3529 アツギ(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 | 866 | 869 | 850 | 852 | 236,000 | 8,520 |
| 1990-12-27 | 900 | 905 | 866 | 866 | 275,000 | 8,660 |
| 1990-12-26 | 888 | 900 | 883 | 900 | 261,000 | 9,000 |
| 1990-12-25 | 889 | 899 | 870 | 880 | 372,000 | 8,800 |
| 1990-12-21 | 890 | 909 | 888 | 909 | 240,000 | 9,090 |
| 1990-12-20 | 920 | 925 | 918 | 920 | 206,000 | 9,200 |
| 1990-12-19 | 934 | 944 | 920 | 932 | 336,000 | 9,320 |
| 1990-12-18 | 950 | 950 | 930 | 934 | 227,000 | 9,340 |
| 1990-12-17 | 961 | 961 | 950 | 950 | 132,000 | 9,500 |
| 1990-12-14 | 975 | 985 | 965 | 971 | 383,000 | 9,710 |
| 1990-12-13 | 980 | 991 | 980 | 985 | 268,000 | 9,850 |
| 1990-12-12 | 975 | 981 | 965 | 980 | 480,000 | 9,800 |
| 1990-12-11 | 951 | 979 | 951 | 975 | 335,000 | 9,750 |
| 1990-12-10 | 970 | 989 | 960 | 978 | 764,000 | 9,780 |
| 1990-12-07 | 912 | 960 | 912 | 960 | 611,000 | 9,600 |
| 1990-12-06 | 887 | 889 | 879 | 882 | 197,000 | 8,820 |
| 1990-12-05 | 899 | 899 | 865 | 867 | 466,000 | 8,670 |
| 1990-12-04 | 950 | 953 | 885 | 885 | 439,000 | 8,850 |
| 1990-12-03 | 960 | 965 | 945 | 945 | 179,000 | 9,450 |
| 1990-11-30 | 931 | 959 | 931 | 945 | 329,000 | 9,450 |
| 1990-11-29 | 980 | 980 | 946 | 960 | 415,000 | 9,600 |
| 1990-11-28 | 1,010 | 1,020 | 960 | 980 | 515,000 | 9,800 |
| 1990-11-27 | 1,040 | 1,040 | 990 | 1,000 | 1,716,000 | 10,000 |
| 1990-11-26 | 1,290 | 1,300 | 1,270 | 1,280 | 1,649,001 | 10,666.70 |
| 1990-11-22 | 1,270 | 1,300 | 1,270 | 1,290 | 1,081,000 | 10,750 |
| 1990-11-21 | 1,290 | 1,290 | 1,270 | 1,270 | 1,094,000 | 10,583.30 |
| 1990-11-20 | 1,300 | 1,300 | 1,280 | 1,280 | 1,057,000 | 10,666.70 |
| 1990-11-19 | 1,300 | 1,320 | 1,290 | 1,310 | 1,577,001 | 10,916.70 |
| 1990-11-16 | 1,290 | 1,300 | 1,280 | 1,300 | 1,136,000 | 10,833.30 |
| 1990-11-15 | 1,290 | 1,310 | 1,280 | 1,280 | 891,000 | 10,666.70 |
| 1990-11-14 | 1,300 | 1,310 | 1,280 | 1,280 | 1,125,000 | 10,666.70 |
| 1990-11-13 | 1,270 | 1,300 | 1,270 | 1,280 | 2,086,001 | 10,666.70 |
| 1990-11-09 | 1,250 | 1,260 | 1,230 | 1,230 | 1,120,000 | 10,250 |
| 1990-11-08 | 1,290 | 1,290 | 1,270 | 1,270 | 1,501,001 | 10,583.30 |
| 1990-11-07 | 1,280 | 1,300 | 1,280 | 1,280 | 1,341,001 | 10,666.70 |
| 1990-11-06 | 1,310 | 1,320 | 1,280 | 1,290 | 5,417,002 | 10,750 |
| 1990-11-05 | 1,290 | 1,310 | 1,280 | 1,290 | 4,027,002 | 10,750 |
