2871 (株)ニチレイ 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 | 786 | 791 | 776 | 791 | 135,000 | 1,582 |
| 1990-12-27 | 785 | 801 | 770 | 776 | 419,000 | 1,552 |
| 1990-12-26 | 781 | 785 | 781 | 785 | 173,000 | 1,570 |
| 1990-12-25 | 794 | 800 | 788 | 788 | 191,000 | 1,576 |
| 1990-12-21 | 801 | 825 | 801 | 804 | 266,000 | 1,608 |
| 1990-12-20 | 838 | 845 | 821 | 821 | 488,000 | 1,642 |
| 1990-12-19 | 830 | 849 | 820 | 848 | 699,000 | 1,696 |
| 1990-12-18 | 800 | 825 | 800 | 820 | 473,000 | 1,640 |
| 1990-12-17 | 800 | 810 | 800 | 800 | 155,000 | 1,600 |
| 1990-12-14 | 823 | 833 | 814 | 820 | 1,732,000 | 1,640 |
| 1990-12-13 | 841 | 845 | 829 | 843 | 923,000 | 1,686 |
| 1990-12-12 | 810 | 839 | 805 | 830 | 5,509,000 | 1,660 |
| 1990-12-11 | 790 | 820 | 780 | 810 | 446,000 | 1,620 |
| 1990-12-10 | 800 | 820 | 780 | 798 | 518,000 | 1,596 |
| 1990-12-07 | 755 | 780 | 753 | 771 | 424,000 | 1,542 |
| 1990-12-06 | 748 | 750 | 738 | 750 | 295,000 | 1,500 |
| 1990-12-05 | 750 | 750 | 725 | 748 | 306,000 | 1,496 |
| 1990-12-04 | 730 | 741 | 730 | 740 | 228,000 | 1,480 |
| 1990-12-03 | 745 | 765 | 745 | 755 | 253,000 | 1,510 |
| 1990-11-30 | 745 | 770 | 745 | 755 | 254,000 | 1,510 |
| 1990-11-29 | 760 | 780 | 750 | 780 | 132,000 | 1,560 |
| 1990-11-28 | 785 | 800 | 780 | 793 | 284,000 | 1,586 |
| 1990-11-27 | 779 | 785 | 769 | 785 | 200,000 | 1,570 |
| 1990-11-26 | 770 | 780 | 765 | 779 | 209,000 | 1,558 |
| 1990-11-22 | 750 | 770 | 750 | 770 | 345,000 | 1,540 |
| 1990-11-21 | 770 | 770 | 755 | 755 | 222,000 | 1,510 |
| 1990-11-20 | 780 | 780 | 760 | 770 | 184,000 | 1,540 |
| 1990-11-19 | 770 | 785 | 763 | 780 | 443,000 | 1,560 |
| 1990-11-16 | 801 | 801 | 780 | 780 | 2,200,000 | 1,560 |
| 1990-11-15 | 803 | 803 | 790 | 800 | 2,267,000 | 1,600 |
| 1990-11-14 | 780 | 797 | 762 | 795 | 237,000 | 1,590 |
| 1990-11-13 | 787 | 800 | 772 | 789 | 312,000 | 1,578 |
| 1990-11-09 | 762 | 767 | 731 | 767 | 200,000 | 1,534 |
| 1990-11-08 | 752 | 772 | 750 | 772 | 166,000 | 1,544 |
| 1990-11-07 | 763 | 772 | 761 | 772 | 143,000 | 1,544 |
| 1990-11-06 | 789 | 805 | 775 | 776 | 245,000 | 1,552 |
| 1990-11-05 | 781 | 800 | 781 | 799 | 122,000 | 1,598 |
| 1990-11-02 | 780 | 800 | 763 | 770 | 169,000 | 1,540 |
| 1990-11-01 | 810 | 810 | 780 | 790 | 295,000 | 1,580 |
| 1990-10-31 | 820 | 830 | 820 | 827 | 193,000 | 1,654 |
| 1990-10-30 | 831 | 831 | 811 | 830 | 109,000 | 1,660 |
| 1990-10-29 | 815 | 860 | 815 | 841 | 174,000 | 1,682 |
| 1990-10-26 | 840 | 840 | 815 | 821 | 182,000 | 1,642 |
