4092 日本化学工業(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 | 1,130 | 1,130 | 1,110 | 1,120 | 144,000 | 11,200 |
| 1990-12-27 | 1,140 | 1,170 | 1,130 | 1,130 | 211,000 | 11,300 |
| 1990-12-26 | 1,150 | 1,170 | 1,130 | 1,140 | 133,000 | 11,400 |
| 1990-12-25 | 1,150 | 1,170 | 1,120 | 1,150 | 173,000 | 11,500 |
| 1990-12-21 | 1,150 | 1,170 | 1,130 | 1,130 | 181,000 | 11,300 |
| 1990-12-20 | 1,190 | 1,190 | 1,150 | 1,170 | 340,000 | 11,700 |
| 1990-12-19 | 1,220 | 1,230 | 1,190 | 1,190 | 433,000 | 11,900 |
| 1990-12-18 | 1,120 | 1,190 | 1,120 | 1,180 | 319,000 | 11,800 |
| 1990-12-17 | 1,190 | 1,190 | 1,130 | 1,130 | 136,000 | 11,300 |
| 1990-12-14 | 1,140 | 1,200 | 1,140 | 1,190 | 1,385,000 | 11,900 |
| 1990-12-13 | 1,190 | 1,230 | 1,170 | 1,220 | 187,000 | 12,200 |
| 1990-12-12 | 1,160 | 1,200 | 1,120 | 1,170 | 175,000 | 11,700 |
| 1990-12-11 | 1,130 | 1,200 | 1,080 | 1,200 | 351,000 | 12,000 |
| 1990-12-10 | 1,150 | 1,150 | 1,110 | 1,140 | 257,000 | 11,400 |
| 1990-12-07 | 1,040 | 1,090 | 1,030 | 1,090 | 270,000 | 10,900 |
| 1990-12-06 | 979 | 990 | 975 | 990 | 291,000 | 9,900 |
| 1990-12-05 | 990 | 990 | 945 | 959 | 545,000 | 9,590 |
| 1990-12-04 | 1,130 | 1,130 | 980 | 980 | 256,000 | 9,800 |
| 1990-12-03 | 1,170 | 1,190 | 1,150 | 1,180 | 141,000 | 11,800 |
| 1990-11-30 | 1,150 | 1,180 | 1,130 | 1,130 | 345,000 | 11,300 |
| 1990-11-29 | 1,130 | 1,210 | 1,110 | 1,210 | 252,000 | 12,100 |
| 1990-11-28 | 1,290 | 1,330 | 1,170 | 1,190 | 282,000 | 11,900 |
| 1990-11-27 | 1,350 | 1,350 | 1,290 | 1,330 | 122,000 | 13,300 |
| 1990-11-26 | 1,330 | 1,340 | 1,290 | 1,340 | 169,000 | 13,400 |
| 1990-11-22 | 1,220 | 1,310 | 1,220 | 1,310 | 335,000 | 13,100 |
| 1990-11-21 | 1,250 | 1,250 | 1,210 | 1,230 | 228,000 | 12,300 |
| 1990-11-20 | 1,290 | 1,300 | 1,260 | 1,280 | 70,000 | 12,800 |
| 1990-11-19 | 1,290 | 1,340 | 1,270 | 1,330 | 180,000 | 13,300 |
| 1990-11-16 | 1,250 | 1,280 | 1,250 | 1,250 | 136,000 | 12,500 |
| 1990-11-15 | 1,310 | 1,330 | 1,250 | 1,280 | 176,000 | 12,800 |
| 1990-11-14 | 1,360 | 1,360 | 1,310 | 1,350 | 164,000 | 13,500 |
| 1990-11-13 | 1,380 | 1,400 | 1,350 | 1,360 | 175,000 | 13,600 |
| 1990-11-09 | 1,330 | 1,350 | 1,270 | 1,340 | 193,000 | 13,400 |
| 1990-11-08 | 1,370 | 1,370 | 1,340 | 1,370 | 148,000 | 13,700 |
| 1990-11-07 | 1,370 | 1,410 | 1,360 | 1,390 | 87,000 | 13,900 |
