4216 旭有機材(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 | 940 | 945 | 921 | 922 | 87,000 | 4,610 |
| 1990-12-27 | 963 | 963 | 951 | 960 | 63,000 | 4,800 |
| 1990-12-26 | 969 | 969 | 955 | 955 | 73,000 | 4,775 |
| 1990-12-25 | 980 | 990 | 968 | 968 | 129,000 | 4,840 |
| 1990-12-21 | 1,000 | 1,000 | 985 | 1,000 | 133,000 | 5,000 |
| 1990-12-20 | 1,030 | 1,050 | 1,010 | 1,020 | 75,000 | 5,100 |
| 1990-12-19 | 1,080 | 1,080 | 1,030 | 1,040 | 64,000 | 5,200 |
| 1990-12-18 | 1,070 | 1,090 | 1,050 | 1,050 | 40,000 | 5,250 |
| 1990-12-17 | 1,030 | 1,090 | 1,030 | 1,090 | 64,000 | 5,450 |
| 1990-12-14 | 1,090 | 1,090 | 1,050 | 1,050 | 216,000 | 5,250 |
| 1990-12-13 | 1,070 | 1,070 | 1,030 | 1,070 | 190,000 | 5,350 |
| 1990-12-12 | 1,090 | 1,090 | 1,070 | 1,070 | 99,000 | 5,350 |
| 1990-12-11 | 1,010 | 1,070 | 1,010 | 1,070 | 124,000 | 5,350 |
| 1990-12-10 | 1,050 | 1,050 | 1,030 | 1,030 | 65,000 | 5,150 |
| 1990-12-07 | 1,040 | 1,040 | 1,030 | 1,030 | 160,000 | 5,150 |
| 1990-12-06 | 940 | 951 | 930 | 940 | 69,000 | 4,700 |
| 1990-12-05 | 959 | 959 | 910 | 930 | 74,000 | 4,650 |
| 1990-12-04 | 961 | 961 | 920 | 950 | 33,000 | 4,750 |
| 1990-12-03 | 980 | 981 | 970 | 970 | 66,000 | 4,850 |
| 1990-11-30 | 920 | 960 | 920 | 950 | 92,000 | 4,750 |
| 1990-11-29 | 986 | 986 | 940 | 950 | 69,000 | 4,750 |
| 1990-11-28 | 1,010 | 1,010 | 990 | 1,000 | 66,000 | 5,000 |
| 1990-11-27 | 1,020 | 1,050 | 1,010 | 1,010 | 58,000 | 5,050 |
| 1990-11-26 | 1,030 | 1,040 | 1,020 | 1,020 | 85,000 | 5,100 |
| 1990-11-22 | 1,020 | 1,040 | 1,010 | 1,010 | 91,000 | 5,050 |
| 1990-11-21 | 1,010 | 1,020 | 1,000 | 1,020 | 98,000 | 5,100 |
| 1990-11-20 | 1,030 | 1,060 | 1,010 | 1,060 | 135,000 | 5,300 |
| 1990-11-19 | 1,060 | 1,070 | 1,030 | 1,030 | 199,000 | 5,150 |
| 1990-11-16 | 1,060 | 1,080 | 1,050 | 1,060 | 76,000 | 5,300 |
| 1990-11-15 | 1,110 | 1,110 | 1,080 | 1,080 | 33,000 | 5,400 |
| 1990-11-14 | 1,090 | 1,110 | 1,090 | 1,110 | 90,000 | 5,550 |
| 1990-11-13 | 1,120 | 1,160 | 1,100 | 1,130 | 175,000 | 5,650 |
| 1990-11-09 | 1,090 | 1,110 | 1,080 | 1,100 | 78,000 | 5,500 |
| 1990-11-08 | 1,060 | 1,130 | 1,030 | 1,130 | 169,000 | 5,650 |
| 1990-11-07 | 1,070 | 1,100 | 1,070 | 1,100 | 218,000 | 5,500 |
| 1990-11-06 | 1,160 | 1,160 | 1,090 | 1,110 | 82,000 | 5,550 |
