4221 大倉工業(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 | 760 | 760 | 754 | 760 | 7,000 | 3,800 |
| 1990-12-27 | 761 | 780 | 760 | 780 | 15,000 | 3,900 |
| 1990-12-26 | 743 | 743 | 742 | 742 | 4,000 | 3,710 |
| 1990-12-25 | 750 | 753 | 750 | 753 | 19,000 | 3,765 |
| 1990-12-21 | 850 | 860 | 815 | 820 | 237,000 | 3,727.27 |
| 1990-12-20 | 886 | 886 | 871 | 878 | 168,000 | 3,990.91 |
| 1990-12-19 | 880 | 880 | 875 | 876 | 133,000 | 3,981.82 |
| 1990-12-18 | 865 | 880 | 865 | 870 | 98,000 | 3,954.55 |
| 1990-12-17 | 866 | 879 | 860 | 874 | 83,000 | 3,972.73 |
| 1990-12-14 | 860 | 890 | 855 | 886 | 127,000 | 4,027.27 |
| 1990-12-13 | 856 | 880 | 855 | 865 | 66,000 | 3,931.82 |
| 1990-12-12 | 850 | 870 | 850 | 855 | 69,000 | 3,886.36 |
| 1990-12-11 | 850 | 866 | 845 | 853 | 61,000 | 3,877.27 |
| 1990-12-10 | 874 | 874 | 864 | 866 | 44,000 | 3,936.36 |
| 1990-12-07 | 850 | 866 | 850 | 864 | 85,000 | 3,927.27 |
| 1990-12-06 | 811 | 820 | 805 | 815 | 62,000 | 3,704.55 |
| 1990-12-05 | 798 | 810 | 781 | 810 | 31,000 | 3,681.82 |
| 1990-12-04 | 804 | 804 | 780 | 781 | 65,000 | 3,550 |
| 1990-12-03 | 821 | 822 | 810 | 815 | 64,000 | 3,704.55 |
| 1990-11-30 | 811 | 811 | 770 | 781 | 126,000 | 3,550 |
| 1990-11-29 | 841 | 841 | 809 | 810 | 79,000 | 3,681.82 |
| 1990-11-28 | 879 | 900 | 840 | 841 | 142,000 | 3,822.73 |
| 1990-11-27 | 841 | 879 | 841 | 869 | 123,000 | 3,950 |
| 1990-11-26 | 825 | 825 | 814 | 821 | 23,000 | 3,731.82 |
| 1990-11-22 | 815 | 819 | 800 | 819 | 61,000 | 3,722.73 |
| 1990-11-21 | 819 | 819 | 808 | 808 | 57,000 | 3,672.73 |
| 1990-11-20 | 825 | 825 | 825 | 825 | 25,000 | 3,750 |
| 1990-11-19 | 826 | 826 | 815 | 825 | 47,000 | 3,750 |
| 1990-11-16 | 852 | 852 | 810 | 820 | 91,000 | 3,727.27 |
| 1990-11-15 | 838 | 850 | 820 | 850 | 66,000 | 3,863.64 |
| 1990-11-14 | 836 | 836 | 830 | 830 | 27,000 | 3,772.73 |
| 1990-11-13 | 810 | 810 | 800 | 810 | 160,000 | 3,681.82 |
| 1990-11-09 | 800 | 800 | 791 | 800 | 27,000 | 3,636.36 |
| 1990-11-08 | 838 | 839 | 837 | 837 | 60,000 | 3,804.55 |
| 1990-11-07 | 880 | 880 | 869 | 869 | 20,000 | 3,950 |
| 1990-11-06 | 911 | 921 | 888 | 888 | 65,000 | 4,036.36 |
| 1990-11-05 | 904 | 920 | 904 | 904 | 15,000 | 4,109.09 |
| 1990-11-02 | 885 | 904 | 880 | 904 | 46,000 | 4,109.09 |
| 1990-11-01 | 935 | 935 | 910 | 915 | 118,000 | 4,159.09 |
| 1990-10-31 | 940 | 940 | 924 | 935 | 91,000 | 4,250 |
| 1990-10-30 | 939 | 939 | 925 | 925 | 65,000 | 4,204.55 |
| 1990-10-29 | 910 | 920 | 900 | 920 | 37,000 | 4,181.82 |