| 1990-11-06 | 1,470 | 1,470 | 1,380 | 1,380 | 81,000 | 13,800 |
| 1990-11-05 | 1,460 | 1,460 | 1,430 | 1,430 | 35,000 | 14,300 |
| 1990-11-02 | 1,410 | 1,450 | 1,380 | 1,410 | 132,000 | 14,100 |
| 1990-11-01 | 1,470 | 1,470 | 1,400 | 1,420 | 137,000 | 14,200 |
| 1990-10-31 | 1,510 | 1,530 | 1,470 | 1,470 | 141,000 | 14,700 |
| 1990-10-30 | 1,510 | 1,510 | 1,470 | 1,510 | 97,000 | 15,100 |
| 1990-10-29 | 1,470 | 1,540 | 1,470 | 1,490 | 103,000 | 14,900 |
| 1990-10-26 | 1,510 | 1,510 | 1,490 | 1,490 | 95,000 | 14,900 |
| 1990-10-25 | 1,550 | 1,560 | 1,520 | 1,540 | 83,000 | 15,400 |
| 1990-10-24 | 1,490 | 1,550 | 1,490 | 1,500 | 299,000 | 15,000 |
| 1990-10-23 | 1,580 | 1,580 | 1,520 | 1,560 | 214,000 | 15,600 |
| 1990-10-22 | 1,550 | 1,580 | 1,540 | 1,550 | 97,000 | 15,500 |
| 1990-10-19 | 1,530 | 1,590 | 1,480 | 1,480 | 114,000 | 14,800 |
| 1990-10-18 | 1,510 | 1,550 | 1,480 | 1,550 | 132,000 | 15,500 |
| 1990-10-17 | 1,480 | 1,550 | 1,440 | 1,530 | 152,000 | 15,300 |
| 1990-10-16 | 1,490 | 1,540 | 1,460 | 1,500 | 244,000 | 15,000 |
| 1990-10-15 | 1,450 | 1,480 | 1,430 | 1,450 | 137,000 | 14,500 |
| 1990-10-12 | 1,390 | 1,430 | 1,380 | 1,390 | 257,000 | 13,900 |
| 1990-10-11 | 1,450 | 1,480 | 1,400 | 1,420 | 155,000 | 14,200 |
| 1990-10-09 | 1,530 | 1,540 | 1,470 | 1,500 | 180,000 | 15,000 |
| 1990-10-08 | 1,470 | 1,530 | 1,400 | 1,480 | 369,000 | 14,800 |
| 1990-10-05 | 1,500 | 1,570 | 1,490 | 1,490 | 227,000 | 14,900 |
| 1990-10-04 | 1,430 | 1,470 | 1,430 | 1,450 | 172,000 | 14,500 |
| 1990-10-03 | 1,480 | 1,550 | 1,450 | 1,500 | 332,000 | 15,000 |
| 1990-10-02 | 1,390 | 1,490 | 1,320 | 1,490 | 704,000 | 14,900 |
| 1990-10-01 | 1,310 | 1,310 | 1,190 | 1,290 | 570,000 | 12,900 |
| 1990-09-28 | 1,490 | 1,500 | 1,290 | 1,290 | 863,000 | 12,900 |
| 1990-09-27 | 1,580 | 1,600 | 1,500 | 1,510 | 399,000 | 15,100 |
| 1990-09-26 | 1,700 | 1,710 | 1,590 | 1,610 | 230,000 | 16,100 |
| 1990-09-25 | 1,700 | 1,710 | 1,660 | 1,700 | 151,000 | 17,000 |
| 1990-09-21 | 1,640 | 1,730 | 1,640 | 1,700 | 219,000 | 17,000 |
| 1990-09-20 | 1,750 | 1,750 | 1,680 | 1,700 | 207,000 | 17,000 |
| 1990-09-19 | 1,720 | 1,750 | 1,700 | 1,710 | 157,000 | 17,100 |
| 1990-09-18 | 1,710 | 1,730 | 1,610 | 1,700 | 334,000 | 17,000 |
| 1990-09-17 | 1,740 | 1,760 | 1,670 | 1,730 | 331,000 | 17,300 |
