2607 不二製油グループ本社(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 | 917 | 920 | 900 | 910 | 138,000 | 910 |
| 1990-12-27 | 930 | 930 | 917 | 920 | 139,000 | 920 |
| 1990-12-26 | 955 | 955 | 928 | 930 | 47,000 | 930 |
| 1990-12-25 | 980 | 980 | 952 | 952 | 60,000 | 952 |
| 1990-12-21 | 989 | 998 | 978 | 980 | 39,000 | 980 |
| 1990-12-20 | 978 | 1,000 | 978 | 1,000 | 70,000 | 1,000 |
| 1990-12-19 | 975 | 996 | 975 | 988 | 145,000 | 988 |
| 1990-12-18 | 980 | 995 | 975 | 981 | 35,000 | 981 |
| 1990-12-17 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1990-12-14 | 1,000 | 1,020 | 1,000 | 1,000 | 94,000 | 1,000 |
| 1990-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1990-12-12 | 1,040 | 1,040 | 1,000 | 1,020 | 175,000 | 1,020 |
| 1990-12-11 | 950 | 1,020 | 950 | 1,020 | 91,000 | 1,020 |
| 1990-12-10 | 971 | 980 | 970 | 980 | 27,000 | 980 |
| 1990-12-07 | 930 | 941 | 929 | 941 | 88,000 | 941 |
| 1990-12-06 | 918 | 918 | 910 | 910 | 54,000 | 910 |
| 1990-12-05 | 918 | 919 | 905 | 907 | 90,000 | 907 |
| 1990-12-04 | 950 | 950 | 918 | 918 | 58,000 | 918 |
| 1990-12-03 | 951 | 951 | 946 | 950 | 47,000 | 950 |
| 1990-11-30 | 954 | 954 | 925 | 935 | 107,000 | 935 |
| 1990-11-29 | 986 | 986 | 961 | 984 | 142,000 | 984 |
| 1990-11-28 | 1,000 | 1,000 | 980 | 990 | 59,000 | 990 |
| 1990-11-27 | 999 | 1,000 | 986 | 1,000 | 28,000 | 1,000 |
| 1990-11-26 | 1,020 | 1,020 | 1,000 | 1,020 | 57,000 | 1,020 |
| 1990-11-22 | 970 | 1,000 | 970 | 1,000 | 58,000 | 1,000 |
| 1990-11-21 | 980 | 980 | 960 | 960 | 65,000 | 960 |
| 1990-11-20 | 1,010 | 1,020 | 990 | 1,020 | 53,000 | 1,020 |
| 1990-11-19 | 1,050 | 1,060 | 1,030 | 1,030 | 56,000 | 1,030 |
| 1990-11-16 | 1,020 | 1,040 | 1,000 | 1,040 | 90,000 | 1,040 |
| 1990-11-15 | 1,060 | 1,070 | 1,020 | 1,020 | 149,000 | 1,020 |
| 1990-11-14 | 996 | 1,020 | 990 | 1,020 | 51,000 | 1,020 |
| 1990-11-13 | 981 | 981 | 980 | 980 | 92,000 | 980 |
| 1990-11-09 | 947 | 950 | 935 | 941 | 93,000 | 941 |
| 1990-11-08 | 1,000 | 1,000 | 951 | 951 | 64,000 | 951 |
| 1990-11-07 | 1,020 | 1,030 | 1,020 | 1,020 | 32,000 | 1,020 |
| 1990-11-06 | 1,060 | 1,060 | 1,020 | 1,020 | 34,000 | 1,020 |
| 1990-11-05 | 1,040 | 1,050 | 1,020 | 1,020 | 36,000 | 1,020 |