| 1990-10-26 | 930 | 930 | 920 | 925 | 61,000 | 4,204.55 |
| 1990-10-25 | 920 | 930 | 919 | 920 | 71,000 | 4,181.82 |
| 1990-10-24 | 900 | 925 | 900 | 900 | 61,000 | 4,090.91 |
| 1990-10-23 | 926 | 940 | 920 | 920 | 140,000 | 4,181.82 |
| 1990-10-22 | 869 | 933 | 869 | 923 | 197,000 | 4,195.45 |
| 1990-10-19 | 874 | 880 | 865 | 869 | 81,000 | 3,950 |
| 1990-10-18 | 800 | 865 | 800 | 865 | 85,000 | 3,931.82 |
| 1990-10-17 | 800 | 801 | 790 | 790 | 55,000 | 3,590.91 |
| 1990-10-16 | 805 | 815 | 790 | 801 | 69,000 | 3,640.91 |
| 1990-10-15 | 776 | 804 | 776 | 795 | 33,000 | 3,613.64 |
| 1990-10-12 | 781 | 790 | 779 | 779 | 38,000 | 3,540.91 |
| 1990-10-11 | 800 | 801 | 795 | 801 | 29,000 | 3,640.91 |
| 1990-10-09 | 840 | 844 | 830 | 830 | 49,000 | 3,772.73 |
| 1990-10-08 | 799 | 825 | 799 | 824 | 42,000 | 3,745.45 |
| 1990-10-05 | 800 | 805 | 800 | 800 | 34,000 | 3,636.36 |
| 1990-10-04 | 760 | 791 | 760 | 785 | 48,000 | 3,568.18 |
| 1990-10-03 | 752 | 780 | 749 | 780 | 153,000 | 3,545.45 |
| 1990-10-02 | 704 | 721 | 704 | 720 | 125,000 | 3,272.73 |
| 1990-10-01 | 743 | 744 | 730 | 730 | 54,000 | 3,318.18 |
| 1990-09-27 | 793 | 800 | 783 | 783 | 41,000 | 3,559.09 |
| 1990-09-26 | 844 | 845 | 801 | 803 | 93,000 | 3,650 |
| 1990-09-25 | 860 | 865 | 840 | 840 | 72,000 | 3,818.18 |
| 1990-09-21 | 885 | 885 | 865 | 865 | 38,000 | 3,931.82 |
| 1990-09-20 | 886 | 893 | 885 | 893 | 14,000 | 4,059.09 |
| 1990-09-19 | 910 | 910 | 885 | 886 | 39,000 | 4,027.27 |
| 1990-09-18 | 925 | 925 | 900 | 900 | 55,000 | 4,090.91 |
| 1990-09-17 | 945 | 951 | 935 | 935 | 42,000 | 4,250 |
| 1990-09-14 | 940 | 980 | 935 | 960 | 68,000 | 4,363.64 |
| 1990-09-13 | 940 | 945 | 921 | 940 | 89,000 | 4,272.73 |
| 1990-09-12 | 910 | 945 | 905 | 930 | 84,000 | 4,227.27 |
| 1990-09-11 | 921 | 937 | 916 | 925 | 73,000 | 4,204.55 |
| 1990-09-07 | 890 | 891 | 860 | 861 | 213,000 | 3,913.64 |
| 1990-09-06 | 931 | 936 | 880 | 880 | 135,000 | 4,000 |
| 1990-09-05 | 975 | 975 | 930 | 930 | 56,000 | 4,227.27 |
| 1990-09-04 | 995 | 1,000 | 980 | 985 | 111,000 | 4,477.27 |
| 1990-09-03 | 1,020 | 1,050 | 1,000 | 1,000 | 37,000 | 4,545.45 |
| 1990-08-31 | 1,000 | 1,020 | 980 | 1,020 | 125,000 | 4,636.36 |
| 1990-08-30 | 950 | 1,040 | 950 | 1,020 | 47,000 | 4,636.36 |
| 1990-08-29 | 958 | 958 | 945 | 945 | 91,000 | 4,295.45 |
| 1990-08-28 | 921 | 951 | 921 | 948 | 140,000 | 4,309.09 |
| 1990-08-27 | 876 | 920 | 876 | 905 | 82,000 | 4,113.64 |
| 1990-08-24 | 890 | 900 | 871 | 871 | 264,000 | 3,959.09 |
| 1990-08-23 | 991 | 991 | 900 | 900 | 192,000 | 4,090.91 |