| 1990-11-05 | 1,160 | 1,160 | 1,130 | 1,140 | 190,000 | 5,700 |
| 1990-11-02 | 1,150 | 1,160 | 1,130 | 1,140 | 270,000 | 5,700 |
| 1990-11-01 | 1,180 | 1,200 | 1,180 | 1,180 | 347,000 | 5,900 |
| 1990-10-31 | 1,240 | 1,250 | 1,200 | 1,200 | 466,000 | 6,000 |
| 1990-10-30 | 1,180 | 1,250 | 1,170 | 1,240 | 1,000,000 | 6,200 |
| 1990-10-29 | 1,140 | 1,180 | 1,140 | 1,180 | 146,000 | 5,900 |
| 1990-10-26 | 1,180 | 1,180 | 1,140 | 1,140 | 153,000 | 5,700 |
| 1990-10-25 | 1,180 | 1,180 | 1,160 | 1,180 | 166,000 | 5,900 |
| 1990-10-24 | 1,160 | 1,160 | 1,140 | 1,140 | 116,000 | 5,700 |
| 1990-10-23 | 1,150 | 1,180 | 1,130 | 1,140 | 389,000 | 5,700 |
| 1990-10-22 | 1,100 | 1,110 | 1,090 | 1,090 | 146,000 | 5,450 |
| 1990-10-19 | 1,100 | 1,130 | 1,080 | 1,080 | 456,000 | 5,400 |
| 1990-10-18 | 1,050 | 1,080 | 1,050 | 1,060 | 286,000 | 5,300 |
| 1990-10-17 | 1,030 | 1,060 | 1,000 | 1,050 | 298,000 | 5,250 |
| 1990-10-16 | 1,000 | 1,010 | 990 | 1,000 | 205,000 | 5,000 |
| 1990-10-15 | 990 | 1,010 | 980 | 980 | 214,000 | 4,900 |
| 1990-10-12 | 950 | 970 | 950 | 970 | 76,000 | 4,850 |
| 1990-10-11 | 950 | 970 | 950 | 970 | 61,000 | 4,850 |
| 1990-10-09 | 990 | 1,010 | 985 | 985 | 224,000 | 4,925 |
| 1990-10-08 | 935 | 980 | 935 | 970 | 152,000 | 4,850 |
| 1990-10-05 | 936 | 960 | 936 | 945 | 158,000 | 4,725 |
| 1990-10-04 | 919 | 926 | 919 | 926 | 110,000 | 4,630 |
| 1990-10-03 | 920 | 955 | 918 | 928 | 331,000 | 4,640 |
| 1990-10-02 | 880 | 920 | 880 | 920 | 200,000 | 4,600 |
| 1990-10-01 | 890 | 891 | 830 | 830 | 234,000 | 4,150 |
| 1990-09-27 | 970 | 970 | 950 | 950 | 214,000 | 4,750 |
| 1990-09-26 | 1,020 | 1,020 | 970 | 980 | 147,000 | 4,900 |
| 1990-09-25 | 1,020 | 1,040 | 1,010 | 1,020 | 153,000 | 5,100 |
| 1990-09-21 | 1,040 | 1,080 | 1,030 | 1,080 | 346,000 | 5,400 |
| 1990-09-20 | 1,100 | 1,100 | 1,050 | 1,050 | 145,000 | 5,250 |
| 1990-09-19 | 1,120 | 1,130 | 1,100 | 1,100 | 70,000 | 5,500 |
| 1990-09-18 | 1,150 | 1,150 | 1,100 | 1,120 | 89,000 | 5,600 |
| 1990-09-17 | 1,180 | 1,200 | 1,130 | 1,180 | 183,000 | 5,900 |
| 1990-09-14 | 1,160 | 1,170 | 1,140 | 1,170 | 96,000 | 5,850 |
| 1990-09-13 | 1,150 | 1,160 | 1,130 | 1,140 | 130,000 | 5,700 |
| 1990-09-12 | 1,120 | 1,160 | 1,120 | 1,160 | 128,000 | 5,800 |