| 1990-11-02 | 1,280 | 1,300 | 1,260 | 1,260 | 5,998,002 | 10,500 |
| 1990-11-01 | 1,270 | 1,310 | 1,260 | 1,280 | 12,079,005 | 10,666.70 |
| 1990-10-31 | 1,230 | 1,250 | 1,210 | 1,210 | 3,112,001 | 10,083.30 |
| 1990-10-30 | 1,200 | 1,220 | 1,180 | 1,200 | 657,000 | 10,000 |
| 1990-10-29 | 1,190 | 1,200 | 1,170 | 1,200 | 864,000 | 10,000 |
| 1990-10-26 | 1,190 | 1,200 | 1,180 | 1,200 | 416,000 | 10,000 |
| 1990-10-25 | 1,190 | 1,200 | 1,170 | 1,200 | 815,000 | 10,000 |
| 1990-10-24 | 1,170 | 1,170 | 1,130 | 1,170 | 677,000 | 9,750 |
| 1990-10-23 | 1,210 | 1,220 | 1,180 | 1,190 | 1,780,001 | 9,916.67 |
| 1990-10-22 | 1,210 | 1,240 | 1,210 | 1,220 | 2,257,001 | 10,166.70 |
| 1990-10-19 | 1,160 | 1,240 | 1,150 | 1,180 | 4,810,002 | 9,833.33 |
| 1990-10-18 | 1,150 | 1,170 | 1,140 | 1,160 | 714,000 | 9,666.67 |
| 1990-10-17 | 1,140 | 1,150 | 1,130 | 1,130 | 544,000 | 9,416.67 |
| 1990-10-16 | 1,100 | 1,150 | 1,090 | 1,150 | 982,000 | 9,583.33 |
| 1990-10-15 | 1,060 | 1,110 | 1,060 | 1,080 | 154,000 | 9,000 |
| 1990-10-12 | 1,060 | 1,080 | 1,040 | 1,060 | 246,000 | 8,833.33 |
| 1990-10-11 | 1,090 | 1,090 | 1,060 | 1,080 | 235,000 | 9,000 |
| 1990-10-09 | 1,100 | 1,140 | 1,080 | 1,120 | 718,000 | 9,333.33 |
| 1990-10-08 | 1,060 | 1,100 | 1,050 | 1,080 | 395,000 | 9,000 |
| 1990-10-05 | 1,070 | 1,090 | 1,050 | 1,050 | 360,000 | 8,750 |
| 1990-10-04 | 1,020 | 1,050 | 1,020 | 1,050 | 131,000 | 8,750 |
| 1990-10-03 | 1,030 | 1,060 | 1,000 | 1,040 | 719,000 | 8,666.67 |
| 1990-10-02 | 980 | 1,030 | 980 | 1,030 | 308,000 | 8,583.33 |
| 1990-10-01 | 956 | 965 | 921 | 927 | 458,000 | 7,725 |
| 1990-09-28 | 982 | 992 | 956 | 956 | 606,000 | 7,966.67 |
| 1990-09-27 | 980 | 1,010 | 960 | 992 | 375,000 | 8,266.67 |
| 1990-09-26 | 1,110 | 1,120 | 1,000 | 1,000 | 269,000 | 8,333.33 |
| 1990-09-25 | 1,110 | 1,140 | 1,100 | 1,100 | 283,000 | 9,166.67 |
| 1990-09-21 | 1,150 | 1,170 | 1,140 | 1,150 | 150,000 | 9,583.33 |
| 1990-09-20 | 1,190 | 1,200 | 1,160 | 1,160 | 123,000 | 9,666.67 |
| 1990-09-19 | 1,190 | 1,210 | 1,190 | 1,190 | 197,000 | 9,916.67 |
| 1990-09-18 | 1,200 | 1,210 | 1,180 | 1,190 | 239,000 | 9,916.67 |
| 1990-09-17 | 1,210 | 1,240 | 1,210 | 1,230 | 88,000 | 10,250 |
| 1990-09-14 | 1,240 | 1,250 | 1,230 | 1,230 | 441,000 | 10,250 |
| 1990-09-13 | 1,230 | 1,240 | 1,220 | 1,240 | 438,000 | 10,333.30 |
| 1990-09-12 | 1,200 | 1,240 | 1,190 | 1,230 | 278,000 | 10,250 |
