2540 養命酒製造(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 | 1,240 | 1,240 | 1,210 | 1,210 | 9,000 | 2,420 |
| 1990-12-27 | 1,250 | 1,250 | 1,230 | 1,230 | 24,000 | 2,460 |
| 1990-12-26 | 1,250 | 1,260 | 1,250 | 1,260 | 16,000 | 2,520 |
| 1990-12-25 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 2,520 |
| 1990-12-21 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 2,620 |
| 1990-12-20 | 1,320 | 1,330 | 1,300 | 1,300 | 12,000 | 2,600 |
| 1990-12-19 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 2,600 |
| 1990-12-18 | 1,270 | 1,270 | 1,250 | 1,250 | 32,000 | 2,500 |
| 1990-12-17 | 1,310 | 1,310 | 1,280 | 1,280 | 31,000 | 2,560 |
| 1990-12-14 | 1,290 | 1,320 | 1,290 | 1,320 | 37,000 | 2,640 |
| 1990-12-13 | 1,350 | 1,350 | 1,310 | 1,310 | 19,000 | 2,620 |
| 1990-12-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 2,700 |
| 1990-12-11 | 1,330 | 1,340 | 1,330 | 1,330 | 16,000 | 2,660 |
| 1990-12-10 | 1,320 | 1,340 | 1,320 | 1,340 | 8,000 | 2,680 |
| 1990-12-07 | 1,290 | 1,300 | 1,280 | 1,300 | 19,000 | 2,600 |
| 1990-12-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1990-12-05 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 2,580 |
| 1990-12-04 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1990-12-03 | 1,310 | 1,340 | 1,310 | 1,320 | 12,000 | 2,640 |
| 1990-11-30 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 2,600 |
| 1990-11-29 | 1,370 | 1,390 | 1,370 | 1,370 | 32,000 | 2,740 |
| 1990-11-28 | 1,390 | 1,390 | 1,370 | 1,370 | 15,000 | 2,740 |
| 1990-11-27 | 1,400 | 1,400 | 1,370 | 1,370 | 2,000 | 2,740 |
| 1990-11-26 | 1,420 | 1,420 | 1,380 | 1,400 | 8,000 | 2,800 |
| 1990-11-22 | 1,430 | 1,430 | 1,400 | 1,400 | 26,000 | 2,800 |
| 1990-11-21 | 1,470 | 1,470 | 1,450 | 1,450 | 16,000 | 2,900 |
| 1990-11-20 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 2,960 |
| 1990-11-19 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 2,960 |
| 1990-11-16 | 1,490 | 1,490 | 1,470 | 1,480 | 30,000 | 2,960 |
| 1990-11-15 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 2,960 |
| 1990-11-14 | 1,480 | 1,510 | 1,480 | 1,480 | 18,000 | 2,960 |
| 1990-11-13 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 2,940 |
| 1990-11-09 | 1,470 | 1,470 | 1,450 | 1,470 | 9,000 | 2,940 |
| 1990-11-08 | 1,470 | 1,470 | 1,470 | 1,470 | 12,000 | 2,940 |
| 1990-11-07 | 1,560 | 1,560 | 1,530 | 1,530 | 15,000 | 3,060 |
| 1990-11-06 | 1,590 | 1,590 | 1,550 | 1,590 | 7,000 | 3,180 |
| 1990-11-02 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 3,100 |
| 1990-11-01 | 1,600 | 1,600 | 1,590 | 1,590 | 19,000 | 3,180 |
