2602 日清オイリオグループ(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 | 1,010 | 1,030 | 1,000 | 1,000 | 113,000 | 5,000 |
| 1990-12-27 | 1,030 | 1,040 | 1,000 | 1,000 | 250,000 | 5,000 |
| 1990-12-26 | 1,020 | 1,030 | 1,000 | 1,030 | 200,000 | 5,150 |
| 1990-12-25 | 1,030 | 1,030 | 991 | 991 | 176,000 | 4,955 |
| 1990-12-21 | 1,000 | 1,030 | 985 | 1,030 | 120,000 | 5,150 |
| 1990-12-20 | 1,020 | 1,030 | 1,000 | 1,010 | 356,000 | 5,050 |
| 1990-12-19 | 1,050 | 1,070 | 1,020 | 1,020 | 497,000 | 5,100 |
| 1990-12-18 | 1,010 | 1,030 | 995 | 1,030 | 424,000 | 5,150 |
| 1990-12-17 | 996 | 1,010 | 975 | 995 | 166,000 | 4,975 |
| 1990-12-14 | 980 | 998 | 976 | 986 | 1,479,000 | 4,930 |
| 1990-12-13 | 1,030 | 1,030 | 1,000 | 1,020 | 365,000 | 5,100 |
| 1990-12-12 | 1,010 | 1,030 | 980 | 999 | 295,000 | 4,995 |
| 1990-12-11 | 980 | 1,020 | 980 | 1,020 | 385,000 | 5,100 |
| 1990-12-10 | 1,000 | 1,010 | 980 | 1,000 | 237,000 | 5,000 |
| 1990-12-07 | 946 | 1,000 | 936 | 1,000 | 345,000 | 5,000 |
| 1990-12-06 | 955 | 955 | 925 | 926 | 210,000 | 4,630 |
| 1990-12-05 | 940 | 950 | 910 | 945 | 189,000 | 4,725 |
| 1990-12-04 | 959 | 960 | 930 | 930 | 192,000 | 4,650 |
| 1990-12-03 | 990 | 990 | 960 | 961 | 200,000 | 4,805 |
| 1990-11-30 | 950 | 970 | 940 | 960 | 205,000 | 4,800 |
| 1990-11-29 | 966 | 980 | 950 | 980 | 228,000 | 4,900 |
| 1990-11-28 | 982 | 1,000 | 981 | 998 | 208,000 | 4,990 |
| 1990-11-27 | 1,010 | 1,020 | 981 | 981 | 214,000 | 4,905 |
| 1990-11-26 | 1,020 | 1,030 | 1,000 | 1,020 | 175,000 | 5,100 |
| 1990-11-22 | 990 | 1,000 | 979 | 1,000 | 301,000 | 5,000 |
| 1990-11-21 | 980 | 990 | 960 | 960 | 238,000 | 4,800 |
| 1990-11-20 | 1,020 | 1,020 | 985 | 990 | 189,000 | 4,950 |
| 1990-11-19 | 1,030 | 1,030 | 993 | 1,020 | 112,000 | 5,100 |
| 1990-11-16 | 980 | 1,020 | 980 | 992 | 139,000 | 4,960 |
| 1990-11-15 | 1,050 | 1,050 | 981 | 982 | 170,000 | 4,910 |
| 1990-11-14 | 1,030 | 1,030 | 1,000 | 1,030 | 312,000 | 5,150 |
| 1990-11-13 | 990 | 1,030 | 980 | 1,030 | 293,000 | 5,150 |
| 1990-11-09 | 952 | 970 | 931 | 970 | 253,000 | 4,850 |
| 1990-11-08 | 980 | 990 | 960 | 962 | 270,000 | 4,810 |
| 1990-11-07 | 1,000 | 1,020 | 996 | 996 | 341,000 | 4,980 |
| 1990-11-06 | 1,050 | 1,070 | 1,020 | 1,020 | 303,000 | 5,100 |