| 1990-09-11 | 1,210 | 1,220 | 1,200 | 1,200 | 128,000 | 10,000 |
| 1990-09-10 | 1,200 | 1,230 | 1,200 | 1,230 | 215,000 | 10,250 |
| 1990-09-07 | 1,180 | 1,200 | 1,180 | 1,180 | 267,000 | 9,833.33 |
| 1990-09-06 | 1,200 | 1,210 | 1,180 | 1,180 | 105,000 | 9,833.33 |
| 1990-09-05 | 1,200 | 1,200 | 1,170 | 1,190 | 482,000 | 9,916.67 |
| 1990-09-04 | 1,240 | 1,240 | 1,190 | 1,210 | 428,000 | 10,083.30 |
| 1990-09-03 | 1,240 | 1,250 | 1,180 | 1,180 | 1,007,000 | 9,833.33 |
| 1990-08-31 | 1,240 | 1,270 | 1,240 | 1,260 | 427,000 | 10,500 |
| 1990-08-30 | 1,240 | 1,280 | 1,230 | 1,250 | 1,142,000 | 10,416.70 |
| 1990-08-29 | 1,280 | 1,280 | 1,250 | 1,270 | 131,000 | 10,583.30 |
| 1990-08-28 | 1,260 | 1,290 | 1,250 | 1,290 | 450,000 | 10,750 |
| 1990-08-27 | 1,210 | 1,240 | 1,200 | 1,200 | 328,000 | 10,000 |
| 1990-08-24 | 1,150 | 1,220 | 1,150 | 1,190 | 614,000 | 9,916.67 |
| 1990-08-23 | 1,230 | 1,240 | 1,150 | 1,170 | 416,000 | 9,750 |
| 1990-08-22 | 1,270 | 1,280 | 1,240 | 1,250 | 300,000 | 10,416.70 |
| 1990-08-21 | 1,340 | 1,340 | 1,280 | 1,280 | 170,000 | 10,666.70 |
| 1990-08-20 | 1,310 | 1,330 | 1,290 | 1,320 | 214,000 | 11,000 |
| 1990-08-17 | 1,320 | 1,330 | 1,310 | 1,320 | 125,000 | 11,000 |
| 1990-08-16 | 1,360 | 1,380 | 1,340 | 1,370 | 158,000 | 11,416.70 |
| 1990-08-15 | 1,320 | 1,380 | 1,320 | 1,360 | 181,000 | 11,333.30 |
| 1990-08-14 | 1,280 | 1,330 | 1,270 | 1,310 | 397,000 | 10,916.70 |
| 1990-08-13 | 1,370 | 1,370 | 1,270 | 1,290 | 244,000 | 10,750 |
| 1990-08-10 | 1,360 | 1,390 | 1,360 | 1,390 | 185,000 | 11,583.30 |
| 1990-08-09 | 1,370 | 1,380 | 1,350 | 1,360 | 350,000 | 11,333.30 |
| 1990-08-08 | 1,340 | 1,370 | 1,330 | 1,350 | 506,000 | 11,250 |
| 1990-08-07 | 1,320 | 1,370 | 1,320 | 1,350 | 556,000 | 11,250 |
| 1990-08-06 | 1,430 | 1,440 | 1,350 | 1,380 | 378,000 | 11,500 |
| 1990-08-03 | 1,490 | 1,500 | 1,450 | 1,450 | 290,000 | 12,083.30 |
| 1990-08-02 | 1,500 | 1,510 | 1,490 | 1,510 | 1,534,001 | 12,583.30 |
| 1990-08-01 | 1,530 | 1,530 | 1,500 | 1,510 | 426,000 | 12,583.30 |
| 1990-07-31 | 1,500 | 1,520 | 1,500 | 1,500 | 377,000 | 12,500 |
| 1990-07-30 | 1,530 | 1,530 | 1,490 | 1,500 | 149,000 | 12,500 |
| 1990-07-27 | 1,520 | 1,520 | 1,480 | 1,510 | 313,000 | 12,583.30 |
| 1990-07-26 | 1,550 | 1,560 | 1,530 | 1,530 | 297,000 | 12,750 |
| 1990-07-25 | 1,550 | 1,550 | 1,520 | 1,550 | 314,000 | 12,916.70 |