| 1990-10-31 | 1,600 | 1,640 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1990-10-30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,180 |
| 1990-10-29 | 1,560 | 1,600 | 1,560 | 1,600 | 13,000 | 3,200 |
| 1990-10-26 | 1,590 | 1,600 | 1,560 | 1,560 | 27,000 | 3,120 |
| 1990-10-25 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 3,200 |
| 1990-10-24 | 1,600 | 1,600 | 1,590 | 1,600 | 27,000 | 3,200 |
| 1990-10-22 | 1,550 | 1,600 | 1,550 | 1,600 | 9,000 | 3,200 |
| 1990-10-19 | 1,530 | 1,540 | 1,530 | 1,540 | 6,000 | 3,080 |
| 1990-10-18 | 1,540 | 1,540 | 1,510 | 1,530 | 15,000 | 3,060 |
| 1990-10-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,080 |
| 1990-10-16 | 1,490 | 1,500 | 1,490 | 1,490 | 13,000 | 2,980 |
| 1990-10-15 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 3,000 |
| 1990-10-12 | 1,470 | 1,470 | 1,450 | 1,460 | 29,000 | 2,920 |
| 1990-10-11 | 1,460 | 1,500 | 1,460 | 1,480 | 27,000 | 2,960 |
| 1990-10-09 | 1,530 | 1,530 | 1,500 | 1,530 | 6,000 | 3,060 |
| 1990-10-08 | 1,420 | 1,430 | 1,410 | 1,420 | 23,000 | 2,840 |
| 1990-10-05 | 1,440 | 1,440 | 1,410 | 1,410 | 17,000 | 2,820 |
| 1990-10-04 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 2,860 |
| 1990-10-03 | 1,390 | 1,390 | 1,370 | 1,370 | 34,000 | 2,740 |
| 1990-10-02 | 1,340 | 1,390 | 1,330 | 1,390 | 37,000 | 2,780 |
| 1990-10-01 | 1,390 | 1,390 | 1,330 | 1,330 | 28,000 | 2,660 |
| 1990-09-28 | 1,600 | 1,600 | 1,390 | 1,390 | 41,000 | 2,780 |
| 1990-09-27 | 1,600 | 1,600 | 1,580 | 1,600 | 37,000 | 3,200 |
| 1990-09-26 | 1,650 | 1,650 | 1,600 | 1,600 | 47,000 | 3,200 |
| 1990-09-25 | 1,650 | 1,650 | 1,650 | 1,650 | 13,000 | 3,300 |
| 1990-09-21 | 1,650 | 1,690 | 1,630 | 1,690 | 21,000 | 3,380 |
| 1990-09-20 | 1,650 | 1,670 | 1,640 | 1,650 | 27,000 | 3,300 |
| 1990-09-19 | 1,650 | 1,650 | 1,640 | 1,650 | 16,000 | 3,300 |
| 1990-09-18 | 1,640 | 1,650 | 1,640 | 1,640 | 25,000 | 3,280 |
| 1990-09-17 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 | 3,300 |
| 1990-09-14 | 1,650 | 1,680 | 1,650 | 1,680 | 7,000 | 3,360 |
| 1990-09-13 | 1,650 | 1,700 | 1,620 | 1,700 | 52,000 | 3,400 |
| 1990-09-12 | 1,650 | 1,680 | 1,650 | 1,650 | 37,000 | 3,300 |
| 1990-09-11 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 3,300 |
| 1990-09-10 | 1,630 | 1,640 | 1,630 | 1,640 | 4,000 | 3,280 |
| 1990-09-07 | 1,620 | 1,640 | 1,620 | 1,640 | 13,000 | 3,280 |
| 1990-09-06 | 1,630 | 1,650 | 1,610 | 1,650 | 77,000 | 3,300 |
| 1990-09-05 | 1,660 | 1,660 | 1,630 | 1,640 | 39,000 | 3,280 |
| 1990-09-04 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 3,380 |
| 1990-09-03 | 1,720 | 1,720 | 1,700 | 1,700 | 12,000 | 3,400 |
| 1990-08-31 | 1,590 | 1,650 | 1,590 | 1,650 | 29,000 | 3,300 |