| 1990-08-22 | 1,050 | 1,050 | 975 | 996 | 140,000 | 4,527.27 |
| 1990-08-21 | 1,100 | 1,110 | 1,070 | 1,070 | 72,000 | 4,863.64 |
| 1990-08-20 | 1,090 | 1,110 | 1,080 | 1,080 | 64,000 | 4,909.09 |
| 1990-08-17 | 1,070 | 1,090 | 1,050 | 1,070 | 77,000 | 4,863.64 |
| 1990-08-16 | 1,140 | 1,140 | 1,100 | 1,100 | 30,000 | 5,000 |
| 1990-08-15 | 1,090 | 1,140 | 1,090 | 1,140 | 72,000 | 5,181.82 |
| 1990-08-14 | 1,030 | 1,070 | 1,020 | 1,060 | 95,000 | 4,818.18 |
| 1990-08-13 | 1,100 | 1,100 | 1,030 | 1,030 | 88,000 | 4,681.82 |
| 1990-08-10 | 1,130 | 1,130 | 1,100 | 1,110 | 85,000 | 5,045.45 |
| 1990-08-09 | 1,120 | 1,150 | 1,120 | 1,130 | 90,000 | 5,136.36 |
| 1990-08-08 | 1,080 | 1,160 | 1,070 | 1,110 | 109,000 | 5,045.45 |
| 1990-08-07 | 1,040 | 1,100 | 1,040 | 1,080 | 91,000 | 4,909.09 |
| 1990-08-06 | 1,150 | 1,160 | 1,110 | 1,120 | 129,000 | 5,090.91 |
| 1990-08-03 | 1,240 | 1,250 | 1,220 | 1,220 | 99,000 | 5,545.45 |
| 1990-08-02 | 1,290 | 1,290 | 1,230 | 1,250 | 95,000 | 5,681.82 |
| 1990-08-01 | 1,290 | 1,320 | 1,280 | 1,290 | 74,000 | 5,863.64 |
| 1990-07-31 | 1,310 | 1,320 | 1,280 | 1,290 | 61,000 | 5,863.64 |
| 1990-07-30 | 1,300 | 1,300 | 1,260 | 1,270 | 155,000 | 5,772.73 |
| 1990-07-27 | 1,310 | 1,310 | 1,250 | 1,280 | 100,000 | 5,818.18 |
| 1990-07-26 | 1,330 | 1,330 | 1,290 | 1,290 | 55,000 | 5,863.64 |
| 1990-07-25 | 1,330 | 1,330 | 1,290 | 1,320 | 105,000 | 6,000 |
| 1990-07-24 | 1,330 | 1,330 | 1,290 | 1,300 | 260,000 | 5,909.09 |
| 1990-07-23 | 1,380 | 1,380 | 1,290 | 1,310 | 130,000 | 5,954.55 |
| 1990-07-20 | 1,350 | 1,390 | 1,350 | 1,370 | 223,000 | 6,227.27 |
| 1990-07-19 | 1,410 | 1,410 | 1,390 | 1,390 | 332,000 | 6,318.18 |
| 1990-07-18 | 1,400 | 1,450 | 1,390 | 1,390 | 1,362,000 | 6,318.18 |
| 1990-07-17 | 1,350 | 1,390 | 1,350 | 1,370 | 512,000 | 6,227.27 |
| 1990-07-16 | 1,310 | 1,380 | 1,300 | 1,360 | 650,000 | 6,181.82 |
| 1990-07-13 | 1,310 | 1,310 | 1,290 | 1,300 | 172,000 | 5,909.09 |
| 1990-07-12 | 1,300 | 1,310 | 1,290 | 1,300 | 112,000 | 5,909.09 |
| 1990-07-11 | 1,300 | 1,320 | 1,300 | 1,300 | 168,000 | 5,909.09 |
| 1990-07-10 | 1,330 | 1,330 | 1,300 | 1,300 | 145,000 | 5,909.09 |
| 1990-07-09 | 1,320 | 1,330 | 1,300 | 1,330 | 162,000 | 6,045.45 |
| 1990-07-06 | 1,300 | 1,320 | 1,290 | 1,290 | 207,000 | 5,863.64 |
| 1990-07-05 | 1,320 | 1,330 | 1,300 | 1,300 | 190,000 | 5,909.09 |
| 1990-07-04 | 1,330 | 1,330 | 1,300 | 1,300 | 553,000 | 5,909.09 |
| 1990-07-03 | 1,220 | 1,340 | 1,210 | 1,340 | 746,000 | 6,090.91 |