| 1990-07-24 | 1,540 | 1,560 | 1,530 | 1,530 | 364,000 | 12,750 |
| 1990-07-23 | 1,560 | 1,560 | 1,530 | 1,540 | 371,000 | 12,833.30 |
| 1990-07-20 | 1,560 | 1,580 | 1,550 | 1,560 | 395,000 | 13,000 |
| 1990-07-19 | 1,570 | 1,590 | 1,560 | 1,580 | 408,000 | 13,166.70 |
| 1990-07-18 | 1,600 | 1,600 | 1,570 | 1,580 | 656,000 | 13,166.70 |
| 1990-07-17 | 1,620 | 1,630 | 1,580 | 1,590 | 1,208,000 | 13,250 |
| 1990-07-16 | 1,610 | 1,610 | 1,580 | 1,600 | 539,000 | 13,333.30 |
| 1990-07-13 | 1,620 | 1,620 | 1,580 | 1,610 | 751,000 | 13,416.70 |
| 1990-07-12 | 1,630 | 1,630 | 1,590 | 1,620 | 1,090,000 | 13,500 |
| 1990-07-11 | 1,570 | 1,610 | 1,570 | 1,600 | 2,235,001 | 13,333.30 |
| 1990-07-10 | 1,600 | 1,610 | 1,520 | 1,550 | 2,613,001 | 12,916.70 |
| 1990-07-09 | 1,590 | 1,610 | 1,570 | 1,610 | 602,000 | 13,416.70 |
| 1990-07-06 | 1,590 | 1,590 | 1,570 | 1,590 | 663,000 | 13,250 |
| 1990-07-05 | 1,580 | 1,590 | 1,570 | 1,570 | 664,000 | 13,083.30 |
| 1990-07-04 | 1,600 | 1,610 | 1,570 | 1,570 | 977,000 | 13,083.30 |
| 1990-07-03 | 1,580 | 1,600 | 1,560 | 1,600 | 1,068,000 | 13,333.30 |
| 1990-07-02 | 1,610 | 1,620 | 1,560 | 1,560 | 2,994,001 | 13,000 |
| 1990-06-29 | 1,650 | 1,660 | 1,630 | 1,640 | 578,000 | 13,666.70 |
| 1990-06-28 | 1,630 | 1,640 | 1,610 | 1,630 | 329,000 | 13,583.30 |
| 1990-06-27 | 1,610 | 1,640 | 1,600 | 1,600 | 680,000 | 13,333.30 |
| 1990-06-26 | 1,550 | 1,610 | 1,550 | 1,590 | 537,000 | 13,250 |
| 1990-06-25 | 1,580 | 1,590 | 1,580 | 1,580 | 246,000 | 13,166.70 |
| 1990-06-22 | 1,610 | 1,620 | 1,600 | 1,610 | 297,000 | 13,416.70 |
| 1990-06-21 | 1,640 | 1,660 | 1,610 | 1,630 | 651,000 | 13,583.30 |
| 1990-06-20 | 1,630 | 1,640 | 1,620 | 1,620 | 359,000 | 13,500 |
| 1990-06-19 | 1,650 | 1,660 | 1,620 | 1,620 | 647,000 | 13,500 |
| 1990-06-18 | 1,650 | 1,680 | 1,650 | 1,660 | 1,244,000 | 13,833.30 |
| 1990-06-15 | 1,630 | 1,650 | 1,620 | 1,640 | 696,000 | 13,666.70 |
| 1990-06-14 | 1,610 | 1,650 | 1,610 | 1,640 | 1,128,000 | 13,666.70 |
| 1990-06-13 | 1,610 | 1,610 | 1,590 | 1,600 | 229,000 | 13,333.30 |
| 1990-06-12 | 1,620 | 1,620 | 1,590 | 1,590 | 226,000 | 13,250 |
| 1990-06-11 | 1,630 | 1,630 | 1,600 | 1,600 | 261,000 | 13,333.30 |
| 1990-06-08 | 1,640 | 1,650 | 1,610 | 1,620 | 493,000 | 13,500 |
| 1990-06-07 | 1,650 | 1,660 | 1,640 | 1,650 | 478,000 | 13,750 |
| 1990-06-06 | 1,660 | 1,660 | 1,640 | 1,650 | 516,000 | 13,750 |