| 1990-08-30 | 1,630 | 1,630 | 1,600 | 1,600 | 30,000 | 3,200 |
| 1990-08-29 | 1,620 | 1,660 | 1,610 | 1,660 | 36,000 | 3,320 |
| 1990-08-28 | 1,630 | 1,650 | 1,620 | 1,650 | 26,000 | 3,300 |
| 1990-08-27 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 | 2,980 |
| 1990-08-24 | 1,480 | 1,510 | 1,480 | 1,480 | 73,000 | 2,960 |
| 1990-08-23 | 1,610 | 1,610 | 1,490 | 1,490 | 28,000 | 2,980 |
| 1990-08-22 | 1,680 | 1,700 | 1,630 | 1,630 | 28,000 | 3,260 |
| 1990-08-21 | 1,690 | 1,690 | 1,680 | 1,690 | 7,000 | 3,380 |
| 1990-08-20 | 1,700 | 1,710 | 1,690 | 1,700 | 12,000 | 3,400 |
| 1990-08-17 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 3,400 |
| 1990-08-16 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 3,480 |
| 1990-08-15 | 1,680 | 1,740 | 1,680 | 1,740 | 6,000 | 3,480 |
| 1990-08-14 | 1,650 | 1,700 | 1,650 | 1,670 | 14,000 | 3,340 |
| 1990-08-13 | 1,750 | 1,750 | 1,680 | 1,680 | 19,000 | 3,360 |
| 1990-08-10 | 1,800 | 1,800 | 1,760 | 1,760 | 16,000 | 3,520 |
| 1990-08-09 | 1,780 | 1,800 | 1,760 | 1,800 | 9,000 | 3,600 |
| 1990-08-08 | 1,750 | 1,760 | 1,730 | 1,750 | 18,000 | 3,500 |
| 1990-08-07 | 1,720 | 1,720 | 1,700 | 1,720 | 21,000 | 3,440 |
| 1990-08-06 | 1,800 | 1,800 | 1,790 | 1,790 | 20,000 | 3,580 |
| 1990-08-03 | 1,910 | 1,910 | 1,860 | 1,860 | 21,000 | 3,720 |
| 1990-08-02 | 1,910 | 1,910 | 1,900 | 1,900 | 37,000 | 3,800 |
| 1990-08-01 | 1,920 | 1,950 | 1,910 | 1,910 | 31,000 | 3,820 |
| 1990-07-31 | 1,910 | 1,910 | 1,910 | 1,910 | 6,000 | 3,820 |
| 1990-07-30 | 1,920 | 1,920 | 1,910 | 1,910 | 8,000 | 3,820 |
| 1990-07-27 | 1,970 | 1,970 | 1,920 | 1,920 | 23,000 | 3,840 |
| 1990-07-26 | 2,010 | 2,010 | 1,970 | 1,970 | 12,000 | 3,940 |
| 1990-07-25 | 1,960 | 1,990 | 1,960 | 1,990 | 36,000 | 3,980 |
| 1990-07-24 | 1,990 | 1,990 | 1,970 | 1,970 | 17,000 | 3,940 |
| 1990-07-23 | 2,040 | 2,040 | 2,010 | 2,010 | 9,000 | 4,020 |
| 1990-07-20 | 2,050 | 2,050 | 2,040 | 2,040 | 18,000 | 4,080 |
| 1990-07-19 | 2,050 | 2,060 | 2,030 | 2,050 | 16,000 | 4,100 |
| 1990-07-18 | 2,040 | 2,050 | 2,010 | 2,050 | 20,000 | 4,100 |
| 1990-07-17 | 2,040 | 2,060 | 2,040 | 2,050 | 25,000 | 4,100 |
| 1990-07-16 | 2,040 | 2,040 | 2,000 | 2,040 | 23,000 | 4,080 |
| 1990-07-13 | 1,940 | 2,040 | 1,940 | 2,040 | 19,000 | 4,080 |
| 1990-07-12 | 1,950 | 1,950 | 1,930 | 1,930 | 18,000 | 3,860 |
| 1990-07-11 | 1,930 | 1,930 | 1,910 | 1,910 | 34,000 | 3,820 |
| 1990-07-10 | 1,980 | 1,990 | 1,950 | 1,950 | 8,000 | 3,900 |
| 1990-07-09 | 1,940 | 1,960 | 1,920 | 1,920 | 20,000 | 3,840 |
| 1990-07-06 | 1,950 | 1,950 | 1,940 | 1,950 | 15,000 | 3,900 |
| 1990-07-05 | 1,990 | 1,990 | 1,940 | 1,950 | 23,000 | 3,900 |