| 1990-10-25 | 832 | 863 | 832 | 850 | 143,000 | 1,700 |
| 1990-10-24 | 812 | 832 | 812 | 832 | 441,000 | 1,664 |
| 1990-10-23 | 860 | 860 | 850 | 852 | 350,000 | 1,704 |
| 1990-10-22 | 826 | 863 | 825 | 850 | 640,000 | 1,700 |
| 1990-10-19 | 826 | 840 | 820 | 825 | 491,000 | 1,650 |
| 1990-10-18 | 785 | 835 | 785 | 834 | 594,000 | 1,668 |
| 1990-10-17 | 788 | 788 | 760 | 775 | 659,000 | 1,550 |
| 1990-10-16 | 788 | 799 | 770 | 798 | 459,000 | 1,596 |
| 1990-10-15 | 755 | 788 | 755 | 788 | 159,000 | 1,576 |
| 1990-10-12 | 736 | 755 | 735 | 745 | 225,000 | 1,490 |
| 1990-10-11 | 770 | 773 | 737 | 737 | 385,000 | 1,474 |
| 1990-10-09 | 770 | 785 | 770 | 778 | 324,000 | 1,556 |
| 1990-10-08 | 750 | 770 | 749 | 769 | 259,000 | 1,538 |
| 1990-10-05 | 730 | 745 | 730 | 740 | 345,000 | 1,480 |
| 1990-10-04 | 747 | 748 | 730 | 731 | 252,000 | 1,462 |
| 1990-10-03 | 770 | 770 | 750 | 750 | 437,000 | 1,500 |
| 1990-10-02 | 770 | 770 | 770 | 770 | 360,000 | 1,540 |
| 1990-10-01 | 685 | 690 | 630 | 650 | 442,000 | 1,300 |
| 1990-09-28 | 704 | 708 | 655 | 690 | 711,000 | 1,380 |
| 1990-09-27 | 732 | 732 | 700 | 700 | 410,000 | 1,400 |
| 1990-09-26 | 770 | 770 | 732 | 732 | 219,000 | 1,464 |
| 1990-09-25 | 757 | 762 | 740 | 760 | 145,000 | 1,520 |
| 1990-09-21 | 740 | 755 | 732 | 750 | 347,000 | 1,500 |
| 1990-09-20 | 785 | 785 | 745 | 765 | 279,000 | 1,530 |
| 1990-09-19 | 770 | 790 | 761 | 785 | 166,000 | 1,570 |
| 1990-09-18 | 784 | 790 | 760 | 760 | 275,000 | 1,520 |
| 1990-09-17 | 800 | 800 | 781 | 790 | 268,000 | 1,580 |
| 1990-09-14 | 781 | 800 | 781 | 800 | 765,000 | 1,600 |
| 1990-09-13 | 795 | 820 | 786 | 795 | 457,000 | 1,590 |
| 1990-09-12 | 785 | 795 | 780 | 785 | 449,000 | 1,570 |
| 1990-09-11 | 795 | 800 | 780 | 795 | 325,000 | 1,590 |
| 1990-09-10 | 765 | 790 | 765 | 785 | 314,000 | 1,570 |
| 1990-09-07 | 755 | 760 | 750 | 755 | 319,000 | 1,510 |
| 1990-09-06 | 790 | 790 | 765 | 765 | 276,000 | 1,530 |
| 1990-09-05 | 782 | 790 | 779 | 780 | 328,000 | 1,560 |
| 1990-09-04 | 800 | 800 | 780 | 782 | 183,000 | 1,564 |
| 1990-09-03 | 810 | 810 | 800 | 800 | 183,000 | 1,600 |
| 1990-08-31 | 799 | 820 | 776 | 800 | 353,000 | 1,600 |
| 1990-08-30 | 785 | 808 | 770 | 800 | 339,000 | 1,600 |
| 1990-08-29 | 800 | 800 | 770 | 770 | 361,000 | 1,540 |
| 1990-08-28 | 830 | 848 | 806 | 806 | 432,000 | 1,612 |
| 1990-08-27 | 770 | 805 | 765 | 805 | 308,000 | 1,610 |
| 1990-08-24 | 760 | 809 | 740 | 760 | 568,000 | 1,520 |
| 1990-08-23 | 813 | 829 | 770 | 770 | 634,000 | 1,540 |