| 1990-09-14 | 1,770 | 1,800 | 1,700 | 1,710 | 932,000 | 17,100 |
| 1990-09-13 | 1,840 | 1,900 | 1,770 | 1,800 | 669,000 | 18,000 |
| 1990-09-12 | 1,910 | 2,020 | 1,840 | 1,850 | 1,216,000 | 18,500 |
| 1990-09-11 | 1,680 | 1,940 | 1,640 | 1,880 | 1,733,000 | 18,800 |
| 1990-09-10 | 1,650 | 1,650 | 1,650 | 1,650 | 268,000 | 16,500 |
| 1990-09-07 | 1,430 | 1,480 | 1,380 | 1,450 | 362,000 | 14,500 |
| 1990-09-06 | 1,460 | 1,470 | 1,380 | 1,450 | 360,000 | 14,500 |
| 1990-09-05 | 1,490 | 1,500 | 1,360 | 1,440 | 423,000 | 14,400 |
| 1990-09-04 | 1,590 | 1,620 | 1,470 | 1,520 | 245,000 | 15,200 |
| 1990-09-03 | 1,720 | 1,720 | 1,590 | 1,590 | 220,000 | 15,900 |
| 1990-08-31 | 1,690 | 1,780 | 1,670 | 1,670 | 300,000 | 16,700 |
| 1990-08-30 | 1,550 | 1,650 | 1,520 | 1,650 | 256,000 | 16,500 |
| 1990-08-29 | 1,580 | 1,600 | 1,520 | 1,520 | 277,000 | 15,200 |
| 1990-08-28 | 1,660 | 1,660 | 1,580 | 1,600 | 348,000 | 16,000 |
| 1990-08-27 | 1,450 | 1,550 | 1,450 | 1,550 | 197,000 | 15,500 |
| 1990-08-24 | 1,410 | 1,470 | 1,360 | 1,420 | 547,000 | 14,200 |
| 1990-08-23 | 1,490 | 1,500 | 1,430 | 1,430 | 534,000 | 14,300 |
| 1990-08-22 | 1,590 | 1,630 | 1,530 | 1,550 | 386,000 | 15,500 |
| 1990-08-21 | 1,700 | 1,720 | 1,650 | 1,650 | 226,000 | 16,500 |
| 1990-08-20 | 1,670 | 1,730 | 1,660 | 1,670 | 146,000 | 16,700 |
| 1990-08-17 | 1,660 | 1,700 | 1,660 | 1,660 | 201,000 | 16,600 |
| 1990-08-16 | 1,720 | 1,750 | 1,710 | 1,750 | 134,000 | 17,500 |
| 1990-08-15 | 1,710 | 1,800 | 1,700 | 1,800 | 308,000 | 18,000 |
| 1990-08-14 | 1,610 | 1,700 | 1,610 | 1,650 | 318,000 | 16,500 |
| 1990-08-13 | 1,650 | 1,650 | 1,520 | 1,620 | 455,000 | 16,200 |
| 1990-08-10 | 1,820 | 1,820 | 1,700 | 1,760 | 293,000 | 17,600 |
| 1990-08-09 | 1,930 | 1,930 | 1,790 | 1,790 | 358,000 | 17,900 |
| 1990-08-08 | 1,870 | 1,920 | 1,800 | 1,900 | 299,000 | 19,000 |
| 1990-08-07 | 1,760 | 1,930 | 1,760 | 1,830 | 554,000 | 18,300 |
| 1990-08-06 | 2,020 | 2,030 | 1,890 | 1,940 | 620,000 | 19,400 |
| 1990-08-03 | 2,060 | 2,120 | 2,050 | 2,060 | 304,000 | 20,600 |
| 1990-08-02 | 2,220 | 2,270 | 2,120 | 2,140 | 199,000 | 21,400 |
| 1990-08-01 | 2,300 | 2,340 | 2,220 | 2,250 | 147,000 | 22,500 |
| 1990-07-31 | 2,280 | 2,310 | 2,250 | 2,260 | 90,000 | 22,600 |
| 1990-07-30 | 2,300 | 2,340 | 2,270 | 2,320 | 189,000 | 23,200 |
| 1990-07-27 | 2,300 | 2,380 | 2,270 | 2,380 | 309,000 | 23,800 |