| 1990-11-02 | 1,040 | 1,050 | 1,000 | 1,020 | 106,000 | 1,020 |
| 1990-11-01 | 1,080 | 1,080 | 1,040 | 1,040 | 43,000 | 1,040 |
| 1990-10-31 | 1,080 | 1,080 | 1,060 | 1,080 | 101,000 | 1,080 |
| 1990-10-30 | 1,090 | 1,090 | 1,060 | 1,060 | 18,000 | 1,060 |
| 1990-10-29 | 1,080 | 1,100 | 1,060 | 1,080 | 38,000 | 1,080 |
| 1990-10-26 | 1,090 | 1,100 | 1,060 | 1,080 | 88,000 | 1,080 |
| 1990-10-25 | 1,040 | 1,120 | 1,040 | 1,090 | 304,000 | 1,090 |
| 1990-10-24 | 1,060 | 1,060 | 1,030 | 1,030 | 107,000 | 1,030 |
| 1990-10-23 | 1,070 | 1,100 | 1,070 | 1,080 | 70,000 | 1,080 |
| 1990-10-22 | 1,100 | 1,100 | 1,070 | 1,070 | 45,000 | 1,070 |
| 1990-10-19 | 1,090 | 1,100 | 1,080 | 1,100 | 93,000 | 1,100 |
| 1990-10-18 | 1,120 | 1,130 | 1,080 | 1,100 | 308,000 | 1,100 |
| 1990-10-17 | 1,020 | 1,100 | 1,010 | 1,100 | 511,000 | 1,100 |
| 1990-10-16 | 950 | 999 | 950 | 999 | 276,000 | 999 |
| 1990-10-15 | 920 | 950 | 909 | 949 | 78,000 | 949 |
| 1990-10-12 | 910 | 915 | 880 | 900 | 37,000 | 900 |
| 1990-10-11 | 929 | 930 | 920 | 930 | 33,000 | 930 |
| 1990-10-09 | 994 | 994 | 968 | 969 | 85,000 | 969 |
| 1990-10-08 | 949 | 980 | 949 | 965 | 110,000 | 965 |
| 1990-10-05 | 919 | 959 | 919 | 940 | 112,000 | 940 |
| 1990-10-04 | 884 | 909 | 880 | 909 | 70,000 | 909 |
| 1990-10-03 | 877 | 880 | 867 | 880 | 114,000 | 880 |
| 1990-10-01 | 846 | 851 | 761 | 767 | 175,000 | 767 |
| 1990-09-28 | 910 | 910 | 836 | 836 | 156,000 | 836 |
| 1990-09-27 | 975 | 980 | 930 | 930 | 158,000 | 930 |
| 1990-09-26 | 1,060 | 1,060 | 985 | 985 | 107,000 | 985 |
| 1990-09-25 | 1,060 | 1,060 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1990-09-21 | 1,060 | 1,120 | 1,050 | 1,120 | 48,000 | 1,120 |
| 1990-09-20 | 1,070 | 1,070 | 1,060 | 1,070 | 84,000 | 1,070 |
| 1990-09-19 | 1,070 | 1,100 | 1,050 | 1,070 | 103,000 | 1,070 |
| 1990-09-18 | 1,110 | 1,110 | 1,050 | 1,070 | 101,000 | 1,070 |
| 1990-09-17 | 1,150 | 1,150 | 1,130 | 1,130 | 38,000 | 1,130 |
| 1990-09-14 | 1,160 | 1,170 | 1,150 | 1,170 | 49,000 | 1,170 |
| 1990-09-13 | 1,150 | 1,180 | 1,140 | 1,150 | 62,000 | 1,150 |
| 1990-09-12 | 1,120 | 1,180 | 1,120 | 1,150 | 35,000 | 1,150 |
| 1990-09-11 | 1,120 | 1,130 | 1,110 | 1,130 | 72,000 | 1,130 |