| 1990-08-22 | 856 | 860 | 813 | 840 | 520,000 | 1,680 |
| 1990-08-21 | 890 | 890 | 860 | 860 | 282,000 | 1,720 |
| 1990-08-20 | 875 | 900 | 860 | 870 | 274,000 | 1,740 |
| 1990-08-17 | 881 | 890 | 860 | 860 | 205,000 | 1,720 |
| 1990-08-16 | 910 | 910 | 885 | 899 | 379,000 | 1,798 |
| 1990-08-15 | 884 | 911 | 878 | 910 | 447,000 | 1,820 |
| 1990-08-14 | 867 | 880 | 850 | 864 | 411,000 | 1,728 |
| 1990-08-13 | 905 | 905 | 850 | 860 | 335,000 | 1,720 |
| 1990-08-10 | 912 | 919 | 900 | 900 | 298,000 | 1,800 |
| 1990-08-09 | 945 | 945 | 911 | 911 | 492,000 | 1,822 |
| 1990-08-08 | 916 | 945 | 910 | 939 | 317,000 | 1,878 |
| 1990-08-07 | 907 | 935 | 907 | 909 | 557,000 | 1,818 |
| 1990-08-06 | 935 | 969 | 931 | 947 | 345,000 | 1,894 |
| 1990-08-03 | 954 | 965 | 948 | 955 | 556,000 | 1,910 |
| 1990-08-02 | 985 | 1,000 | 980 | 984 | 287,000 | 1,968 |
| 1990-08-01 | 1,000 | 1,020 | 982 | 995 | 588,000 | 1,990 |
| 1990-07-31 | 1,000 | 1,020 | 985 | 991 | 384,000 | 1,982 |
| 1990-07-30 | 1,010 | 1,020 | 980 | 980 | 433,000 | 1,960 |
| 1990-07-27 | 1,010 | 1,040 | 998 | 1,020 | 524,000 | 2,040 |
| 1990-07-26 | 1,060 | 1,070 | 1,040 | 1,040 | 471,000 | 2,080 |
| 1990-07-25 | 1,070 | 1,080 | 1,060 | 1,060 | 280,000 | 2,120 |
| 1990-07-24 | 1,070 | 1,090 | 1,050 | 1,080 | 354,000 | 2,160 |
| 1990-07-23 | 1,090 | 1,100 | 1,090 | 1,090 | 202,000 | 2,180 |
| 1990-07-20 | 1,100 | 1,120 | 1,100 | 1,110 | 305,000 | 2,220 |
| 1990-07-19 | 1,120 | 1,120 | 1,110 | 1,120 | 389,000 | 2,240 |
| 1990-07-18 | 1,110 | 1,140 | 1,100 | 1,140 | 361,000 | 2,280 |
| 1990-07-17 | 1,100 | 1,110 | 1,090 | 1,110 | 494,000 | 2,220 |
| 1990-07-16 | 1,090 | 1,100 | 1,090 | 1,100 | 378,000 | 2,200 |
| 1990-07-13 | 1,070 | 1,090 | 1,070 | 1,090 | 393,000 | 2,180 |
| 1990-07-12 | 1,050 | 1,070 | 1,050 | 1,070 | 475,000 | 2,140 |
| 1990-07-11 | 1,020 | 1,040 | 1,020 | 1,030 | 442,000 | 2,060 |
| 1990-07-10 | 1,040 | 1,050 | 1,030 | 1,030 | 218,000 | 2,060 |
| 1990-07-09 | 1,050 | 1,050 | 1,030 | 1,050 | 412,000 | 2,100 |
| 1990-07-06 | 1,040 | 1,050 | 1,030 | 1,050 | 142,000 | 2,100 |
| 1990-07-05 | 1,050 | 1,060 | 1,040 | 1,040 | 239,000 | 2,080 |
| 1990-07-04 | 1,060 | 1,060 | 1,040 | 1,040 | 249,000 | 2,080 |
| 1990-07-03 | 1,050 | 1,060 | 1,030 | 1,050 | 217,000 | 2,100 |
| 1990-07-02 | 1,040 | 1,070 | 1,030 | 1,070 | 215,000 | 2,140 |
| 1990-06-29 | 1,060 | 1,060 | 1,040 | 1,050 | 336,000 | 2,100 |
| 1990-06-28 | 1,040 | 1,050 | 1,020 | 1,040 | 526,000 | 2,080 |
| 1990-06-27 | 1,050 | 1,050 | 1,020 | 1,040 | 659,000 | 2,080 |