| 1990-07-02 | 1,170 | 1,210 | 1,170 | 1,200 | 107,000 | 5,454.55 |
| 1990-06-29 | 1,180 | 1,200 | 1,170 | 1,170 | 72,000 | 5,318.18 |
| 1990-06-28 | 1,150 | 1,190 | 1,150 | 1,180 | 81,000 | 5,363.64 |
| 1990-06-27 | 1,170 | 1,200 | 1,160 | 1,170 | 115,000 | 5,318.18 |
| 1990-06-26 | 1,140 | 1,160 | 1,130 | 1,150 | 90,000 | 5,227.27 |
| 1990-06-25 | 1,190 | 1,190 | 1,140 | 1,140 | 302,000 | 5,181.82 |
| 1990-06-22 | 1,190 | 1,200 | 1,180 | 1,190 | 151,000 | 5,409.09 |
| 1990-06-21 | 1,170 | 1,200 | 1,170 | 1,190 | 165,000 | 5,409.09 |
| 1990-06-20 | 1,230 | 1,230 | 1,190 | 1,190 | 99,000 | 5,409.09 |
| 1990-06-19 | 1,230 | 1,230 | 1,200 | 1,210 | 59,000 | 5,500 |
| 1990-06-18 | 1,250 | 1,250 | 1,230 | 1,240 | 147,000 | 5,636.36 |
| 1990-06-15 | 1,230 | 1,250 | 1,210 | 1,250 | 236,000 | 5,681.82 |
| 1990-06-14 | 1,230 | 1,240 | 1,210 | 1,220 | 166,000 | 5,545.45 |
| 1990-06-13 | 1,220 | 1,250 | 1,220 | 1,220 | 169,000 | 5,545.45 |
| 1990-06-12 | 1,250 | 1,260 | 1,230 | 1,230 | 403,000 | 5,590.91 |
| 1990-06-11 | 1,240 | 1,260 | 1,220 | 1,240 | 634,000 | 5,636.36 |
| 1990-06-08 | 1,150 | 1,230 | 1,140 | 1,200 | 506,000 | 5,454.55 |
| 1990-06-07 | 1,170 | 1,180 | 1,160 | 1,170 | 168,000 | 5,318.18 |
| 1990-06-06 | 1,170 | 1,170 | 1,160 | 1,160 | 153,000 | 5,272.73 |
| 1990-06-05 | 1,170 | 1,180 | 1,160 | 1,160 | 71,000 | 5,272.73 |
| 1990-06-04 | 1,190 | 1,190 | 1,160 | 1,160 | 87,000 | 5,272.73 |
| 1990-06-01 | 1,180 | 1,180 | 1,160 | 1,170 | 176,000 | 5,318.18 |
| 1990-05-31 | 1,180 | 1,190 | 1,170 | 1,180 | 150,000 | 5,363.64 |
| 1990-05-30 | 1,180 | 1,190 | 1,180 | 1,180 | 118,000 | 5,363.64 |
| 1990-05-29 | 1,190 | 1,190 | 1,180 | 1,190 | 74,000 | 5,409.09 |
| 1990-05-28 | 1,190 | 1,190 | 1,180 | 1,190 | 78,000 | 5,409.09 |
| 1990-05-25 | 1,180 | 1,200 | 1,180 | 1,180 | 118,000 | 5,363.64 |
| 1990-05-24 | 1,210 | 1,210 | 1,180 | 1,200 | 172,000 | 5,454.55 |
| 1990-05-23 | 1,200 | 1,210 | 1,190 | 1,200 | 73,000 | 5,454.55 |
| 1990-05-22 | 1,200 | 1,210 | 1,180 | 1,190 | 119,000 | 5,409.09 |
| 1990-05-21 | 1,210 | 1,220 | 1,160 | 1,180 | 229,000 | 5,363.64 |
| 1990-05-18 | 1,240 | 1,240 | 1,210 | 1,220 | 229,000 | 5,545.45 |
| 1990-05-17 | 1,250 | 1,260 | 1,220 | 1,240 | 469,000 | 5,636.36 |
| 1990-05-16 | 1,190 | 1,220 | 1,170 | 1,220 | 413,000 | 5,545.45 |
| 1990-05-15 | 1,170 | 1,190 | 1,150 | 1,170 | 262,000 | 5,318.18 |
| 1990-05-14 | 1,170 | 1,190 | 1,150 | 1,150 | 240,000 | 5,227.27 |
| 1990-05-11 | 1,110 | 1,170 | 1,110 | 1,170 | 300,000 | 5,318.18 |
| 1990-05-10 | 1,100 | 1,140 | 1,100 | 1,110 | 356,000 | 5,045.45 |