| 1990-09-10 | 1,110 | 1,140 | 1,110 | 1,130 | 144,000 | 1,130 |
| 1990-09-07 | 1,120 | 1,140 | 1,080 | 1,100 | 74,000 | 1,100 |
| 1990-09-06 | 1,140 | 1,140 | 1,110 | 1,120 | 52,000 | 1,120 |
| 1990-09-05 | 1,170 | 1,170 | 1,100 | 1,140 | 67,000 | 1,140 |
| 1990-09-04 | 1,200 | 1,210 | 1,140 | 1,180 | 127,000 | 1,180 |
| 1990-09-03 | 1,180 | 1,220 | 1,160 | 1,160 | 302,000 | 1,160 |
| 1990-08-31 | 1,070 | 1,150 | 1,060 | 1,140 | 137,000 | 1,140 |
| 1990-08-30 | 1,070 | 1,090 | 1,050 | 1,080 | 150,000 | 1,080 |
| 1990-08-29 | 1,090 | 1,090 | 1,050 | 1,060 | 175,000 | 1,060 |
| 1990-08-28 | 1,080 | 1,100 | 1,080 | 1,080 | 115,000 | 1,080 |
| 1990-08-24 | 970 | 999 | 961 | 961 | 234,000 | 961 |
| 1990-08-23 | 1,100 | 1,100 | 980 | 980 | 208,000 | 980 |
| 1990-08-22 | 1,150 | 1,160 | 1,080 | 1,110 | 165,000 | 1,110 |
| 1990-08-21 | 1,170 | 1,190 | 1,170 | 1,170 | 37,000 | 1,170 |
| 1990-08-20 | 1,220 | 1,220 | 1,180 | 1,180 | 33,000 | 1,180 |
| 1990-08-17 | 1,240 | 1,240 | 1,190 | 1,200 | 45,000 | 1,200 |
| 1990-08-16 | 1,230 | 1,230 | 1,220 | 1,230 | 47,000 | 1,230 |
| 1990-08-15 | 1,230 | 1,260 | 1,230 | 1,230 | 31,000 | 1,230 |
| 1990-08-14 | 1,190 | 1,190 | 1,150 | 1,150 | 72,000 | 1,150 |
| 1990-08-13 | 1,270 | 1,270 | 1,190 | 1,190 | 107,000 | 1,190 |
| 1990-08-10 | 1,250 | 1,250 | 1,220 | 1,250 | 166,000 | 1,250 |
| 1990-08-09 | 1,280 | 1,280 | 1,240 | 1,240 | 128,000 | 1,240 |
| 1990-08-08 | 1,230 | 1,250 | 1,210 | 1,240 | 77,000 | 1,240 |
| 1990-08-07 | 1,180 | 1,270 | 1,180 | 1,240 | 145,000 | 1,240 |
| 1990-08-06 | 1,310 | 1,310 | 1,280 | 1,290 | 147,000 | 1,290 |
| 1990-08-03 | 1,370 | 1,370 | 1,320 | 1,320 | 64,000 | 1,320 |
| 1990-08-02 | 1,400 | 1,400 | 1,370 | 1,370 | 104,000 | 1,370 |
| 1990-08-01 | 1,420 | 1,440 | 1,400 | 1,420 | 179,000 | 1,420 |
| 1990-07-31 | 1,380 | 1,420 | 1,380 | 1,410 | 91,000 | 1,410 |
| 1990-07-30 | 1,430 | 1,430 | 1,380 | 1,380 | 37,000 | 1,380 |
| 1990-07-27 | 1,430 | 1,430 | 1,380 | 1,400 | 47,000 | 1,400 |
| 1990-07-26 | 1,430 | 1,430 | 1,370 | 1,430 | 158,000 | 1,430 |
| 1990-07-25 | 1,430 | 1,450 | 1,420 | 1,430 | 159,000 | 1,430 |
| 1990-07-24 | 1,430 | 1,460 | 1,430 | 1,430 | 109,000 | 1,430 |
| 1990-07-23 | 1,500 | 1,520 | 1,460 | 1,470 | 158,000 | 1,470 |