| 1990-07-26 | 2,320 | 2,370 | 2,320 | 2,370 | 70,000 | 23,700 |
| 1990-07-25 | 2,310 | 2,370 | 2,310 | 2,320 | 60,000 | 23,200 |
| 1990-07-24 | 2,270 | 2,360 | 2,270 | 2,350 | 150,000 | 23,500 |
| 1990-07-23 | 2,380 | 2,400 | 2,310 | 2,340 | 168,000 | 23,400 |
| 1990-07-20 | 2,410 | 2,450 | 2,370 | 2,400 | 176,000 | 24,000 |
| 1990-07-19 | 2,460 | 2,470 | 2,420 | 2,470 | 75,000 | 24,700 |
| 1990-07-18 | 2,410 | 2,480 | 2,400 | 2,480 | 98,000 | 24,800 |
| 1990-07-17 | 2,490 | 2,490 | 2,430 | 2,440 | 134,000 | 24,400 |
| 1990-07-16 | 2,480 | 2,490 | 2,460 | 2,470 | 151,000 | 24,700 |
| 1990-07-13 | 2,480 | 2,490 | 2,440 | 2,480 | 127,000 | 24,800 |
| 1990-07-12 | 2,470 | 2,480 | 2,420 | 2,480 | 171,000 | 24,800 |
| 1990-07-11 | 2,420 | 2,470 | 2,420 | 2,460 | 94,000 | 24,600 |
| 1990-07-10 | 2,470 | 2,480 | 2,420 | 2,420 | 66,000 | 24,200 |
| 1990-07-09 | 2,450 | 2,490 | 2,430 | 2,480 | 149,000 | 24,800 |
| 1990-07-06 | 2,440 | 2,460 | 2,420 | 2,420 | 118,000 | 24,200 |
| 1990-07-05 | 2,450 | 2,490 | 2,400 | 2,410 | 49,000 | 24,100 |
| 1990-07-04 | 2,490 | 2,540 | 2,480 | 2,490 | 265,000 | 24,900 |
| 1990-07-03 | 2,440 | 2,490 | 2,430 | 2,490 | 138,000 | 24,900 |
| 1990-07-02 | 2,320 | 2,440 | 2,320 | 2,440 | 142,000 | 24,400 |
| 1990-06-29 | 2,400 | 2,440 | 2,350 | 2,360 | 347,000 | 23,600 |
| 1990-06-28 | 2,450 | 2,450 | 2,360 | 2,360 | 145,000 | 23,600 |
| 1990-06-27 | 2,340 | 2,450 | 2,300 | 2,450 | 204,000 | 24,500 |
| 1990-06-26 | 2,250 | 2,300 | 2,230 | 2,260 | 190,000 | 22,600 |
| 1990-06-25 | 2,270 | 2,300 | 2,220 | 2,250 | 272,000 | 22,500 |
| 1990-06-22 | 2,370 | 2,380 | 2,300 | 2,300 | 206,000 | 23,000 |
| 1990-06-21 | 2,460 | 2,470 | 2,400 | 2,400 | 103,000 | 24,000 |
| 1990-06-20 | 2,360 | 2,460 | 2,350 | 2,420 | 210,000 | 24,200 |
| 1990-06-19 | 2,360 | 2,390 | 2,340 | 2,350 | 225,000 | 23,500 |
| 1990-06-18 | 2,490 | 2,500 | 2,410 | 2,440 | 113,000 | 24,400 |
| 1990-06-15 | 2,550 | 2,550 | 2,480 | 2,480 | 170,000 | 24,800 |
| 1990-06-14 | 2,490 | 2,590 | 2,480 | 2,550 | 177,000 | 25,500 |
| 1990-06-13 | 2,500 | 2,550 | 2,490 | 2,500 | 153,000 | 25,000 |
| 1990-06-12 | 2,490 | 2,550 | 2,490 | 2,490 | 160,000 | 24,900 |
| 1990-06-11 | 2,600 | 2,600 | 2,500 | 2,500 | 136,000 | 25,000 |
| 1990-06-08 | 2,640 | 2,710 | 2,600 | 2,610 | 431,000 | 26,100 |