| 1990-06-26 | 1,040 | 1,050 | 1,010 | 1,050 | 442,000 | 2,100 |
| 1990-06-25 | 1,040 | 1,050 | 1,020 | 1,050 | 214,000 | 2,100 |
| 1990-06-22 | 1,060 | 1,070 | 1,030 | 1,060 | 227,000 | 2,120 |
| 1990-06-21 | 1,080 | 1,090 | 1,060 | 1,070 | 312,000 | 2,140 |
| 1990-06-20 | 1,080 | 1,090 | 1,070 | 1,080 | 170,000 | 2,160 |
| 1990-06-19 | 1,090 | 1,100 | 1,070 | 1,080 | 106,000 | 2,160 |
| 1990-06-18 | 1,110 | 1,110 | 1,070 | 1,100 | 163,000 | 2,200 |
| 1990-06-15 | 1,100 | 1,110 | 1,090 | 1,100 | 639,000 | 2,200 |
| 1990-06-14 | 1,100 | 1,120 | 1,090 | 1,100 | 435,000 | 2,200 |
| 1990-06-13 | 1,090 | 1,100 | 1,080 | 1,090 | 278,000 | 2,180 |
| 1990-06-12 | 1,100 | 1,110 | 1,090 | 1,100 | 596,000 | 2,200 |
| 1990-06-11 | 1,130 | 1,130 | 1,100 | 1,100 | 448,000 | 2,200 |
| 1990-06-08 | 1,130 | 1,140 | 1,120 | 1,140 | 609,000 | 2,280 |
| 1990-06-07 | 1,110 | 1,120 | 1,100 | 1,110 | 715,000 | 2,220 |
| 1990-06-06 | 1,110 | 1,130 | 1,110 | 1,130 | 353,000 | 2,260 |
| 1990-06-05 | 1,140 | 1,140 | 1,110 | 1,110 | 486,000 | 2,220 |
| 1990-06-04 | 1,170 | 1,170 | 1,120 | 1,130 | 929,000 | 2,260 |
| 1990-06-01 | 1,190 | 1,210 | 1,180 | 1,180 | 2,745,000 | 2,360 |
| 1990-05-31 | 1,120 | 1,170 | 1,110 | 1,160 | 1,807,000 | 2,320 |
| 1990-05-30 | 1,100 | 1,120 | 1,100 | 1,100 | 799,000 | 2,200 |
| 1990-05-29 | 1,130 | 1,130 | 1,110 | 1,130 | 768,000 | 2,260 |
| 1990-05-28 | 1,120 | 1,140 | 1,100 | 1,130 | 449,000 | 2,260 |
| 1990-05-25 | 1,100 | 1,100 | 1,090 | 1,100 | 386,000 | 2,200 |
| 1990-05-24 | 1,090 | 1,110 | 1,080 | 1,100 | 629,000 | 2,200 |
| 1990-05-23 | 1,060 | 1,080 | 1,060 | 1,060 | 477,000 | 2,120 |
| 1990-05-22 | 1,060 | 1,070 | 1,050 | 1,050 | 195,000 | 2,100 |
| 1990-05-21 | 1,080 | 1,080 | 1,040 | 1,060 | 530,000 | 2,120 |
| 1990-05-18 | 1,090 | 1,090 | 1,070 | 1,070 | 427,000 | 2,140 |
| 1990-05-17 | 1,100 | 1,110 | 1,090 | 1,090 | 233,000 | 2,180 |
| 1990-05-16 | 1,110 | 1,120 | 1,100 | 1,110 | 472,000 | 2,220 |
| 1990-05-15 | 1,100 | 1,110 | 1,090 | 1,100 | 817,000 | 2,200 |
| 1990-05-14 | 1,110 | 1,120 | 1,090 | 1,090 | 832,000 | 2,180 |
| 1990-05-11 | 1,100 | 1,100 | 1,080 | 1,100 | 659,000 | 2,200 |
| 1990-05-10 | 1,100 | 1,110 | 1,080 | 1,100 | 997,000 | 2,200 |
| 1990-05-09 | 1,060 | 1,080 | 1,050 | 1,060 | 1,053,000 | 2,120 |
| 1990-05-08 | 1,050 | 1,070 | 1,040 | 1,060 | 1,512,000 | 2,120 |
| 1990-05-07 | 1,000 | 1,030 | 1,000 | 1,030 | 734,000 | 2,060 |
| 1990-05-02 | 990 | 998 | 985 | 990 | 491,000 | 1,980 |
| 1990-05-01 | 990 | 990 | 984 | 989 | 173,000 | 1,978 |