| 1990-11-05 | 1,070 | 1,080 | 1,040 | 1,040 | 175,000 | 5,200 |
| 1990-11-02 | 1,040 | 1,060 | 1,000 | 1,040 | 534,000 | 5,200 |
| 1990-11-01 | 1,070 | 1,070 | 1,040 | 1,040 | 480,000 | 5,200 |
| 1990-10-31 | 1,110 | 1,160 | 1,100 | 1,110 | 1,606,000 | 5,550 |
| 1990-10-30 | 1,050 | 1,100 | 1,030 | 1,100 | 1,113,000 | 5,500 |
| 1990-10-29 | 1,010 | 1,050 | 1,000 | 1,030 | 246,000 | 5,150 |
| 1990-10-26 | 1,020 | 1,040 | 1,000 | 1,020 | 373,000 | 5,100 |
| 1990-10-25 | 1,010 | 1,040 | 980 | 1,020 | 338,000 | 5,100 |
| 1990-10-24 | 999 | 1,020 | 975 | 999 | 466,000 | 4,995 |
| 1990-10-23 | 1,040 | 1,050 | 1,010 | 1,010 | 287,000 | 5,050 |
| 1990-10-22 | 990 | 1,030 | 990 | 1,000 | 211,000 | 5,000 |
| 1990-10-19 | 1,030 | 1,030 | 990 | 990 | 281,000 | 4,950 |
| 1990-10-18 | 990 | 1,030 | 982 | 1,020 | 360,000 | 5,100 |
| 1990-10-17 | 970 | 998 | 960 | 986 | 173,000 | 4,930 |
| 1990-10-16 | 968 | 1,000 | 958 | 960 | 471,000 | 4,800 |
| 1990-10-15 | 951 | 958 | 931 | 958 | 203,000 | 4,790 |
| 1990-10-12 | 926 | 946 | 926 | 931 | 184,000 | 4,655 |
| 1990-10-11 | 945 | 960 | 945 | 946 | 189,000 | 4,730 |
| 1990-10-09 | 1,000 | 1,020 | 980 | 985 | 192,000 | 4,925 |
| 1990-10-08 | 995 | 999 | 952 | 975 | 313,000 | 4,875 |
| 1990-10-05 | 945 | 1,040 | 945 | 990 | 680,000 | 4,950 |
| 1990-10-04 | 950 | 962 | 930 | 935 | 465,000 | 4,675 |
| 1990-10-03 | 920 | 990 | 920 | 990 | 567,000 | 4,950 |
| 1990-10-02 | 897 | 930 | 866 | 930 | 741,000 | 4,650 |
| 1990-10-01 | 898 | 910 | 894 | 898 | 175,000 | 4,490 |
| 1990-09-28 | 971 | 975 | 918 | 918 | 434,000 | 4,590 |
| 1990-09-27 | 990 | 1,020 | 980 | 991 | 562,000 | 4,955 |
| 1990-09-26 | 1,120 | 1,140 | 1,010 | 1,050 | 374,000 | 5,250 |
| 1990-09-25 | 1,120 | 1,150 | 1,110 | 1,140 | 293,000 | 5,700 |
| 1990-09-21 | 1,130 | 1,180 | 1,110 | 1,160 | 484,000 | 5,800 |
| 1990-09-20 | 1,200 | 1,220 | 1,150 | 1,170 | 408,000 | 5,850 |
| 1990-09-19 | 1,190 | 1,220 | 1,160 | 1,180 | 526,000 | 5,900 |
| 1990-09-18 | 1,230 | 1,230 | 1,150 | 1,170 | 590,000 | 5,850 |
| 1990-09-17 | 1,270 | 1,280 | 1,220 | 1,250 | 682,000 | 6,250 |
| 1990-09-14 | 1,320 | 1,350 | 1,270 | 1,280 | 2,095,000 | 6,400 |
| 1990-09-13 | 1,340 | 1,360 | 1,310 | 1,340 | 4,558,000 | 6,700 |
| 1990-09-12 | 1,200 | 1,310 | 1,200 | 1,300 | 4,423,000 | 6,500 |