| 1990-06-07 | 2,640 | 2,640 | 2,570 | 2,600 | 221,000 | 26,000 |
| 1990-06-06 | 2,520 | 2,610 | 2,450 | 2,560 | 322,000 | 25,600 |
| 1990-06-05 | 2,530 | 2,530 | 2,500 | 2,500 | 188,000 | 25,000 |
| 1990-06-04 | 2,580 | 2,590 | 2,530 | 2,530 | 202,000 | 25,300 |
| 1990-06-01 | 2,590 | 2,670 | 2,550 | 2,580 | 379,000 | 25,800 |
| 1990-05-31 | 2,560 | 2,590 | 2,510 | 2,550 | 209,000 | 25,500 |
| 1990-05-30 | 2,510 | 2,600 | 2,510 | 2,600 | 340,000 | 26,000 |
| 1990-05-29 | 2,580 | 2,600 | 2,500 | 2,550 | 614,000 | 25,500 |
| 1990-05-28 | 2,630 | 2,710 | 2,620 | 2,620 | 647,000 | 26,200 |
| 1990-05-25 | 2,390 | 2,610 | 2,390 | 2,580 | 1,122,000 | 25,800 |
| 1990-05-24 | 2,350 | 2,390 | 2,350 | 2,390 | 115,000 | 23,900 |
| 1990-05-23 | 2,370 | 2,390 | 2,350 | 2,350 | 234,000 | 23,500 |
| 1990-05-22 | 2,390 | 2,390 | 2,300 | 2,350 | 318,000 | 23,500 |
| 1990-05-21 | 2,390 | 2,400 | 2,370 | 2,380 | 300,000 | 23,800 |
| 1990-05-18 | 2,290 | 2,360 | 2,270 | 2,330 | 397,000 | 23,300 |
| 1990-05-17 | 2,290 | 2,360 | 2,200 | 2,260 | 314,000 | 22,600 |
| 1990-05-16 | 2,370 | 2,370 | 2,250 | 2,300 | 758,000 | 23,000 |
| 1990-05-15 | 2,210 | 2,460 | 2,200 | 2,330 | 1,432,000 | 23,300 |
| 1990-05-14 | 2,050 | 2,190 | 2,050 | 2,170 | 722,000 | 21,700 |
| 1990-05-11 | 1,920 | 1,950 | 1,880 | 1,950 | 210,000 | 19,500 |
| 1990-05-10 | 1,890 | 1,940 | 1,860 | 1,860 | 190,000 | 18,600 |
| 1990-05-09 | 1,960 | 1,960 | 1,890 | 1,920 | 161,000 | 19,200 |
| 1990-05-08 | 1,900 | 1,950 | 1,890 | 1,930 | 276,000 | 19,300 |
| 1990-05-07 | 1,990 | 2,010 | 1,900 | 1,900 | 591,000 | 19,000 |
| 1990-05-02 | 1,820 | 1,940 | 1,820 | 1,900 | 614,000 | 19,000 |
| 1990-05-01 | 1,700 | 1,790 | 1,700 | 1,790 | 198,000 | 17,900 |
| 1990-04-27 | 1,700 | 1,700 | 1,680 | 1,680 | 161,000 | 16,800 |
| 1990-04-26 | 1,690 | 1,700 | 1,650 | 1,680 | 151,000 | 16,800 |
| 1990-04-25 | 1,650 | 1,700 | 1,630 | 1,660 | 172,000 | 16,600 |
| 1990-04-24 | 1,610 | 1,650 | 1,610 | 1,620 | 142,000 | 16,200 |
| 1990-04-23 | 1,660 | 1,660 | 1,590 | 1,640 | 162,000 | 16,400 |
| 1990-04-20 | 1,700 | 1,700 | 1,630 | 1,640 | 199,000 | 16,400 |
| 1990-04-19 | 1,710 | 1,710 | 1,630 | 1,670 | 382,000 | 16,700 |
| 1990-04-18 | 1,510 | 1,650 | 1,510 | 1,650 | 516,000 | 16,500 |
| 1990-04-17 | 1,590 | 1,650 | 1,530 | 1,530 | 479,000 | 15,300 |
| 1990-04-16 | 1,680 | 1,700 | 1,620 | 1,620 | 497,000 | 16,200 |