| 1990-07-04 | 1,930 | 1,990 | 1,930 | 1,990 | 6,000 | 3,980 |
| 1990-07-03 | 1,990 | 1,990 | 1,940 | 1,940 | 5,000 | 3,880 |
| 1990-07-02 | 1,910 | 1,920 | 1,910 | 1,920 | 4,000 | 3,840 |
| 1990-06-29 | 1,920 | 1,940 | 1,920 | 1,920 | 23,000 | 3,840 |
| 1990-06-28 | 1,950 | 1,950 | 1,930 | 1,940 | 13,000 | 3,880 |
| 1990-06-27 | 1,920 | 1,980 | 1,920 | 1,950 | 35,000 | 3,900 |
| 1990-06-26 | 1,930 | 2,000 | 1,910 | 1,980 | 22,000 | 3,960 |
| 1990-06-25 | 2,000 | 2,000 | 1,960 | 1,960 | 17,000 | 3,920 |
| 1990-06-22 | 2,000 | 2,020 | 1,990 | 1,990 | 15,000 | 3,980 |
| 1990-06-21 | 1,990 | 2,030 | 1,990 | 2,030 | 11,000 | 4,060 |
| 1990-06-20 | 2,000 | 2,000 | 1,970 | 1,970 | 27,000 | 3,940 |
| 1990-06-19 | 2,010 | 2,010 | 1,970 | 1,970 | 10,000 | 3,940 |
| 1990-06-18 | 2,030 | 2,030 | 2,000 | 2,000 | 21,000 | 4,000 |
| 1990-06-15 | 2,030 | 2,030 | 2,010 | 2,010 | 13,000 | 4,020 |
| 1990-06-14 | 2,030 | 2,040 | 2,000 | 2,010 | 28,000 | 4,020 |
| 1990-06-13 | 2,080 | 2,080 | 2,000 | 2,030 | 34,000 | 4,060 |
| 1990-06-12 | 2,070 | 2,100 | 2,070 | 2,100 | 5,000 | 4,200 |
| 1990-06-11 | 2,060 | 2,070 | 2,060 | 2,070 | 16,000 | 4,140 |
| 1990-06-08 | 2,020 | 2,100 | 2,020 | 2,060 | 27,000 | 4,120 |
| 1990-06-07 | 2,060 | 2,100 | 2,060 | 2,060 | 29,000 | 4,120 |
| 1990-06-06 | 2,100 | 2,100 | 2,050 | 2,050 | 8,000 | 4,100 |
| 1990-06-05 | 2,130 | 2,130 | 2,100 | 2,100 | 16,000 | 4,200 |
| 1990-06-04 | 2,190 | 2,200 | 2,160 | 2,170 | 34,000 | 4,340 |
| 1990-06-01 | 2,180 | 2,200 | 2,160 | 2,190 | 44,000 | 4,380 |
| 1990-05-31 | 2,140 | 2,180 | 2,140 | 2,180 | 17,000 | 4,360 |
| 1990-05-30 | 2,060 | 2,150 | 2,010 | 2,150 | 13,000 | 4,300 |
| 1990-05-29 | 2,050 | 2,060 | 2,010 | 2,050 | 12,000 | 4,100 |
| 1990-05-28 | 2,080 | 2,080 | 2,050 | 2,050 | 10,000 | 4,100 |
| 1990-05-25 | 2,130 | 2,130 | 2,100 | 2,120 | 40,000 | 4,240 |
| 1990-05-24 | 2,180 | 2,180 | 2,090 | 2,090 | 6,000 | 4,180 |
| 1990-05-23 | 2,110 | 2,190 | 2,100 | 2,100 | 9,000 | 4,200 |
| 1990-05-22 | 2,110 | 2,110 | 2,100 | 2,100 | 7,000 | 4,200 |
| 1990-05-21 | 2,130 | 2,130 | 2,120 | 2,120 | 5,000 | 4,240 |
| 1990-05-18 | 2,170 | 2,170 | 2,130 | 2,130 | 22,000 | 4,260 |
| 1990-05-17 | 2,190 | 2,190 | 2,150 | 2,160 | 99,000 | 4,320 |
| 1990-05-16 | 2,140 | 2,150 | 2,140 | 2,150 | 109,000 | 4,300 |
| 1990-05-15 | 2,120 | 2,150 | 2,120 | 2,130 | 46,000 | 4,260 |
| 1990-05-14 | 2,070 | 2,090 | 2,040 | 2,080 | 45,000 | 4,160 |
| 1990-05-11 | 1,900 | 1,910 | 1,890 | 1,910 | 35,000 | 3,820 |
| 1990-05-10 | 1,920 | 1,930 | 1,900 | 1,900 | 25,000 | 3,800 |
| 1990-05-09 | 1,910 | 1,910 | 1,890 | 1,900 | 17,000 | 3,800 |