| 1990-09-11 | 1,170 | 1,170 | 1,130 | 1,160 | 131,000 | 5,800 |
| 1990-09-10 | 1,110 | 1,170 | 1,110 | 1,170 | 203,000 | 5,850 |
| 1990-09-07 | 1,070 | 1,130 | 1,050 | 1,090 | 276,000 | 5,450 |
| 1990-09-06 | 1,110 | 1,110 | 1,060 | 1,070 | 194,000 | 5,350 |
| 1990-09-05 | 1,140 | 1,150 | 1,050 | 1,130 | 143,000 | 5,650 |
| 1990-09-04 | 1,180 | 1,190 | 1,140 | 1,150 | 63,000 | 5,750 |
| 1990-09-03 | 1,230 | 1,230 | 1,180 | 1,190 | 125,000 | 5,950 |
| 1990-08-31 | 1,180 | 1,200 | 1,160 | 1,170 | 263,000 | 5,850 |
| 1990-08-30 | 1,090 | 1,200 | 1,080 | 1,200 | 314,000 | 6,000 |
| 1990-08-29 | 1,110 | 1,110 | 1,080 | 1,090 | 253,000 | 5,450 |
| 1990-08-28 | 1,160 | 1,160 | 1,110 | 1,120 | 272,000 | 5,600 |
| 1990-08-27 | 1,060 | 1,090 | 1,050 | 1,090 | 169,000 | 5,450 |
| 1990-08-24 | 1,000 | 1,080 | 1,000 | 1,000 | 270,000 | 5,000 |
| 1990-08-23 | 1,090 | 1,110 | 1,000 | 1,020 | 397,000 | 5,100 |
| 1990-08-22 | 1,160 | 1,160 | 1,110 | 1,150 | 178,000 | 5,750 |
| 1990-08-21 | 1,200 | 1,220 | 1,180 | 1,180 | 103,000 | 5,900 |
| 1990-08-20 | 1,200 | 1,210 | 1,180 | 1,200 | 50,000 | 6,000 |
| 1990-08-17 | 1,220 | 1,220 | 1,180 | 1,210 | 113,000 | 6,050 |
| 1990-08-16 | 1,220 | 1,240 | 1,210 | 1,240 | 91,000 | 6,200 |
| 1990-08-15 | 1,200 | 1,270 | 1,200 | 1,270 | 288,000 | 6,350 |
| 1990-08-14 | 1,220 | 1,220 | 1,180 | 1,180 | 185,000 | 5,900 |
| 1990-08-13 | 1,280 | 1,280 | 1,140 | 1,180 | 160,000 | 5,900 |
| 1990-08-10 | 1,300 | 1,300 | 1,260 | 1,280 | 120,000 | 6,400 |
| 1990-08-09 | 1,350 | 1,350 | 1,280 | 1,280 | 298,000 | 6,400 |
| 1990-08-08 | 1,300 | 1,340 | 1,250 | 1,310 | 213,000 | 6,550 |
| 1990-08-07 | 1,200 | 1,320 | 1,200 | 1,280 | 244,000 | 6,400 |
| 1990-08-06 | 1,350 | 1,370 | 1,300 | 1,300 | 154,000 | 6,500 |
| 1990-08-03 | 1,410 | 1,440 | 1,400 | 1,410 | 130,000 | 7,050 |
| 1990-08-02 | 1,460 | 1,470 | 1,420 | 1,440 | 157,000 | 7,200 |
| 1990-08-01 | 1,490 | 1,500 | 1,470 | 1,480 | 157,000 | 7,400 |
| 1990-07-31 | 1,450 | 1,470 | 1,440 | 1,450 | 169,000 | 7,250 |
| 1990-07-30 | 1,450 | 1,450 | 1,420 | 1,430 | 216,000 | 7,150 |
| 1990-07-27 | 1,480 | 1,480 | 1,450 | 1,450 | 342,000 | 7,250 |
| 1990-07-26 | 1,500 | 1,520 | 1,480 | 1,490 | 191,000 | 7,450 |
| 1990-07-25 | 1,480 | 1,530 | 1,480 | 1,500 | 336,000 | 7,500 |