| 1990-09-11 | 1,200 | 1,210 | 1,180 | 1,190 | 907,000 | 5,950 |
| 1990-09-10 | 1,210 | 1,220 | 1,190 | 1,220 | 330,000 | 6,100 |
| 1990-09-07 | 1,190 | 1,220 | 1,160 | 1,200 | 612,000 | 6,000 |
| 1990-09-06 | 1,170 | 1,230 | 1,120 | 1,210 | 1,131,000 | 6,050 |
| 1990-09-05 | 1,210 | 1,230 | 1,120 | 1,150 | 990,000 | 5,750 |
| 1990-09-04 | 1,210 | 1,240 | 1,180 | 1,190 | 1,455,000 | 5,950 |
| 1990-09-03 | 1,250 | 1,260 | 1,120 | 1,150 | 1,533,000 | 5,750 |
| 1990-08-31 | 1,090 | 1,230 | 1,090 | 1,170 | 1,630,000 | 5,850 |
| 1990-08-30 | 1,010 | 1,090 | 990 | 1,090 | 492,000 | 5,450 |
| 1990-08-29 | 1,010 | 1,010 | 985 | 986 | 213,000 | 4,930 |
| 1990-08-28 | 1,050 | 1,050 | 1,020 | 1,030 | 267,000 | 5,150 |
| 1990-08-27 | 1,010 | 1,020 | 981 | 1,010 | 286,000 | 5,050 |
| 1990-08-24 | 985 | 1,050 | 970 | 1,030 | 307,000 | 5,150 |
| 1990-08-23 | 992 | 1,000 | 966 | 988 | 317,000 | 4,940 |
| 1990-08-22 | 1,030 | 1,070 | 1,000 | 1,050 | 406,000 | 5,250 |
| 1990-08-21 | 1,070 | 1,070 | 1,030 | 1,030 | 267,000 | 5,150 |
| 1990-08-20 | 1,050 | 1,070 | 1,030 | 1,030 | 246,000 | 5,150 |
| 1990-08-17 | 1,080 | 1,090 | 1,030 | 1,030 | 228,000 | 5,150 |
| 1990-08-16 | 1,140 | 1,140 | 1,090 | 1,090 | 318,000 | 5,450 |
| 1990-08-15 | 1,070 | 1,150 | 1,070 | 1,150 | 525,000 | 5,750 |
| 1990-08-14 | 1,080 | 1,080 | 1,030 | 1,050 | 209,000 | 5,250 |
| 1990-08-13 | 1,120 | 1,120 | 1,040 | 1,070 | 299,000 | 5,350 |
| 1990-08-10 | 1,150 | 1,180 | 1,120 | 1,130 | 187,000 | 5,650 |
| 1990-08-09 | 1,150 | 1,160 | 1,110 | 1,130 | 318,000 | 5,650 |
| 1990-08-08 | 1,150 | 1,190 | 1,130 | 1,140 | 269,000 | 5,700 |
| 1990-08-07 | 1,160 | 1,170 | 1,130 | 1,140 | 483,000 | 5,700 |
| 1990-08-06 | 1,220 | 1,240 | 1,210 | 1,240 | 215,000 | 6,200 |
| 1990-08-03 | 1,250 | 1,270 | 1,240 | 1,250 | 319,000 | 6,250 |
| 1990-08-02 | 1,300 | 1,310 | 1,260 | 1,260 | 484,000 | 6,300 |
| 1990-08-01 | 1,340 | 1,360 | 1,310 | 1,350 | 519,000 | 6,750 |
| 1990-07-31 | 1,340 | 1,350 | 1,330 | 1,340 | 213,000 | 6,700 |
| 1990-07-30 | 1,370 | 1,370 | 1,330 | 1,340 | 284,000 | 6,700 |
| 1990-07-27 | 1,380 | 1,400 | 1,340 | 1,370 | 1,706,000 | 6,850 |
| 1990-07-26 | 1,340 | 1,380 | 1,340 | 1,380 | 613,000 | 6,900 |
| 1990-07-25 | 1,340 | 1,360 | 1,330 | 1,350 | 523,000 | 6,750 |