| 1990-04-27 | 981 | 1,000 | 981 | 990 | 730,000 | 1,980 |
| 1990-04-26 | 988 | 988 | 980 | 980 | 301,000 | 1,960 |
| 1990-04-25 | 975 | 989 | 975 | 980 | 394,000 | 1,960 |
| 1990-04-24 | 975 | 979 | 966 | 975 | 594,000 | 1,950 |
| 1990-04-23 | 985 | 990 | 980 | 980 | 307,000 | 1,960 |
| 1990-04-20 | 981 | 987 | 960 | 975 | 817,000 | 1,950 |
| 1990-04-19 | 965 | 971 | 955 | 971 | 779,000 | 1,942 |
| 1990-04-18 | 925 | 945 | 925 | 945 | 303,000 | 1,890 |
| 1990-04-17 | 940 | 950 | 925 | 925 | 296,000 | 1,850 |
| 1990-04-16 | 955 | 960 | 945 | 945 | 320,000 | 1,890 |
| 1990-04-13 | 965 | 965 | 951 | 955 | 315,000 | 1,910 |
| 1990-04-12 | 973 | 977 | 960 | 965 | 347,000 | 1,930 |
| 1990-04-11 | 973 | 975 | 951 | 970 | 547,000 | 1,940 |
| 1990-04-10 | 970 | 973 | 961 | 970 | 612,000 | 1,940 |
| 1990-04-09 | 960 | 978 | 960 | 975 | 1,138,000 | 1,950 |
| 1990-04-06 | 950 | 950 | 935 | 940 | 542,000 | 1,880 |
| 1990-04-05 | 916 | 926 | 915 | 925 | 452,000 | 1,850 |
| 1990-04-04 | 942 | 960 | 912 | 912 | 452,000 | 1,824 |
| 1990-04-03 | 925 | 935 | 910 | 915 | 652,000 | 1,830 |
| 1990-04-02 | 998 | 998 | 910 | 910 | 758,000 | 1,820 |
| 1990-03-30 | 1,040 | 1,040 | 998 | 1,010 | 607,000 | 2,020 |
| 1990-03-29 | 1,030 | 1,050 | 1,010 | 1,040 | 467,000 | 2,080 |
| 1990-03-28 | 1,070 | 1,080 | 1,050 | 1,070 | 337,000 | 2,140 |
| 1990-03-27 | 1,140 | 1,140 | 1,100 | 1,110 | 425,000 | 2,220 |
| 1990-03-26 | 1,060 | 1,120 | 1,050 | 1,120 | 638,000 | 2,240 |
| 1990-03-23 | 1,050 | 1,080 | 998 | 1,060 | 990,000 | 2,120 |
| 1990-03-22 | 990 | 1,040 | 990 | 1,040 | 1,730,000 | 2,080 |
| 1990-03-20 | 1,150 | 1,160 | 1,110 | 1,140 | 581,000 | 2,280 |
| 1990-03-19 | 1,180 | 1,180 | 1,130 | 1,160 | 223,000 | 2,320 |
| 1990-03-16 | 1,170 | 1,200 | 1,170 | 1,180 | 1,361,000 | 2,360 |
| 1990-03-15 | 1,140 | 1,160 | 1,140 | 1,150 | 441,000 | 2,300 |
| 1990-03-14 | 1,160 | 1,170 | 1,140 | 1,140 | 331,000 | 2,280 |
| 1990-03-13 | 1,200 | 1,220 | 1,180 | 1,180 | 493,000 | 2,360 |
| 1990-03-12 | 1,220 | 1,240 | 1,210 | 1,220 | 255,000 | 2,440 |
| 1990-03-09 | 1,260 | 1,270 | 1,230 | 1,240 | 515,000 | 2,480 |
| 1990-03-08 | 1,260 | 1,260 | 1,240 | 1,240 | 884,000 | 2,480 |
| 1990-03-07 | 1,260 | 1,280 | 1,240 | 1,260 | 954,000 | 2,520 |
| 1990-03-06 | 1,270 | 1,290 | 1,250 | 1,260 | 687,000 | 2,520 |
| 1990-03-05 | 1,270 | 1,270 | 1,220 | 1,250 | 473,000 | 2,500 |
| 1990-03-02 | 1,260 | 1,300 | 1,250 | 1,300 | 582,000 | 2,600 |
| 1990-03-01 | 1,300 | 1,300 | 1,250 | 1,300 | 629,000 | 2,600 |