| 1990-07-24 | 1,490 | 1,530 | 1,490 | 1,510 | 257,000 | 7,550 |
| 1990-07-23 | 1,560 | 1,570 | 1,520 | 1,520 | 193,000 | 7,600 |
| 1990-07-20 | 1,560 | 1,580 | 1,560 | 1,560 | 396,000 | 7,800 |
| 1990-07-19 | 1,610 | 1,620 | 1,590 | 1,600 | 656,000 | 8,000 |
| 1990-07-18 | 1,620 | 1,640 | 1,580 | 1,590 | 888,000 | 7,950 |
| 1990-07-17 | 1,650 | 1,660 | 1,610 | 1,610 | 1,174,000 | 8,050 |
| 1990-07-16 | 1,570 | 1,640 | 1,560 | 1,640 | 3,393,000 | 8,200 |
| 1990-07-13 | 1,570 | 1,580 | 1,530 | 1,560 | 681,000 | 7,800 |
| 1990-07-12 | 1,540 | 1,590 | 1,540 | 1,570 | 2,400,000 | 7,850 |
| 1990-07-11 | 1,510 | 1,530 | 1,500 | 1,530 | 402,000 | 7,650 |
| 1990-07-10 | 1,490 | 1,530 | 1,490 | 1,500 | 642,000 | 7,500 |
| 1990-07-09 | 1,520 | 1,520 | 1,470 | 1,480 | 385,000 | 7,400 |
| 1990-07-06 | 1,510 | 1,510 | 1,480 | 1,500 | 455,000 | 7,500 |
| 1990-07-05 | 1,520 | 1,530 | 1,500 | 1,520 | 758,000 | 7,600 |
| 1990-07-04 | 1,520 | 1,550 | 1,510 | 1,530 | 2,532,000 | 7,650 |
| 1990-07-03 | 1,460 | 1,530 | 1,460 | 1,520 | 4,439,000 | 7,600 |
| 1990-07-02 | 1,400 | 1,460 | 1,390 | 1,460 | 1,537,000 | 7,300 |
| 1990-06-29 | 1,410 | 1,420 | 1,390 | 1,390 | 788,000 | 6,950 |
| 1990-06-28 | 1,330 | 1,410 | 1,330 | 1,400 | 752,000 | 7,000 |
| 1990-06-27 | 1,320 | 1,340 | 1,300 | 1,320 | 303,000 | 6,600 |
| 1990-06-26 | 1,300 | 1,330 | 1,300 | 1,330 | 180,000 | 6,650 |
| 1990-06-25 | 1,320 | 1,330 | 1,290 | 1,300 | 223,000 | 6,500 |
| 1990-06-22 | 1,310 | 1,310 | 1,300 | 1,300 | 238,000 | 6,500 |
| 1990-06-21 | 1,330 | 1,330 | 1,310 | 1,310 | 215,000 | 6,550 |
| 1990-06-20 | 1,310 | 1,330 | 1,300 | 1,300 | 188,000 | 6,500 |
| 1990-06-19 | 1,330 | 1,340 | 1,310 | 1,310 | 127,000 | 6,550 |
| 1990-06-18 | 1,330 | 1,330 | 1,310 | 1,330 | 207,000 | 6,650 |
| 1990-06-15 | 1,320 | 1,350 | 1,320 | 1,340 | 321,000 | 6,700 |
| 1990-06-14 | 1,300 | 1,320 | 1,300 | 1,300 | 81,000 | 6,500 |
| 1990-06-13 | 1,300 | 1,320 | 1,290 | 1,300 | 178,000 | 6,500 |
| 1990-06-12 | 1,310 | 1,310 | 1,300 | 1,300 | 152,000 | 6,500 |
| 1990-06-11 | 1,310 | 1,330 | 1,300 | 1,320 | 177,000 | 6,600 |
| 1990-06-08 | 1,320 | 1,350 | 1,320 | 1,330 | 404,000 | 6,650 |
| 1990-06-07 | 1,300 | 1,330 | 1,300 | 1,320 | 210,000 | 6,600 |