| 1990-07-24 | 1,330 | 1,350 | 1,310 | 1,340 | 554,000 | 6,700 |
| 1990-07-23 | 1,380 | 1,380 | 1,330 | 1,350 | 327,000 | 6,750 |
| 1990-07-20 | 1,400 | 1,400 | 1,370 | 1,370 | 834,000 | 6,850 |
| 1990-07-19 | 1,390 | 1,410 | 1,380 | 1,410 | 2,609,000 | 7,050 |
| 1990-07-18 | 1,380 | 1,420 | 1,350 | 1,370 | 3,991,000 | 6,850 |
| 1990-07-17 | 1,260 | 1,350 | 1,260 | 1,340 | 3,519,000 | 6,700 |
| 1990-07-16 | 1,240 | 1,270 | 1,230 | 1,270 | 1,034,000 | 6,350 |
| 1990-07-13 | 1,260 | 1,270 | 1,220 | 1,220 | 163,000 | 6,100 |
| 1990-07-12 | 1,250 | 1,270 | 1,240 | 1,270 | 301,000 | 6,350 |
| 1990-07-11 | 1,260 | 1,280 | 1,250 | 1,250 | 186,000 | 6,250 |
| 1990-07-10 | 1,280 | 1,290 | 1,260 | 1,260 | 208,000 | 6,300 |
| 1990-07-09 | 1,250 | 1,270 | 1,250 | 1,270 | 289,000 | 6,350 |
| 1990-07-06 | 1,250 | 1,270 | 1,250 | 1,250 | 475,000 | 6,250 |
| 1990-07-05 | 1,230 | 1,270 | 1,230 | 1,250 | 227,000 | 6,250 |
| 1990-07-04 | 1,210 | 1,230 | 1,210 | 1,230 | 147,000 | 6,150 |
| 1990-07-03 | 1,210 | 1,230 | 1,200 | 1,230 | 291,000 | 6,150 |
| 1990-07-02 | 1,220 | 1,230 | 1,200 | 1,210 | 216,000 | 6,050 |
| 1990-06-29 | 1,250 | 1,250 | 1,240 | 1,240 | 188,000 | 6,200 |
| 1990-06-28 | 1,240 | 1,250 | 1,220 | 1,220 | 160,000 | 6,100 |
| 1990-06-27 | 1,240 | 1,240 | 1,210 | 1,230 | 375,000 | 6,150 |
| 1990-06-26 | 1,260 | 1,260 | 1,210 | 1,250 | 295,000 | 6,250 |
| 1990-06-25 | 1,260 | 1,260 | 1,210 | 1,250 | 316,000 | 6,250 |
| 1990-06-22 | 1,280 | 1,280 | 1,250 | 1,260 | 207,000 | 6,300 |
| 1990-06-21 | 1,270 | 1,270 | 1,250 | 1,260 | 283,000 | 6,300 |
| 1990-06-20 | 1,230 | 1,250 | 1,210 | 1,230 | 220,000 | 6,150 |
| 1990-06-19 | 1,280 | 1,280 | 1,240 | 1,250 | 374,000 | 6,250 |
| 1990-06-18 | 1,290 | 1,290 | 1,270 | 1,270 | 216,000 | 6,350 |
| 1990-06-15 | 1,290 | 1,290 | 1,270 | 1,280 | 406,000 | 6,400 |
| 1990-06-14 | 1,270 | 1,290 | 1,250 | 1,290 | 276,000 | 6,450 |
| 1990-06-13 | 1,260 | 1,270 | 1,240 | 1,250 | 188,000 | 6,250 |
| 1990-06-12 | 1,260 | 1,270 | 1,240 | 1,240 | 341,000 | 6,200 |
| 1990-06-11 | 1,300 | 1,300 | 1,260 | 1,260 | 190,000 | 6,300 |
| 1990-06-08 | 1,320 | 1,320 | 1,280 | 1,300 | 1,027,000 | 6,500 |
| 1990-06-07 | 1,290 | 1,300 | 1,270 | 1,300 | 754,000 | 6,500 |