| 1990-06-05 | 1,650 | 1,680 | 1,640 | 1,670 | 1,608,001 | 13,916.70 |
| 1990-06-04 | 1,650 | 1,660 | 1,640 | 1,640 | 366,000 | 13,666.70 |
| 1990-06-01 | 1,660 | 1,660 | 1,630 | 1,650 | 1,268,001 | 13,750 |
| 1990-05-31 | 1,630 | 1,660 | 1,620 | 1,660 | 1,738,001 | 13,833.30 |
| 1990-05-30 | 1,600 | 1,620 | 1,590 | 1,620 | 535,000 | 13,500 |
| 1990-05-29 | 1,590 | 1,600 | 1,570 | 1,600 | 265,000 | 13,333.30 |
| 1990-05-28 | 1,600 | 1,600 | 1,570 | 1,570 | 169,000 | 13,083.30 |
| 1990-05-25 | 1,560 | 1,590 | 1,560 | 1,590 | 694,000 | 13,250 |
| 1990-05-24 | 1,590 | 1,590 | 1,570 | 1,590 | 305,000 | 13,250 |
| 1990-05-23 | 1,590 | 1,620 | 1,590 | 1,600 | 584,000 | 13,333.30 |
| 1990-05-22 | 1,590 | 1,600 | 1,570 | 1,590 | 334,000 | 13,250 |
| 1990-05-21 | 1,590 | 1,590 | 1,570 | 1,590 | 136,000 | 13,250 |
| 1990-05-18 | 1,600 | 1,600 | 1,580 | 1,590 | 286,000 | 13,250 |
| 1990-05-17 | 1,600 | 1,600 | 1,580 | 1,590 | 180,000 | 13,250 |
| 1990-05-16 | 1,620 | 1,620 | 1,590 | 1,590 | 609,000 | 13,250 |
| 1990-05-15 | 1,610 | 1,640 | 1,590 | 1,620 | 1,614,001 | 13,500 |
| 1990-05-14 | 1,610 | 1,620 | 1,590 | 1,600 | 1,547,001 | 13,333.30 |
| 1990-05-11 | 1,610 | 1,620 | 1,590 | 1,600 | 691,000 | 13,333.30 |
| 1990-05-10 | 1,570 | 1,600 | 1,560 | 1,600 | 1,440,001 | 13,333.30 |
| 1990-05-09 | 1,610 | 1,610 | 1,580 | 1,580 | 2,774,001 | 13,166.70 |
| 1990-05-08 | 1,550 | 1,600 | 1,550 | 1,590 | 2,162,001 | 13,250 |
| 1990-05-07 | 1,530 | 1,590 | 1,530 | 1,550 | 2,265,001 | 12,916.70 |
| 1990-05-02 | 1,510 | 1,540 | 1,500 | 1,520 | 386,000 | 12,666.70 |
| 1990-05-01 | 1,490 | 1,510 | 1,490 | 1,510 | 450,000 | 12,583.30 |
| 1990-04-27 | 1,510 | 1,520 | 1,500 | 1,510 | 439,000 | 12,583.30 |
| 1990-04-26 | 1,500 | 1,540 | 1,490 | 1,510 | 544,000 | 12,583.30 |
| 1990-04-25 | 1,520 | 1,520 | 1,480 | 1,490 | 898,000 | 12,416.70 |
| 1990-04-24 | 1,510 | 1,570 | 1,510 | 1,520 | 730,000 | 12,666.70 |
| 1990-04-23 | 1,550 | 1,550 | 1,510 | 1,530 | 809,000 | 12,750 |
| 1990-04-20 | 1,550 | 1,570 | 1,520 | 1,570 | 1,399,001 | 13,083.30 |
| 1990-04-19 | 1,540 | 1,550 | 1,520 | 1,550 | 1,464,001 | 12,916.70 |
| 1990-04-18 | 1,480 | 1,550 | 1,480 | 1,530 | 865,000 | 12,750 |
| 1990-04-17 | 1,490 | 1,530 | 1,480 | 1,480 | 513,000 | 12,333.30 |
| 1990-04-16 | 1,510 | 1,530 | 1,500 | 1,500 | 273,000 | 12,500 |
