7,750 |
| 1990-01-25 | 1,550 | 1,590 | 1,520 | 1,590 | 167,000 | 7,950 |
| 1990-01-24 | 1,590 | 1,590 | 1,520 | 1,520 | 109,000 | 7,600 |
| 1990-01-23 | 1,600 | 1,600 | 1,570 | 1,570 | 95,000 | 7,850 |
| 1990-01-22 | 1,600 | 1,620 | 1,580 | 1,610 | 85,000 | 8,050 |
| 1990-01-19 | 1,620 | 1,620 | 1,550 | 1,570 | 143,000 | 7,850 |
| 1990-01-18 | 1,610 | 1,620 | 1,590 | 1,610 | 59,000 | 8,050 |
| 1990-01-17 | 1,620 | 1,620 | 1,550 | 1,580 | 145,000 | 7,900 |
| 1990-01-16 | 1,620 | 1,620 | 1,560 | 1,560 | 57,000 | 7,800 |
| 1990-01-12 | 1,640 | 1,640 | 1,630 | 1,630 | 73,000 | 8,150 |
| 1990-01-11 | 1,600 | 1,630 | 1,580 | 1,630 | 118,000 | 8,150 |
| 1990-01-10 | 1,560 | 1,630 | 1,550 | 1,630 | 2,152,000 | 8,150 |
| 1990-01-09 | 1,560 | 1,560 | 1,550 | 1,560 | 109,000 | 7,800 |
| 1990-01-08 | 1,590 | 1,620 | 1,560 | 1,560 | 137,000 | 7,800 |
| 1990-01-05 | 1,640 | 1,650 | 1,580 | 1,590 | 195,000 | 7,950 |
| 1990-01-04 | 1,640 | 1,640 | 1,600 | 1,630 | 58,000 | 8,150 |
分割・併合履歴 ： [2018-09-26]1株→0.2株