| 1990-06-06 | 1,230 | 1,270 | 1,230 | 1,270 | 565,000 | 6,350 |
| 1990-06-05 | 1,230 | 1,230 | 1,190 | 1,200 | 482,000 | 6,000 |
| 1990-06-04 | 1,200 | 1,240 | 1,200 | 1,220 | 449,000 | 6,100 |
| 1990-06-01 | 1,220 | 1,220 | 1,190 | 1,200 | 265,000 | 6,000 |
| 1990-05-31 | 1,200 | 1,220 | 1,190 | 1,220 | 161,000 | 6,100 |
| 1990-05-30 | 1,220 | 1,230 | 1,180 | 1,190 | 225,000 | 5,950 |
| 1990-05-29 | 1,180 | 1,230 | 1,180 | 1,220 | 586,000 | 6,100 |
| 1990-05-28 | 1,230 | 1,230 | 1,180 | 1,190 | 218,000 | 5,950 |
| 1990-05-25 | 1,170 | 1,200 | 1,160 | 1,200 | 251,000 | 6,000 |
| 1990-05-24 | 1,190 | 1,190 | 1,160 | 1,170 | 203,000 | 5,850 |
| 1990-05-23 | 1,170 | 1,190 | 1,150 | 1,180 | 226,000 | 5,900 |
| 1990-05-22 | 1,160 | 1,190 | 1,150 | 1,150 | 148,000 | 5,750 |
| 1990-05-21 | 1,150 | 1,170 | 1,130 | 1,150 | 99,000 | 5,750 |
| 1990-05-18 | 1,120 | 1,150 | 1,120 | 1,150 | 125,000 | 5,750 |
| 1990-05-17 | 1,140 | 1,160 | 1,120 | 1,120 | 225,000 | 5,600 |
| 1990-05-16 | 1,160 | 1,170 | 1,140 | 1,150 | 235,000 | 5,750 |
| 1990-05-15 | 1,210 | 1,210 | 1,150 | 1,150 | 280,000 | 5,750 |
| 1990-05-14 | 1,230 | 1,230 | 1,200 | 1,200 | 410,000 | 6,000 |
| 1990-05-11 | 1,150 | 1,200 | 1,150 | 1,190 | 146,000 | 5,950 |
| 1990-05-10 | 1,200 | 1,220 | 1,130 | 1,130 | 340,000 | 5,650 |
| 1990-05-09 | 1,180 | 1,180 | 1,130 | 1,180 | 164,000 | 5,900 |
| 1990-05-08 | 1,150 | 1,200 | 1,150 | 1,160 | 441,000 | 5,800 |
| 1990-05-07 | 1,070 | 1,150 | 1,070 | 1,150 | 504,000 | 5,750 |
| 1990-05-02 | 1,090 | 1,090 | 1,050 | 1,070 | 193,000 | 5,350 |
| 1990-05-01 | 1,090 | 1,090 | 1,060 | 1,060 | 31,000 | 5,300 |
| 1990-04-27 | 1,100 | 1,100 | 1,060 | 1,090 | 167,000 | 5,450 |
| 1990-04-26 | 1,060 | 1,070 | 1,060 | 1,060 | 126,000 | 5,300 |
| 1990-04-25 | 1,110 | 1,110 | 1,050 | 1,060 | 181,000 | 5,300 |
| 1990-04-24 | 1,080 | 1,120 | 1,080 | 1,110 | 162,000 | 5,550 |
| 1990-04-23 | 1,110 | 1,120 | 1,080 | 1,120 | 86,000 | 5,600 |
| 1990-04-20 | 1,100 | 1,130 | 1,070 | 1,090 | 59,000 | 5,450 |
| 1990-04-19 | 1,100 | 1,140 | 1,070 | 1,140 | 146,000 | 5,700 |
| 1990-04-18 | 1,040 | 1,080 | 1,030 | 1,080 | 115,000 | 5,400 |
| 1990-04-17 | 1,000 | 1,050 | 991 | 1,050 | 183,000 | 5,250 |
| 1990-04-16 | 1,060 | 1,060 | 990 | 1,020 | 145,000 | 5,100 |