| 1990-02-28 | 1,210 | 1,350 | 1,200 | 1,320 | 1,133,000 | 2,640 |
| 1990-02-27 | 1,200 | 1,220 | 1,160 | 1,200 | 719,000 | 2,400 |
| 1990-02-26 | 1,240 | 1,240 | 1,180 | 1,180 | 452,000 | 2,360 |
| 1990-02-23 | 1,290 | 1,290 | 1,250 | 1,250 | 353,000 | 2,500 |
| 1990-02-22 | 1,320 | 1,320 | 1,260 | 1,290 | 958,000 | 2,580 |
| 1990-02-21 | 1,340 | 1,340 | 1,280 | 1,280 | 425,000 | 2,560 |
| 1990-02-20 | 1,340 | 1,350 | 1,330 | 1,340 | 280,000 | 2,680 |
| 1990-02-19 | 1,360 | 1,360 | 1,340 | 1,350 | 500,000 | 2,700 |
| 1990-02-16 | 1,340 | 1,360 | 1,340 | 1,350 | 607,000 | 2,700 |
| 1990-02-15 | 1,340 | 1,340 | 1,320 | 1,330 | 755,000 | 2,660 |
| 1990-02-14 | 1,340 | 1,350 | 1,330 | 1,340 | 321,000 | 2,680 |
| 1990-02-13 | 1,340 | 1,340 | 1,330 | 1,340 | 451,000 | 2,680 |
| 1990-02-09 | 1,360 | 1,360 | 1,340 | 1,340 | 329,000 | 2,680 |
| 1990-02-08 | 1,340 | 1,370 | 1,330 | 1,360 | 498,000 | 2,720 |
| 1990-02-07 | 1,380 | 1,380 | 1,340 | 1,340 | 495,000 | 2,680 |
| 1990-02-06 | 1,380 | 1,380 | 1,360 | 1,380 | 877,000 | 2,760 |
| 1990-02-05 | 1,360 | 1,380 | 1,360 | 1,380 | 433,000 | 2,760 |
| 1990-02-02 | 1,370 | 1,370 | 1,350 | 1,360 | 485,000 | 2,720 |
| 1990-02-01 | 1,360 | 1,370 | 1,350 | 1,350 | 310,000 | 2,700 |
| 1990-01-31 | 1,350 | 1,350 | 1,330 | 1,340 | 242,000 | 2,680 |
| 1990-01-30 | 1,340 | 1,350 | 1,320 | 1,350 | 332,000 | 2,700 |
| 1990-01-29 | 1,350 | 1,350 | 1,310 | 1,310 | 456,000 | 2,620 |
| 1990-01-26 | 1,350 | 1,360 | 1,310 | 1,330 | 475,000 | 2,660 |
| 1990-01-25 | 1,370 | 1,370 | 1,350 | 1,350 | 301,000 | 2,700 |
| 1990-01-24 | 1,380 | 1,390 | 1,360 | 1,380 | 735,000 | 2,760 |
| 1990-01-23 | 1,370 | 1,400 | 1,360 | 1,390 | 847,000 | 2,780 |
| 1990-01-22 | 1,350 | 1,400 | 1,330 | 1,400 | 566,000 | 2,800 |
| 1990-01-19 | 1,340 | 1,350 | 1,300 | 1,350 | 666,000 | 2,700 |
| 1990-01-18 | 1,310 | 1,330 | 1,300 | 1,330 | 549,000 | 2,660 |
| 1990-01-17 | 1,390 | 1,390 | 1,280 | 1,280 | 758,000 | 2,560 |
| 1990-01-16 | 1,360 | 1,380 | 1,350 | 1,360 | 253,000 | 2,720 |
| 1990-01-12 | 1,370 | 1,380 | 1,360 | 1,380 | 521,000 | 2,760 |
| 1990-01-11 | 1,390 | 1,400 | 1,370 | 1,390 | 522,000 | 2,780 |
| 1990-01-10 | 1,400 | 1,400 | 1,380 | 1,380 | 460,000 | 2,760 |
| 1990-01-09 | 1,410 | 1,410 | 1,380 | 1,400 | 843,000 | 2,800 |
| 1990-01-08 | 1,430 | 1,430 | 1,420 | 1,420 | 460,000 | 2,840 |
| 1990-01-05 | 1,460 | 1,460 | 1,430 | 1,430 | 487,000 | 2,860 |
| 1990-01-04 | 1,460 | 1,470 | 1,450 | 1,460 | 158,000 | 2,920 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