| 1990-04-13 | 1,510 | 1,550 | 1,510 | 1,540 | 1,023,000 | 12,833.30 |
| 1990-04-12 | 1,520 | 1,550 | 1,510 | 1,510 | 607,000 | 12,583.30 |
| 1990-04-11 | 1,530 | 1,560 | 1,520 | 1,520 | 1,341,001 | 12,666.70 |
| 1990-04-10 | 1,550 | 1,570 | 1,520 | 1,540 | 752,000 | 12,833.30 |
| 1990-04-09 | 1,530 | 1,580 | 1,520 | 1,580 | 2,229,001 | 13,166.70 |
| 1990-04-06 | 1,490 | 1,510 | 1,470 | 1,480 | 1,441,001 | 12,333.30 |
| 1990-04-05 | 1,400 | 1,460 | 1,370 | 1,450 | 1,023,000 | 12,083.30 |
| 1990-04-04 | 1,460 | 1,500 | 1,420 | 1,420 | 893,000 | 11,833.30 |
| 1990-04-03 | 1,440 | 1,460 | 1,410 | 1,440 | 1,081,000 | 12,000 |
| 1990-04-02 | 1,450 | 1,480 | 1,410 | 1,410 | 1,070,000 | 11,750 |
| 1990-03-30 | 1,570 | 1,570 | 1,500 | 1,500 | 2,053,001 | 12,500 |
| 1990-03-29 | 1,540 | 1,630 | 1,540 | 1,590 | 4,445,002 | 13,250 |
| 1990-03-28 | 1,500 | 1,570 | 1,460 | 1,560 | 1,802,001 | 13,000 |
| 1990-03-27 | 1,500 | 1,530 | 1,470 | 1,480 | 629,000 | 12,333.30 |
| 1990-03-26 | 1,460 | 1,500 | 1,450 | 1,480 | 778,000 | 12,333.30 |
| 1990-03-23 | 1,450 | 1,490 | 1,440 | 1,440 | 635,000 | 12,000 |
| 1990-03-22 | 1,420 | 1,460 | 1,410 | 1,410 | 503,000 | 11,750 |
| 1990-03-20 | 1,480 | 1,540 | 1,440 | 1,540 | 447,000 | 12,833.30 |
| 1990-03-19 | 1,570 | 1,570 | 1,470 | 1,480 | 804,000 | 12,333.30 |
| 1990-03-16 | 1,570 | 1,580 | 1,550 | 1,550 | 539,000 | 12,916.70 |
| 1990-03-15 | 1,510 | 1,600 | 1,500 | 1,570 | 2,539,001 | 13,083.30 |
| 1990-03-14 | 1,540 | 1,550 | 1,500 | 1,500 | 752,000 | 12,500 |
| 1990-03-13 | 1,550 | 1,570 | 1,550 | 1,550 | 607,000 | 12,916.70 |
| 1990-03-12 | 1,560 | 1,580 | 1,540 | 1,550 | 836,000 | 12,916.70 |
| 1990-03-09 | 1,580 | 1,580 | 1,540 | 1,550 | 687,000 | 12,916.70 |
| 1990-03-08 | 1,490 | 1,560 | 1,480 | 1,550 | 538,000 | 12,916.70 |
| 1990-03-07 | 1,500 | 1,500 | 1,470 | 1,470 | 712,000 | 12,250 |
| 1990-03-06 | 1,510 | 1,520 | 1,490 | 1,490 | 1,058,000 | 12,416.70 |
| 1990-03-05 | 1,560 | 1,560 | 1,520 | 1,520 | 350,000 | 12,666.70 |
| 1990-03-02 | 1,550 | 1,560 | 1,500 | 1,560 | 3,219,001 | 13,000 |
| 1990-03-01 | 1,560 | 1,590 | 1,530 | 1,590 | 500,000 | 13,250 |
| 1990-02-28 | 1,530 | 1,610 | 1,530 | 1,610 | 977,000 | 13,416.70 |
| 1990-02-27 | 1,490 | 1,530 | 1,490 | 1,530 | 988,000 | 12,750 |
| 1990-02-26 | 1,480 | 1,510 | 1,400 | 1,470 | 1,402,001 | 12,250 |
| 1990-02-23 | 1,540 | 1,540 | 1,500 | 1,510 | 520,000 | 12,583.30 |