| 1990-06-06 | 1,330 | 1,340 | 1,310 | 1,310 | 273,000 | 6,550 |
| 1990-06-05 | 1,320 | 1,340 | 1,310 | 1,330 | 200,000 | 6,650 |
| 1990-06-04 | 1,300 | 1,330 | 1,300 | 1,310 | 142,000 | 6,550 |
| 1990-06-01 | 1,320 | 1,330 | 1,310 | 1,330 | 130,000 | 6,650 |
| 1990-05-31 | 1,320 | 1,330 | 1,320 | 1,320 | 173,000 | 6,600 |
| 1990-05-30 | 1,310 | 1,350 | 1,300 | 1,340 | 212,000 | 6,700 |
| 1990-05-29 | 1,320 | 1,320 | 1,310 | 1,310 | 157,000 | 6,550 |
| 1990-05-28 | 1,330 | 1,340 | 1,310 | 1,320 | 221,000 | 6,600 |
| 1990-05-25 | 1,320 | 1,320 | 1,290 | 1,290 | 54,000 | 6,450 |
| 1990-05-24 | 1,290 | 1,300 | 1,290 | 1,300 | 116,000 | 6,500 |
| 1990-05-23 | 1,320 | 1,320 | 1,290 | 1,300 | 172,000 | 6,500 |
| 1990-05-22 | 1,280 | 1,290 | 1,260 | 1,280 | 267,000 | 6,400 |
| 1990-05-21 | 1,300 | 1,310 | 1,300 | 1,300 | 148,000 | 6,500 |
| 1990-05-18 | 1,320 | 1,330 | 1,300 | 1,300 | 131,000 | 6,500 |
| 1990-05-17 | 1,320 | 1,340 | 1,320 | 1,320 | 143,000 | 6,600 |
| 1990-05-16 | 1,330 | 1,350 | 1,320 | 1,320 | 164,000 | 6,600 |
| 1990-05-15 | 1,360 | 1,360 | 1,340 | 1,340 | 504,000 | 6,700 |
| 1990-05-14 | 1,340 | 1,360 | 1,320 | 1,350 | 1,318,000 | 6,750 |
| 1990-05-11 | 1,310 | 1,350 | 1,300 | 1,310 | 965,000 | 6,550 |
| 1990-05-10 | 1,250 | 1,300 | 1,250 | 1,290 | 501,000 | 6,450 |
| 1990-05-09 | 1,260 | 1,290 | 1,250 | 1,260 | 421,000 | 6,300 |
| 1990-05-08 | 1,250 | 1,270 | 1,250 | 1,270 | 201,000 | 6,350 |
| 1990-05-07 | 1,250 | 1,280 | 1,250 | 1,260 | 226,000 | 6,300 |
| 1990-05-02 | 1,200 | 1,240 | 1,200 | 1,240 | 112,000 | 6,200 |
| 1990-05-01 | 1,220 | 1,240 | 1,220 | 1,220 | 65,000 | 6,100 |
| 1990-04-27 | 1,230 | 1,230 | 1,220 | 1,220 | 215,000 | 6,100 |
| 1990-04-26 | 1,150 | 1,190 | 1,150 | 1,190 | 272,000 | 5,950 |
| 1990-04-25 | 1,160 | 1,190 | 1,160 | 1,160 | 266,000 | 5,800 |
| 1990-04-24 | 1,160 | 1,200 | 1,150 | 1,180 | 211,000 | 5,900 |
| 1990-04-23 | 1,180 | 1,220 | 1,180 | 1,200 | 143,000 | 6,000 |
| 1990-04-20 | 1,240 | 1,260 | 1,210 | 1,220 | 214,000 | 6,100 |
| 1990-04-19 | 1,240 | 1,250 | 1,200 | 1,240 | 397,000 | 6,200 |
| 1990-04-18 | 1,140 | 1,210 | 1,130 | 1,200 | 396,000 | 6,000 |
| 1990-04-17 | 1,150 | 1,170 | 1,150 | 1,160 | 267,000 | 5,800 |
| 1990-04-16 | 1,130 | 1,180 | 1,130 | 1,170 | 240,000 | 5,850 |