| 1990-05-08 | 1,890 | 1,890 | 1,880 | 1,890 | 29,000 | 3,780 |
| 1990-05-07 | 1,890 | 1,900 | 1,860 | 1,890 | 16,000 | 3,780 |
| 1990-05-02 | 1,840 | 1,860 | 1,820 | 1,860 | 36,000 | 3,720 |
| 1990-05-01 | 1,850 | 1,850 | 1,840 | 1,840 | 16,000 | 3,680 |
| 1990-04-27 | 1,880 | 1,880 | 1,830 | 1,850 | 47,000 | 3,700 |
| 1990-04-26 | 1,900 | 1,900 | 1,850 | 1,850 | 17,000 | 3,700 |
| 1990-04-25 | 1,910 | 1,920 | 1,850 | 1,900 | 86,000 | 3,800 |
| 1990-04-24 | 1,950 | 1,950 | 1,920 | 1,920 | 53,000 | 3,840 |
| 1990-04-23 | 1,980 | 1,980 | 1,950 | 1,950 | 13,000 | 3,900 |
| 1990-04-20 | 1,980 | 1,980 | 1,950 | 1,980 | 22,000 | 3,960 |
| 1990-04-19 | 1,990 | 2,000 | 1,980 | 1,980 | 22,000 | 3,960 |
| 1990-04-18 | 1,960 | 2,000 | 1,920 | 1,990 | 15,000 | 3,980 |
| 1990-04-17 | 1,990 | 1,990 | 1,960 | 1,960 | 16,000 | 3,920 |
| 1990-04-16 | 1,990 | 1,990 | 1,980 | 1,980 | 14,000 | 3,960 |
| 1990-04-13 | 2,030 | 2,050 | 1,990 | 1,990 | 19,000 | 3,980 |
| 1990-04-12 | 2,030 | 2,070 | 2,030 | 2,070 | 10,000 | 4,140 |
| 1990-04-11 | 2,040 | 2,040 | 2,030 | 2,030 | 24,000 | 4,060 |
| 1990-04-10 | 2,010 | 2,070 | 2,000 | 2,050 | 32,000 | 4,100 |
| 1990-04-06 | 1,750 | 1,840 | 1,750 | 1,800 | 50,000 | 3,600 |
| 1990-04-05 | 1,850 | 1,850 | 1,740 | 1,750 | 23,000 | 3,500 |
| 1990-04-04 | 2,000 | 2,030 | 1,890 | 1,900 | 43,000 | 3,800 |
| 1990-04-03 | 2,010 | 2,070 | 1,910 | 2,050 | 75,000 | 4,100 |
| 1990-04-02 | 1,970 | 2,070 | 1,970 | 2,070 | 27,000 | 4,140 |
| 1990-03-30 | 2,130 | 2,170 | 2,050 | 2,170 | 18,000 | 4,340 |
| 1990-03-29 | 2,100 | 2,170 | 2,080 | 2,170 | 25,000 | 4,340 |
| 1990-03-28 | 2,150 | 2,150 | 2,110 | 2,150 | 51,000 | 4,300 |
| 1990-03-27 | 1,960 | 2,200 | 1,960 | 2,170 | 92,000 | 4,340 |
| 1990-03-26 | 2,020 | 2,060 | 2,020 | 2,050 | 100,000 | 4,100 |
| 1990-03-23 | 2,160 | 2,240 | 2,160 | 2,220 | 83,000 | 4,440 |
| 1990-03-22 | 2,170 | 2,240 | 2,110 | 2,240 | 100,000 | 4,480 |
| 1990-03-20 | 2,200 | 2,240 | 2,150 | 2,180 | 44,000 | 4,360 |
| 1990-03-19 | 2,250 | 2,270 | 2,180 | 2,180 | 50,000 | 4,360 |
| 1990-03-16 | 2,250 | 2,270 | 2,250 | 2,250 | 49,000 | 4,500 |
| 1990-03-15 | 2,270 | 2,270 | 2,220 | 2,260 | 25,000 | 4,520 |
| 1990-03-14 | 2,260 | 2,260 | 2,200 | 2,260 | 19,000 | 4,520 |
| 1990-03-13 | 2,270 | 2,270 | 2,200 | 2,270 | 15,000 | 4,540 |
| 1990-03-12 | 2,270 | 2,270 | 2,230 | 2,270 | 15,000 | 4,540 |
| 1990-03-09 | 2,200 | 2,220 | 2,200 | 2,220 | 64,000 | 4,440 |
| 1990-03-08 | 2,210 | 2,210 | 2,180 | 2,200 | 23,000 | 4,400 |
| 1990-03-07 | 2,210 | 2,210 | 2,180 | 2,210 | 12,000 | 4,420 |
| 1990-03-06 | 2,260 | 2,260 | 2,250 | 2,250 | 6,000 | 4,500 |