| 1990-07-20 | 1,520 | 1,550 | 1,500 | 1,510 | 189,000 | 1,510 |
| 1990-07-19 | 1,570 | 1,570 | 1,520 | 1,520 | 294,000 | 1,520 |
| 1990-07-18 | 1,520 | 1,570 | 1,510 | 1,540 | 914,000 | 1,540 |
| 1990-07-17 | 1,520 | 1,530 | 1,500 | 1,500 | 289,000 | 1,500 |
| 1990-07-16 | 1,530 | 1,540 | 1,500 | 1,510 | 280,000 | 1,510 |
| 1990-07-13 | 1,530 | 1,540 | 1,500 | 1,530 | 496,000 | 1,530 |
| 1990-07-12 | 1,560 | 1,560 | 1,510 | 1,510 | 500,000 | 1,510 |
| 1990-07-11 | 1,460 | 1,570 | 1,460 | 1,570 | 1,165,000 | 1,570 |
| 1990-07-10 | 1,460 | 1,470 | 1,440 | 1,440 | 96,000 | 1,440 |
| 1990-07-09 | 1,470 | 1,480 | 1,450 | 1,460 | 155,000 | 1,460 |
| 1990-07-06 | 1,490 | 1,490 | 1,460 | 1,470 | 200,000 | 1,470 |
| 1990-07-05 | 1,490 | 1,510 | 1,480 | 1,490 | 305,000 | 1,490 |
| 1990-07-04 | 1,530 | 1,540 | 1,490 | 1,520 | 1,154,000 | 1,520 |
| 1990-07-03 | 1,420 | 1,520 | 1,410 | 1,500 | 2,123,000 | 1,500 |
| 1990-07-02 | 1,400 | 1,420 | 1,380 | 1,400 | 142,000 | 1,400 |
| 1990-06-29 | 1,410 | 1,410 | 1,390 | 1,400 | 426,000 | 1,400 |
| 1990-06-28 | 1,420 | 1,420 | 1,380 | 1,400 | 335,000 | 1,400 |
| 1990-06-27 | 1,370 | 1,420 | 1,360 | 1,420 | 900,000 | 1,420 |
| 1990-06-26 | 1,290 | 1,390 | 1,290 | 1,340 | 319,000 | 1,340 |
| 1990-06-25 | 1,280 | 1,320 | 1,250 | 1,310 | 143,000 | 1,310 |
| 1990-06-22 | 1,310 | 1,310 | 1,280 | 1,280 | 52,000 | 1,280 |
| 1990-06-21 | 1,340 | 1,340 | 1,310 | 1,320 | 172,000 | 1,320 |
| 1990-06-20 | 1,310 | 1,320 | 1,300 | 1,300 | 61,000 | 1,300 |
| 1990-06-19 | 1,340 | 1,340 | 1,320 | 1,320 | 83,000 | 1,320 |
| 1990-06-18 | 1,360 | 1,360 | 1,320 | 1,330 | 78,000 | 1,330 |
| 1990-06-15 | 1,310 | 1,360 | 1,310 | 1,320 | 95,000 | 1,320 |
| 1990-06-14 | 1,340 | 1,340 | 1,300 | 1,310 | 170,000 | 1,310 |
| 1990-06-13 | 1,350 | 1,370 | 1,320 | 1,320 | 168,000 | 1,320 |
| 1990-06-12 | 1,320 | 1,350 | 1,310 | 1,340 | 67,000 | 1,340 |
| 1990-06-11 | 1,370 | 1,370 | 1,340 | 1,340 | 159,000 | 1,340 |
| 1990-06-08 | 1,380 | 1,390 | 1,360 | 1,370 | 115,000 | 1,370 |
| 1990-06-07 | 1,390 | 1,400 | 1,380 | 1,380 | 360,000 | 1,380 |
| 1990-06-06 | 1,370 | 1,400 | 1,370 | 1,390 | 469,000 | 1,390 |
| 1990-06-05 | 1,320 | 1,390 | 1,320 | 1,350 | 622,000 | 1,350 |