| 1990-02-22 | 1,580 | 1,580 | 1,510 | 1,560 | 736,000 | 13,000 |
| 1990-02-21 | 1,600 | 1,600 | 1,540 | 1,600 | 501,000 | 13,333.30 |
| 1990-02-20 | 1,660 | 1,660 | 1,630 | 1,630 | 211,000 | 13,583.30 |
| 1990-02-19 | 1,690 | 1,690 | 1,660 | 1,660 | 339,000 | 13,833.30 |
| 1990-02-16 | 1,680 | 1,680 | 1,650 | 1,660 | 271,000 | 13,833.30 |
| 1990-02-15 | 1,650 | 1,670 | 1,640 | 1,650 | 231,000 | 13,750 |
| 1990-02-14 | 1,660 | 1,660 | 1,630 | 1,650 | 361,000 | 13,750 |
| 1990-02-13 | 1,650 | 1,650 | 1,640 | 1,640 | 125,000 | 13,666.70 |
| 1990-02-09 | 1,670 | 1,670 | 1,650 | 1,650 | 233,000 | 13,750 |
| 1990-02-08 | 1,690 | 1,700 | 1,670 | 1,670 | 432,000 | 13,916.70 |
| 1990-02-07 | 1,720 | 1,720 | 1,690 | 1,690 | 717,000 | 14,083.30 |
| 1990-02-06 | 1,720 | 1,720 | 1,700 | 1,700 | 849,000 | 14,166.70 |
| 1990-02-05 | 1,710 | 1,730 | 1,700 | 1,700 | 1,078,000 | 14,166.70 |
| 1990-02-02 | 1,720 | 1,720 | 1,680 | 1,690 | 1,539,001 | 14,083.30 |
| 1990-02-01 | 1,680 | 1,700 | 1,680 | 1,700 | 1,870,001 | 14,166.70 |
| 1990-01-31 | 1,660 | 1,670 | 1,640 | 1,660 | 1,437,001 | 13,833.30 |
| 1990-01-30 | 1,630 | 1,650 | 1,620 | 1,640 | 526,000 | 13,666.70 |
| 1990-01-29 | 1,620 | 1,620 | 1,600 | 1,600 | 293,000 | 13,333.30 |
| 1990-01-26 | 1,620 | 1,620 | 1,590 | 1,590 | 964,000 | 13,250 |
| 1990-01-25 | 1,600 | 1,600 | 1,580 | 1,590 | 719,000 | 13,250 |
| 1990-01-24 | 1,610 | 1,610 | 1,560 | 1,570 | 346,000 | 13,083.30 |
| 1990-01-23 | 1,600 | 1,600 | 1,580 | 1,580 | 211,000 | 13,166.70 |
| 1990-01-22 | 1,570 | 1,590 | 1,550 | 1,570 | 242,000 | 13,083.30 |
| 1990-01-19 | 1,550 | 1,550 | 1,500 | 1,540 | 630,000 | 12,833.30 |
| 1990-01-18 | 1,560 | 1,580 | 1,550 | 1,550 | 601,000 | 12,916.70 |
| 1990-01-17 | 1,560 | 1,580 | 1,560 | 1,560 | 329,000 | 13,000 |
| 1990-01-16 | 1,580 | 1,580 | 1,550 | 1,560 | 592,000 | 13,000 |
| 1990-01-12 | 1,640 | 1,640 | 1,580 | 1,600 | 767,000 | 13,333.30 |
| 1990-01-11 | 1,630 | 1,630 | 1,610 | 1,630 | 474,000 | 13,583.30 |
| 1990-01-10 | 1,610 | 1,610 | 1,600 | 1,600 | 355,000 | 13,333.30 |
| 1990-01-09 | 1,630 | 1,630 | 1,600 | 1,600 | 532,000 | 13,333.30 |
| 1990-01-08 | 1,630 | 1,640 | 1,600 | 1,610 | 776,000 | 13,416.70 |
| 1990-01-05 | 1,640 | 1,660 | 1,630 | 1,630 | 633,000 | 13,583.30 |
| 1990-01-04 | 1,630 | 1,650 | 1,630 | 1,630 | 183,000 | 13,583.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株