| 1990-04-13 | 1,690 | 1,770 | 1,680 | 1,740 | 806,000 | 17,400 |
| 1990-04-12 | 1,810 | 1,890 | 1,650 | 1,750 | 801,000 | 17,500 |
| 1990-04-11 | 1,880 | 1,950 | 1,780 | 1,840 | 1,052,000 | 18,400 |
| 1990-04-10 | 1,690 | 1,960 | 1,610 | 1,790 | 2,110,000 | 17,900 |
| 1990-04-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,092,000 | 16,600 |
| 1990-04-06 | 1,460 | 1,460 | 1,460 | 1,460 | 602,000 | 14,600 |
| 1990-04-05 | 1,260 | 1,260 | 1,260 | 1,260 | 688,000 | 12,600 |
| 1990-04-04 | 1,460 | 1,460 | 1,460 | 1,460 | 437,000 | 14,600 |
| 1990-04-03 | 2,130 | 2,230 | 1,760 | 1,760 | 1,713,000 | 17,600 |
| 1990-04-02 | 2,220 | 2,260 | 2,160 | 2,160 | 723,000 | 21,600 |
| 1990-03-30 | 2,260 | 2,350 | 2,250 | 2,340 | 460,000 | 23,400 |
| 1990-03-29 | 2,400 | 2,540 | 2,280 | 2,380 | 680,000 | 23,800 |
| 1990-03-28 | 2,310 | 2,430 | 2,200 | 2,420 | 799,000 | 24,200 |
| 1990-03-27 | 2,130 | 2,330 | 2,020 | 2,330 | 1,145,000 | 23,300 |
| 1990-03-26 | 2,040 | 2,160 | 1,980 | 2,090 | 1,511,000 | 20,900 |
| 1990-03-23 | 2,530 | 2,600 | 2,160 | 2,200 | 1,458,000 | 22,000 |
| 1990-03-22 | 2,500 | 2,560 | 2,390 | 2,560 | 829,000 | 25,600 |
| 1990-03-20 | 2,760 | 2,860 | 2,480 | 2,650 | 936,000 | 26,500 |
| 1990-03-19 | 2,600 | 2,760 | 2,590 | 2,760 | 1,239,000 | 27,600 |
| 1990-03-16 | 3,290 | 3,300 | 2,940 | 2,960 | 1,399,000 | 29,600 |
| 1990-03-15 | 3,360 | 3,380 | 3,270 | 3,290 | 894,000 | 32,900 |
| 1990-03-14 | 3,300 | 3,380 | 3,290 | 3,330 | 745,000 | 33,300 |
| 1990-03-13 | 3,270 | 3,410 | 3,230 | 3,300 | 1,664,000 | 33,000 |
| 1990-03-12 | 3,290 | 3,360 | 3,260 | 3,260 | 2,482,000 | 32,600 |
| 1990-03-09 | 3,100 | 3,310 | 3,070 | 3,250 | 2,872,000 | 32,500 |
| 1990-03-08 | 2,950 | 3,080 | 2,930 | 3,060 | 1,087,000 | 30,600 |
| 1990-03-07 | 3,000 | 3,030 | 2,940 | 2,960 | 565,000 | 29,600 |
| 1990-03-06 | 2,980 | 3,090 | 2,970 | 3,000 | 1,752,000 | 30,000 |
| 1990-03-05 | 2,950 | 3,030 | 2,920 | 2,970 | 1,934,000 | 29,700 |
| 1990-03-02 | 2,800 | 2,960 | 2,770 | 2,950 | 2,343,000 | 29,500 |
| 1990-03-01 | 2,830 | 2,840 | 2,750 | 2,800 | 1,496,000 | 28,000 |
| 1990-02-28 | 2,570 | 2,840 | 2,550 | 2,800 | 2,449,000 | 28,000 |
| 1990-02-27 | 2,530 | 2,540 | 2,450 | 2,540 | 304,000 | 25,400 |
| 1990-02-26 | 2,570 | 2,570 | 2,360 | 2,500 | 377,000 | 25,000 |