| 1990-04-13 | 1,030 | 1,080 | 1,010 | 1,060 | 138,000 | 5,300 |
| 1990-04-12 | 1,060 | 1,090 | 1,050 | 1,050 | 151,000 | 5,250 |
| 1990-04-11 | 1,120 | 1,120 | 1,030 | 1,070 | 84,000 | 5,350 |
| 1990-04-10 | 1,070 | 1,100 | 1,060 | 1,100 | 81,000 | 5,500 |
| 1990-04-09 | 1,140 | 1,150 | 1,120 | 1,130 | 209,000 | 5,650 |
| 1990-04-06 | 1,150 | 1,150 | 1,100 | 1,100 | 227,000 | 5,500 |
| 1990-04-05 | 990 | 1,090 | 990 | 1,090 | 241,000 | 5,450 |
| 1990-04-04 | 1,140 | 1,140 | 1,060 | 1,110 | 236,000 | 5,550 |
| 1990-04-03 | 1,110 | 1,160 | 1,030 | 1,150 | 304,000 | 5,750 |
| 1990-04-02 | 1,090 | 1,150 | 1,060 | 1,110 | 149,000 | 5,550 |
| 1990-03-30 | 1,160 | 1,170 | 1,100 | 1,170 | 175,000 | 5,850 |
| 1990-03-29 | 1,170 | 1,210 | 1,160 | 1,170 | 246,000 | 5,850 |
| 1990-03-28 | 1,210 | 1,250 | 1,210 | 1,230 | 179,000 | 6,150 |
| 1990-03-27 | 1,290 | 1,290 | 1,230 | 1,250 | 182,000 | 6,250 |
| 1990-03-26 | 1,220 | 1,280 | 1,200 | 1,280 | 396,000 | 6,400 |
| 1990-03-23 | 1,230 | 1,290 | 1,210 | 1,280 | 326,000 | 6,400 |
| 1990-03-22 | 1,120 | 1,230 | 1,120 | 1,210 | 1,920,000 | 6,050 |
| 1990-03-20 | 1,190 | 1,240 | 1,190 | 1,190 | 207,000 | 5,950 |
| 1990-03-19 | 1,240 | 1,260 | 1,200 | 1,200 | 209,000 | 6,000 |
| 1990-03-16 | 1,240 | 1,260 | 1,220 | 1,260 | 142,000 | 6,300 |
| 1990-03-15 | 1,230 | 1,260 | 1,210 | 1,260 | 219,000 | 6,300 |
| 1990-03-14 | 1,230 | 1,260 | 1,210 | 1,240 | 283,000 | 6,200 |
| 1990-03-13 | 1,240 | 1,270 | 1,240 | 1,250 | 202,000 | 6,250 |
| 1990-03-12 | 1,310 | 1,320 | 1,260 | 1,300 | 242,000 | 6,500 |
| 1990-03-09 | 1,350 | 1,370 | 1,300 | 1,320 | 372,000 | 6,600 |
| 1990-03-08 | 1,300 | 1,330 | 1,290 | 1,310 | 225,000 | 6,550 |
| 1990-03-07 | 1,330 | 1,370 | 1,310 | 1,320 | 272,000 | 6,600 |
| 1990-03-06 | 1,330 | 1,340 | 1,330 | 1,330 | 175,000 | 6,650 |
| 1990-03-05 | 1,330 | 1,390 | 1,330 | 1,340 | 148,000 | 6,700 |
| 1990-03-02 | 1,340 | 1,340 | 1,330 | 1,340 | 236,000 | 6,700 |
| 1990-03-01 | 1,340 | 1,350 | 1,310 | 1,340 | 367,000 | 6,700 |
| 1990-02-28 | 1,360 | 1,360 | 1,330 | 1,340 | 185,000 | 6,700 |
| 1990-02-27 | 1,380 | 1,390 | 1,330 | 1,340 | 337,000 | 6,700 |
| 1990-02-26 | 1,390 | 1,390 | 1,320 | 1,370 | 279,000 | 6,850 |
| 1990-02-23 | 1,370 | 1,410 | 1,370 | 1,400 | 189,000 | 7,000 |