| 1990-03-05 | 2,290 | 2,290 | 2,270 | 2,270 | 3,000 | 4,540 |
| 1990-03-02 | 2,290 | 2,290 | 2,280 | 2,290 | 24,000 | 4,580 |
| 1990-03-01 | 2,310 | 2,320 | 2,290 | 2,290 | 42,000 | 4,580 |
| 1990-02-28 | 2,320 | 2,320 | 2,290 | 2,300 | 16,000 | 4,600 |
| 1990-02-27 | 2,180 | 2,200 | 2,160 | 2,200 | 87,000 | 4,400 |
| 1990-02-26 | 2,290 | 2,290 | 2,100 | 2,100 | 20,000 | 4,200 |
| 1990-02-23 | 2,370 | 2,370 | 2,290 | 2,290 | 25,000 | 4,580 |
| 1990-02-22 | 2,400 | 2,400 | 2,380 | 2,380 | 12,000 | 4,760 |
| 1990-02-21 | 2,480 | 2,480 | 2,400 | 2,400 | 26,000 | 4,800 |
| 1990-02-20 | 2,490 | 2,500 | 2,480 | 2,480 | 11,000 | 4,960 |
| 1990-02-19 | 2,500 | 2,500 | 2,490 | 2,490 | 17,000 | 4,980 |
| 1990-02-16 | 2,510 | 2,510 | 2,490 | 2,500 | 17,000 | 5,000 |
| 1990-02-15 | 2,510 | 2,510 | 2,500 | 2,500 | 13,000 | 5,000 |
| 1990-02-14 | 2,510 | 2,510 | 2,500 | 2,500 | 14,000 | 5,000 |
| 1990-02-13 | 2,510 | 2,540 | 2,500 | 2,500 | 8,000 | 5,000 |
| 1990-02-09 | 2,550 | 2,550 | 2,490 | 2,540 | 17,000 | 5,080 |
| 1990-02-08 | 2,470 | 2,500 | 2,450 | 2,450 | 62,000 | 4,900 |
| 1990-02-07 | 2,460 | 2,500 | 2,460 | 2,470 | 23,000 | 4,940 |
| 1990-02-06 | 2,490 | 2,540 | 2,490 | 2,500 | 21,000 | 5,000 |
| 1990-02-05 | 2,460 | 2,490 | 2,460 | 2,490 | 48,000 | 4,980 |
| 1990-02-02 | 2,460 | 2,460 | 2,450 | 2,450 | 14,000 | 4,900 |
| 1990-02-01 | 2,500 | 2,520 | 2,460 | 2,460 | 8,000 | 4,920 |
| 1990-01-31 | 2,460 | 2,460 | 2,460 | 2,460 | 4,000 | 4,920 |
| 1990-01-30 | 2,540 | 2,540 | 2,450 | 2,470 | 29,000 | 4,940 |
| 1990-01-29 | 2,460 | 2,540 | 2,460 | 2,540 | 4,000 | 5,080 |
| 1990-01-26 | 2,480 | 2,500 | 2,450 | 2,450 | 17,000 | 4,900 |
| 1990-01-25 | 2,440 | 2,520 | 2,440 | 2,480 | 18,000 | 4,960 |
| 1990-01-24 | 2,580 | 2,580 | 2,480 | 2,480 | 81,000 | 4,960 |
| 1990-01-23 | 2,620 | 2,630 | 2,530 | 2,580 | 25,000 | 5,160 |
| 1990-01-22 | 2,650 | 2,660 | 2,620 | 2,620 | 19,000 | 5,240 |
| 1990-01-19 | 2,670 | 2,670 | 2,600 | 2,600 | 68,000 | 5,200 |
| 1990-01-18 | 2,550 | 2,650 | 2,470 | 2,650 | 62,000 | 5,300 |
| 1990-01-17 | 2,550 | 2,570 | 2,550 | 2,550 | 21,000 | 5,100 |
| 1990-01-16 | 2,600 | 2,600 | 2,550 | 2,550 | 18,000 | 5,100 |
| 1990-01-12 | 2,580 | 2,650 | 2,580 | 2,580 | 36,000 | 5,160 |
| 1990-01-11 | 2,580 | 2,660 | 2,580 | 2,660 | 72,000 | 5,320 |
| 1990-01-10 | 2,610 | 2,620 | 2,600 | 2,600 | 25,000 | 5,200 |
| 1990-01-09 | 2,670 | 2,670 | 2,610 | 2,610 | 50,000 | 5,220 |
| 1990-01-08 | 2,640 | 2,680 | 2,600 | 2,600 | 43,000 | 5,200 |
| 1990-01-05 | 2,500 | 2,640 | 2,500 | 2,600 | 42,000 | 5,200 |
| 1990-01-04 | 2,530 | 2,570 | 2,430 | 2,430 | 60,000 | 4,860 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