| 1990-06-04 | 1,300 | 1,320 | 1,300 | 1,310 | 119,000 | 1,310 |
| 1990-06-01 | 1,280 | 1,300 | 1,280 | 1,300 | 762,000 | 1,300 |
| 1990-05-31 | 1,290 | 1,290 | 1,260 | 1,280 | 65,000 | 1,280 |
| 1990-05-30 | 1,280 | 1,290 | 1,270 | 1,270 | 63,000 | 1,270 |
| 1990-05-29 | 1,270 | 1,280 | 1,260 | 1,280 | 99,000 | 1,280 |
| 1990-05-28 | 1,250 | 1,290 | 1,250 | 1,270 | 95,000 | 1,270 |
| 1990-05-25 | 1,280 | 1,290 | 1,230 | 1,260 | 129,000 | 1,260 |
| 1990-05-24 | 1,250 | 1,260 | 1,250 | 1,260 | 56,000 | 1,260 |
| 1990-05-23 | 1,250 | 1,270 | 1,230 | 1,260 | 29,000 | 1,260 |
| 1990-05-22 | 1,240 | 1,260 | 1,220 | 1,220 | 70,000 | 1,220 |
| 1990-05-21 | 1,280 | 1,300 | 1,260 | 1,260 | 45,000 | 1,260 |
| 1990-05-18 | 1,280 | 1,300 | 1,270 | 1,300 | 79,000 | 1,300 |
| 1990-05-17 | 1,300 | 1,300 | 1,270 | 1,270 | 97,000 | 1,270 |
| 1990-05-16 | 1,300 | 1,310 | 1,280 | 1,280 | 243,000 | 1,280 |
| 1990-05-15 | 1,290 | 1,320 | 1,290 | 1,300 | 589,000 | 1,300 |
| 1990-05-14 | 1,280 | 1,310 | 1,280 | 1,300 | 158,000 | 1,300 |
| 1990-05-11 | 1,290 | 1,300 | 1,270 | 1,300 | 128,000 | 1,300 |
| 1990-05-10 | 1,310 | 1,310 | 1,280 | 1,300 | 583,000 | 1,300 |
| 1990-05-09 | 1,210 | 1,320 | 1,210 | 1,320 | 209,000 | 1,320 |
| 1990-05-08 | 1,220 | 1,240 | 1,200 | 1,230 | 229,000 | 1,230 |
| 1990-05-07 | 1,200 | 1,210 | 1,190 | 1,210 | 94,000 | 1,210 |
| 1990-05-02 | 1,180 | 1,200 | 1,180 | 1,180 | 68,000 | 1,180 |
| 1990-05-01 | 1,190 | 1,200 | 1,180 | 1,190 | 58,000 | 1,190 |
| 1990-04-27 | 1,180 | 1,200 | 1,180 | 1,190 | 56,000 | 1,190 |
| 1990-04-26 | 1,160 | 1,190 | 1,160 | 1,180 | 71,000 | 1,180 |
| 1990-04-25 | 1,190 | 1,200 | 1,160 | 1,160 | 134,000 | 1,160 |
| 1990-04-24 | 1,200 | 1,200 | 1,190 | 1,190 | 85,000 | 1,190 |
| 1990-04-23 | 1,200 | 1,210 | 1,190 | 1,200 | 39,000 | 1,200 |
| 1990-04-20 | 1,190 | 1,220 | 1,190 | 1,210 | 94,000 | 1,210 |
| 1990-04-19 | 1,160 | 1,190 | 1,160 | 1,180 | 142,000 | 1,180 |
| 1990-04-18 | 1,140 | 1,160 | 1,130 | 1,150 | 73,000 | 1,150 |
| 1990-04-17 | 1,120 | 1,150 | 1,120 | 1,140 | 54,000 | 1,140 |
| 1990-04-16 | 1,150 | 1,150 | 1,120 | 1,120 | 53,000 | 1,120 |
| 1990-04-13 | 1,170 | 1,180 | 1,150 | 1,150 | 93,000 | 1,150 |