| 1990-04-13 | 1,150 | 1,210 | 1,150 | 1,170 | 226,000 | 5,850 |
| 1990-04-12 | 1,200 | 1,220 | 1,180 | 1,190 | 243,000 | 5,950 |
| 1990-04-11 | 1,190 | 1,230 | 1,180 | 1,190 | 223,000 | 5,950 |
| 1990-04-10 | 1,230 | 1,240 | 1,200 | 1,210 | 165,000 | 6,050 |
| 1990-04-09 | 1,220 | 1,280 | 1,210 | 1,250 | 389,000 | 6,250 |
| 1990-04-06 | 1,150 | 1,180 | 1,130 | 1,160 | 400,000 | 5,800 |
| 1990-04-05 | 980 | 1,050 | 970 | 1,050 | 1,313,000 | 5,250 |
| 1990-04-04 | 1,250 | 1,280 | 1,060 | 1,060 | 473,000 | 5,300 |
| 1990-04-03 | 1,230 | 1,300 | 1,210 | 1,260 | 275,000 | 6,300 |
| 1990-04-02 | 1,250 | 1,300 | 1,240 | 1,240 | 221,000 | 6,200 |
| 1990-03-30 | 1,360 | 1,380 | 1,350 | 1,370 | 263,000 | 6,850 |
| 1990-03-29 | 1,370 | 1,390 | 1,360 | 1,360 | 416,000 | 6,800 |
| 1990-03-28 | 1,420 | 1,440 | 1,390 | 1,430 | 387,000 | 7,150 |
| 1990-03-27 | 1,390 | 1,460 | 1,360 | 1,460 | 893,000 | 7,300 |
| 1990-03-26 | 1,350 | 1,370 | 1,340 | 1,370 | 419,000 | 6,850 |
| 1990-03-23 | 1,330 | 1,330 | 1,310 | 1,330 | 380,000 | 6,650 |
| 1990-03-22 | 1,240 | 1,330 | 1,240 | 1,290 | 497,000 | 6,450 |
| 1990-03-20 | 1,310 | 1,340 | 1,280 | 1,320 | 1,098,000 | 6,600 |
| 1990-03-19 | 1,240 | 1,290 | 1,240 | 1,250 | 653,000 | 6,250 |
| 1990-03-16 | 1,490 | 1,550 | 1,490 | 1,540 | 710,000 | 7,700 |
| 1990-03-15 | 1,460 | 1,480 | 1,460 | 1,480 | 622,000 | 7,400 |
| 1990-03-14 | 1,480 | 1,490 | 1,430 | 1,460 | 624,000 | 7,300 |
| 1990-03-13 | 1,520 | 1,540 | 1,500 | 1,500 | 718,000 | 7,500 |
| 1990-03-12 | 1,540 | 1,590 | 1,540 | 1,550 | 1,553,000 | 7,750 |
| 1990-03-09 | 1,530 | 1,570 | 1,530 | 1,570 | 3,073,000 | 7,850 |
| 1990-03-08 | 1,460 | 1,520 | 1,460 | 1,500 | 605,000 | 7,500 |
| 1990-03-07 | 1,500 | 1,510 | 1,460 | 1,480 | 836,000 | 7,400 |
| 1990-03-06 | 1,450 | 1,520 | 1,450 | 1,490 | 2,835,000 | 7,450 |
| 1990-03-05 | 1,440 | 1,460 | 1,420 | 1,440 | 568,000 | 7,200 |
| 1990-03-02 | 1,400 | 1,460 | 1,400 | 1,440 | 708,000 | 7,200 |
| 1990-03-01 | 1,390 | 1,390 | 1,340 | 1,380 | 196,000 | 6,900 |
| 1990-02-28 | 1,370 | 1,390 | 1,360 | 1,370 | 174,000 | 6,850 |
| 1990-02-27 | 1,310 | 1,310 | 1,280 | 1,280 | 133,000 | 6,400 |
| 1990-02-26 | 1,270 | 1,280 | 1,210 | 1,240 | 181,000 | 6,200 |
| 1990-02-23 | 1,360 | 1,370 | 1,300 | 1,300 | 182,000 | 6,500 |