| 1990-02-23 | 2,570 | 2,570 | 2,510 | 2,550 | 345,000 | 25,500 |
| 1990-02-22 | 2,540 | 2,550 | 2,490 | 2,550 | 264,000 | 25,500 |
| 1990-02-21 | 2,540 | 2,540 | 2,470 | 2,540 | 285,000 | 25,400 |
| 1990-02-20 | 2,500 | 2,550 | 2,490 | 2,540 | 288,000 | 25,400 |
| 1990-02-19 | 2,580 | 2,580 | 2,490 | 2,540 | 142,000 | 25,400 |
| 1990-02-16 | 2,530 | 2,580 | 2,500 | 2,580 | 187,000 | 25,800 |
| 1990-02-15 | 2,510 | 2,580 | 2,510 | 2,550 | 173,000 | 25,500 |
| 1990-02-14 | 2,520 | 2,550 | 2,480 | 2,550 | 192,000 | 25,500 |
| 1990-02-13 | 2,600 | 2,600 | 2,530 | 2,550 | 131,000 | 25,500 |
| 1990-02-09 | 2,570 | 2,580 | 2,510 | 2,580 | 257,000 | 25,800 |
| 1990-02-08 | 2,530 | 2,570 | 2,500 | 2,530 | 215,000 | 25,300 |
| 1990-02-07 | 2,500 | 2,580 | 2,460 | 2,570 | 359,000 | 25,700 |
| 1990-02-06 | 2,580 | 2,580 | 2,510 | 2,510 | 286,000 | 25,100 |
| 1990-02-05 | 2,580 | 2,610 | 2,530 | 2,560 | 350,000 | 25,600 |
| 1990-02-02 | 2,590 | 2,620 | 2,530 | 2,590 | 650,000 | 25,900 |
| 1990-02-01 | 2,500 | 2,560 | 2,500 | 2,560 | 309,000 | 25,600 |
| 1990-01-31 | 2,550 | 2,570 | 2,460 | 2,460 | 522,000 | 24,600 |
| 1990-01-30 | 2,660 | 2,670 | 2,510 | 2,510 | 1,416,000 | 25,100 |
| 1990-01-29 | 2,510 | 2,640 | 2,500 | 2,640 | 2,158,000 | 26,400 |
| 1990-01-26 | 2,440 | 2,540 | 2,400 | 2,480 | 974,000 | 24,800 |
| 1990-01-25 | 2,410 | 2,440 | 2,380 | 2,420 | 335,000 | 24,200 |
| 1990-01-24 | 2,410 | 2,410 | 2,350 | 2,400 | 259,000 | 24,000 |
| 1990-01-23 | 2,400 | 2,420 | 2,350 | 2,420 | 324,000 | 24,200 |
| 1990-01-22 | 2,390 | 2,420 | 2,380 | 2,390 | 436,000 | 23,900 |
| 1990-01-19 | 2,320 | 2,390 | 2,320 | 2,380 | 301,000 | 23,800 |
| 1990-01-18 | 2,310 | 2,370 | 2,290 | 2,320 | 148,000 | 23,200 |
| 1990-01-17 | 2,380 | 2,380 | 2,320 | 2,330 | 239,000 | 23,300 |
| 1990-01-16 | 2,350 | 2,400 | 2,310 | 2,310 | 228,000 | 23,100 |
| 1990-01-12 | 2,410 | 2,440 | 2,340 | 2,420 | 1,082,000 | 24,200 |
| 1990-01-11 | 2,360 | 2,380 | 2,310 | 2,380 | 581,000 | 23,800 |
| 1990-01-10 | 2,190 | 2,400 | 2,180 | 2,400 | 254,000 | 24,000 |
| 1990-01-09 | 2,200 | 2,230 | 2,180 | 2,210 | 221,000 | 22,100 |
| 1990-01-08 | 2,270 | 2,270 | 2,190 | 2,240 | 380,000 | 22,400 |
| 1990-01-05 | 2,260 | 2,280 | 2,180 | 2,270 | 205,000 | 22,700 |
| 1990-01-04 | 2,230 | 2,250 | 2,160 | 2,160 | 120,000 | 21,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