| 1990-04-12 | 1,150 | 1,170 | 1,150 | 1,160 | 91,000 | 1,160 |
| 1990-04-11 | 1,150 | 1,170 | 1,120 | 1,150 | 227,000 | 1,150 |
| 1990-04-10 | 1,190 | 1,190 | 1,140 | 1,150 | 144,000 | 1,150 |
| 1990-04-09 | 1,160 | 1,180 | 1,130 | 1,170 | 263,000 | 1,170 |
| 1990-04-06 | 1,070 | 1,100 | 1,050 | 1,100 | 141,000 | 1,100 |
| 1990-04-05 | 1,020 | 1,020 | 980 | 1,010 | 213,000 | 1,010 |
| 1990-04-04 | 1,070 | 1,080 | 1,020 | 1,020 | 193,000 | 1,020 |
| 1990-04-03 | 1,050 | 1,050 | 1,010 | 1,020 | 228,000 | 1,020 |
| 1990-04-02 | 1,100 | 1,110 | 1,010 | 1,010 | 131,000 | 1,010 |
| 1990-03-30 | 1,230 | 1,230 | 1,200 | 1,200 | 53,000 | 1,200 |
| 1990-03-29 | 1,230 | 1,250 | 1,200 | 1,210 | 174,000 | 1,210 |
| 1990-03-28 | 1,260 | 1,260 | 1,220 | 1,220 | 155,000 | 1,220 |
| 1990-03-27 | 1,250 | 1,280 | 1,230 | 1,240 | 195,000 | 1,240 |
| 1990-03-26 | 1,180 | 1,230 | 1,180 | 1,230 | 181,000 | 1,230 |
| 1990-03-23 | 1,220 | 1,230 | 1,170 | 1,200 | 585,000 | 1,200 |
| 1990-03-22 | 1,300 | 1,300 | 1,210 | 1,210 | 58,000 | 1,210 |
| 1990-03-20 | 1,350 | 1,370 | 1,330 | 1,330 | 97,000 | 1,330 |
| 1990-03-19 | 1,420 | 1,430 | 1,350 | 1,350 | 109,000 | 1,350 |
| 1990-03-16 | 1,430 | 1,440 | 1,420 | 1,420 | 203,000 | 1,420 |
| 1990-03-15 | 1,420 | 1,450 | 1,410 | 1,420 | 186,000 | 1,420 |
| 1990-03-14 | 1,430 | 1,430 | 1,400 | 1,410 | 143,000 | 1,410 |
| 1990-03-13 | 1,420 | 1,430 | 1,410 | 1,410 | 256,000 | 1,410 |
| 1990-03-12 | 1,430 | 1,450 | 1,420 | 1,420 | 880,000 | 1,420 |
| 1990-03-09 | 1,410 | 1,440 | 1,410 | 1,430 | 168,000 | 1,430 |
| 1990-03-08 | 1,450 | 1,450 | 1,410 | 1,410 | 260,000 | 1,410 |
| 1990-03-07 | 1,440 | 1,470 | 1,420 | 1,430 | 402,000 | 1,430 |
| 1990-03-06 | 1,420 | 1,450 | 1,420 | 1,440 | 198,000 | 1,440 |
| 1990-03-05 | 1,430 | 1,440 | 1,420 | 1,430 | 218,000 | 1,430 |
| 1990-03-02 | 1,440 | 1,450 | 1,410 | 1,410 | 188,000 | 1,410 |
| 1990-03-01 | 1,460 | 1,480 | 1,420 | 1,420 | 87,000 | 1,420 |
| 1990-02-28 | 1,420 | 1,460 | 1,420 | 1,460 | 48,000 | 1,460 |
| 1990-02-27 | 1,390 | 1,400 | 1,360 | 1,400 | 49,000 | 1,400 |
| 1990-02-26 | 1,340 | 1,340 | 1,340 | 1,340 | 54,000 | 1,340 |
| 1990-02-23 | 1,500 | 1,510 | 1,480 | 1,480 | 112,000 | 1,480 |
| 1990-02-22 | 1,520 | 1,520 | 1,500 | 1,500 | 63,000 | 1,500 |