| 1990-02-22 | 1,350 | 1,370 | 1,330 | 1,360 | 122,000 | 6,800 |
| 1990-02-21 | 1,390 | 1,390 | 1,330 | 1,330 | 114,000 | 6,650 |
| 1990-02-20 | 1,410 | 1,410 | 1,370 | 1,370 | 168,000 | 6,850 |
| 1990-02-19 | 1,430 | 1,430 | 1,420 | 1,420 | 102,000 | 7,100 |
| 1990-02-16 | 1,430 | 1,430 | 1,410 | 1,410 | 91,000 | 7,050 |
| 1990-02-15 | 1,400 | 1,430 | 1,400 | 1,420 | 93,000 | 7,100 |
| 1990-02-14 | 1,430 | 1,440 | 1,400 | 1,400 | 172,000 | 7,000 |
| 1990-02-13 | 1,440 | 1,450 | 1,400 | 1,400 | 174,000 | 7,000 |
| 1990-02-09 | 1,440 | 1,440 | 1,430 | 1,440 | 43,000 | 7,200 |
| 1990-02-08 | 1,450 | 1,450 | 1,420 | 1,430 | 101,000 | 7,150 |
| 1990-02-07 | 1,450 | 1,450 | 1,430 | 1,440 | 218,000 | 7,200 |
| 1990-02-06 | 1,430 | 1,460 | 1,420 | 1,430 | 427,000 | 7,150 |
| 1990-02-05 | 1,440 | 1,450 | 1,420 | 1,430 | 453,000 | 7,150 |
| 1990-02-02 | 1,440 | 1,480 | 1,430 | 1,440 | 1,460,000 | 7,200 |
| 1990-02-01 | 1,440 | 1,450 | 1,410 | 1,430 | 576,000 | 7,150 |
| 1990-01-31 | 1,430 | 1,440 | 1,410 | 1,410 | 861,000 | 7,050 |
| 1990-01-30 | 1,390 | 1,450 | 1,380 | 1,430 | 1,655,000 | 7,150 |
| 1990-01-29 | 1,320 | 1,370 | 1,320 | 1,370 | 299,000 | 6,850 |
| 1990-01-26 | 1,300 | 1,350 | 1,300 | 1,300 | 875,000 | 6,500 |
| 1990-01-25 | 1,330 | 1,330 | 1,290 | 1,320 | 194,000 | 6,600 |
| 1990-01-24 | 1,350 | 1,360 | 1,300 | 1,330 | 142,000 | 6,650 |
| 1990-01-23 | 1,340 | 1,360 | 1,330 | 1,350 | 115,000 | 6,750 |
| 1990-01-22 | 1,370 | 1,370 | 1,340 | 1,360 | 94,000 | 6,800 |
| 1990-01-19 | 1,330 | 1,370 | 1,320 | 1,350 | 278,000 | 6,750 |
| 1990-01-18 | 1,340 | 1,350 | 1,320 | 1,320 | 99,000 | 6,600 |
| 1990-01-17 | 1,360 | 1,360 | 1,320 | 1,320 | 144,000 | 6,600 |
| 1990-01-16 | 1,360 | 1,360 | 1,350 | 1,350 | 136,000 | 6,750 |
| 1990-01-12 | 1,370 | 1,380 | 1,360 | 1,360 | 81,000 | 6,800 |
| 1990-01-11 | 1,360 | 1,380 | 1,350 | 1,370 | 168,000 | 6,850 |
| 1990-01-10 | 1,350 | 1,370 | 1,350 | 1,350 | 105,000 | 6,750 |
| 1990-01-09 | 1,360 | 1,370 | 1,350 | 1,350 | 78,000 | 6,750 |
| 1990-01-08 | 1,390 | 1,390 | 1,350 | 1,350 | 112,000 | 6,750 |
| 1990-01-05 | 1,380 | 1,400 | 1,350 | 1,350 | 231,000 | 6,750 |
| 1990-01-04 | 1,370 | 1,380 | 1,370 | 1,370 | 34,000 | 6,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