| 1990-02-22 | 1,430 | 1,430 | 1,370 | 1,410 | 344,000 | 7,050 |
| 1990-02-21 | 1,430 | 1,430 | 1,390 | 1,420 | 316,000 | 7,100 |
| 1990-02-20 | 1,430 | 1,440 | 1,400 | 1,430 | 493,000 | 7,150 |
| 1990-02-19 | 1,450 | 1,450 | 1,430 | 1,430 | 250,000 | 7,150 |
| 1990-02-16 | 1,420 | 1,440 | 1,400 | 1,440 | 305,000 | 7,200 |
| 1990-02-15 | 1,400 | 1,430 | 1,390 | 1,400 | 399,000 | 7,000 |
| 1990-02-14 | 1,400 | 1,400 | 1,390 | 1,400 | 118,000 | 7,000 |
| 1990-02-13 | 1,400 | 1,400 | 1,370 | 1,400 | 74,000 | 7,000 |
| 1990-02-09 | 1,390 | 1,390 | 1,380 | 1,380 | 89,000 | 6,900 |
| 1990-02-08 | 1,390 | 1,400 | 1,370 | 1,400 | 203,000 | 7,000 |
| 1990-02-07 | 1,390 | 1,390 | 1,340 | 1,360 | 201,000 | 6,800 |
| 1990-02-06 | 1,400 | 1,400 | 1,370 | 1,380 | 180,000 | 6,900 |
| 1990-02-05 | 1,380 | 1,390 | 1,370 | 1,390 | 114,000 | 6,950 |
| 1990-02-02 | 1,380 | 1,380 | 1,360 | 1,380 | 248,000 | 6,900 |
| 1990-02-01 | 1,380 | 1,380 | 1,340 | 1,360 | 239,000 | 6,800 |
| 1990-01-31 | 1,380 | 1,390 | 1,350 | 1,390 | 160,000 | 6,950 |
| 1990-01-30 | 1,350 | 1,360 | 1,330 | 1,360 | 175,000 | 6,800 |
| 1990-01-29 | 1,370 | 1,370 | 1,350 | 1,360 | 431,000 | 6,800 |
| 1990-01-26 | 1,370 | 1,390 | 1,350 | 1,370 | 117,000 | 6,850 |
| 1990-01-25 | 1,410 | 1,410 | 1,370 | 1,380 | 224,000 | 6,900 |
| 1990-01-24 | 1,390 | 1,400 | 1,380 | 1,400 | 270,000 | 7,000 |
| 1990-01-23 | 1,390 | 1,430 | 1,390 | 1,390 | 259,000 | 6,950 |
| 1990-01-22 | 1,390 | 1,410 | 1,380 | 1,410 | 231,000 | 7,050 |
| 1990-01-19 | 1,410 | 1,420 | 1,390 | 1,400 | 365,000 | 7,000 |
| 1990-01-18 | 1,420 | 1,430 | 1,390 | 1,410 | 231,000 | 7,050 |
| 1990-01-17 | 1,410 | 1,410 | 1,390 | 1,400 | 355,000 | 7,000 |
| 1990-01-16 | 1,430 | 1,430 | 1,380 | 1,380 | 380,000 | 6,900 |
| 1990-01-12 | 1,450 | 1,450 | 1,420 | 1,430 | 209,000 | 7,150 |
| 1990-01-11 | 1,450 | 1,450 | 1,420 | 1,450 | 326,000 | 7,250 |
| 1990-01-10 | 1,430 | 1,440 | 1,410 | 1,430 | 404,000 | 7,150 |
| 1990-01-09 | 1,440 | 1,440 | 1,420 | 1,440 | 320,000 | 7,200 |
| 1990-01-08 | 1,440 | 1,440 | 1,410 | 1,430 | 751,000 | 7,150 |
| 1990-01-05 | 1,450 | 1,470 | 1,410 | 1,420 | 374,000 | 7,100 |
| 1990-01-04 | 1,460 | 1,480 | 1,450 | 1,470 | 323,000 | 7,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