| 1990-02-21 | 1,500 | 1,520 | 1,500 | 1,500 | 145,000 | 1,500 |
| 1990-02-20 | 1,570 | 1,570 | 1,520 | 1,530 | 123,000 | 1,530 |
| 1990-02-19 | 1,570 | 1,570 | 1,530 | 1,550 | 200,000 | 1,550 |
| 1990-02-16 | 1,550 | 1,550 | 1,530 | 1,550 | 49,000 | 1,550 |
| 1990-02-15 | 1,530 | 1,550 | 1,530 | 1,530 | 61,000 | 1,530 |
| 1990-02-14 | 1,540 | 1,550 | 1,530 | 1,530 | 134,000 | 1,530 |
| 1990-02-13 | 1,540 | 1,570 | 1,540 | 1,540 | 65,000 | 1,540 |
| 1990-02-09 | 1,550 | 1,570 | 1,550 | 1,550 | 123,000 | 1,550 |
| 1990-02-08 | 1,560 | 1,580 | 1,540 | 1,580 | 81,000 | 1,580 |
| 1990-02-07 | 1,570 | 1,580 | 1,560 | 1,560 | 121,000 | 1,560 |
| 1990-02-06 | 1,550 | 1,580 | 1,540 | 1,580 | 128,000 | 1,580 |
| 1990-02-05 | 1,530 | 1,560 | 1,530 | 1,560 | 29,000 | 1,560 |
| 1990-02-02 | 1,550 | 1,560 | 1,540 | 1,540 | 46,000 | 1,540 |
| 1990-02-01 | 1,540 | 1,550 | 1,540 | 1,550 | 130,000 | 1,550 |
| 1990-01-31 | 1,540 | 1,560 | 1,530 | 1,560 | 140,000 | 1,560 |
| 1990-01-30 | 1,540 | 1,560 | 1,530 | 1,540 | 151,000 | 1,540 |
| 1990-01-29 | 1,550 | 1,550 | 1,510 | 1,540 | 120,000 | 1,540 |
| 1990-01-26 | 1,540 | 1,540 | 1,520 | 1,520 | 166,000 | 1,520 |
| 1990-01-25 | 1,540 | 1,550 | 1,520 | 1,540 | 106,000 | 1,540 |
| 1990-01-24 | 1,560 | 1,560 | 1,530 | 1,540 | 109,000 | 1,540 |
| 1990-01-23 | 1,530 | 1,550 | 1,530 | 1,530 | 51,000 | 1,530 |
| 1990-01-22 | 1,570 | 1,570 | 1,520 | 1,570 | 146,000 | 1,570 |
| 1990-01-19 | 1,560 | 1,560 | 1,530 | 1,530 | 128,000 | 1,530 |
| 1990-01-18 | 1,550 | 1,580 | 1,520 | 1,530 | 124,000 | 1,530 |
| 1990-01-17 | 1,510 | 1,560 | 1,510 | 1,530 | 79,000 | 1,530 |
| 1990-01-16 | 1,570 | 1,570 | 1,520 | 1,520 | 123,000 | 1,520 |
| 1990-01-12 | 1,570 | 1,580 | 1,560 | 1,580 | 276,000 | 1,580 |
| 1990-01-11 | 1,570 | 1,570 | 1,540 | 1,570 | 32,000 | 1,570 |
| 1990-01-10 | 1,520 | 1,540 | 1,510 | 1,540 | 242,000 | 1,540 |
| 1990-01-09 | 1,540 | 1,540 | 1,520 | 1,520 | 179,000 | 1,520 |
| 1990-01-08 | 1,560 | 1,560 | 1,530 | 1,540 | 67,000 | 1,540 |
| 1990-01-05 | 1,580 | 1,580 | 1,540 | 1,570 | 200,000 | 1,570 |
| 1990-01-04 | 1,600 | 1,600 | 1,570 | 1,580 | 117,000 | 1,580 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