| 1990-05-09 | 1,090 | 1,090 | 1,060 | 1,080 | 110,000 | 4,909.09 |
| 1990-05-08 | 1,050 | 1,080 | 1,040 | 1,080 | 276,000 | 4,909.09 |
| 1990-05-07 | 1,030 | 1,050 | 1,020 | 1,030 | 229,000 | 4,681.82 |
| 1990-05-02 | 1,030 | 1,030 | 1,000 | 1,030 | 84,000 | 4,681.82 |
| 1990-05-01 | 1,030 | 1,040 | 1,020 | 1,030 | 86,000 | 4,681.82 |
| 1990-04-27 | 1,010 | 1,030 | 1,010 | 1,020 | 109,000 | 4,636.36 |
| 1990-04-26 | 1,000 | 1,010 | 1,000 | 1,000 | 70,000 | 4,545.45 |
| 1990-04-25 | 992 | 1,010 | 990 | 995 | 129,000 | 4,522.73 |
| 1990-04-24 | 1,000 | 1,010 | 990 | 990 | 123,000 | 4,500 |
| 1990-04-23 | 981 | 1,010 | 981 | 1,000 | 52,000 | 4,545.45 |
| 1990-04-20 | 1,000 | 1,010 | 970 | 970 | 152,000 | 4,409.09 |
| 1990-04-19 | 1,000 | 1,010 | 992 | 1,000 | 124,000 | 4,545.45 |
| 1990-04-18 | 980 | 990 | 953 | 970 | 49,000 | 4,409.09 |
| 1990-04-17 | 973 | 1,000 | 970 | 990 | 59,000 | 4,500 |
| 1990-04-16 | 1,010 | 1,010 | 975 | 975 | 59,000 | 4,431.82 |
| 1990-04-13 | 1,040 | 1,050 | 995 | 1,010 | 119,000 | 4,590.91 |
| 1990-04-12 | 1,060 | 1,070 | 995 | 1,040 | 254,000 | 4,727.27 |
| 1990-04-11 | 1,020 | 1,050 | 1,010 | 1,050 | 298,000 | 4,772.73 |
| 1990-04-10 | 970 | 1,040 | 940 | 995 | 427,000 | 4,522.73 |
| 1990-04-09 | 966 | 966 | 966 | 966 | 125,000 | 4,390.91 |
| 1990-04-06 | 866 | 866 | 866 | 866 | 107,000 | 3,936.36 |
| 1990-04-05 | 810 | 820 | 758 | 760 | 635,000 | 3,454.55 |
| 1990-04-04 | 940 | 941 | 850 | 850 | 198,000 | 3,863.64 |
| 1990-04-03 | 1,050 | 1,050 | 949 | 950 | 239,000 | 4,318.18 |
| 1990-04-02 | 1,090 | 1,090 | 990 | 1,000 | 217,000 | 4,545.45 |
| 1990-03-30 | 1,100 | 1,120 | 1,070 | 1,090 | 200,000 | 4,954.55 |
| 1990-03-29 | 1,140 | 1,150 | 1,100 | 1,100 | 289,000 | 5,000 |
| 1990-03-28 | 1,130 | 1,180 | 1,120 | 1,150 | 290,000 | 5,227.27 |
| 1990-03-27 | 1,110 | 1,170 | 1,100 | 1,150 | 212,000 | 5,227.27 |
| 1990-03-26 | 1,030 | 1,120 | 1,030 | 1,070 | 252,000 | 4,863.64 |
| 1990-03-23 | 1,040 | 1,040 | 1,000 | 1,010 | 475,000 | 4,590.91 |
| 1990-03-22 | 1,150 | 1,150 | 990 | 1,000 | 670,000 | 4,545.45 |
| 1990-03-20 | 1,190 | 1,260 | 1,160 | 1,170 | 303,000 | 5,318.18 |
| 1990-03-19 | 1,230 | 1,230 | 1,210 | 1,210 | 513,000 | 5,500 |
| 1990-03-16 | 1,540 | 1,560 | 1,410 | 1,410 | 791,000 | 6,409.09 |
| 1990-03-15 | 1,500 | 1,550 | 1,490 | 1,540 | 838,000 | 7,000 |
| 1990-03-14 | 1,490 | 1,510 | 1,480 | 1,510 | 1,045,000 | 6,863.64 |
| 1990-03-13 | 1,510 | 1,520 | 1,460 | 1,520 | 874,000 | 6,909.09 |
| 1990-03-12 | 1,560 | 1,580 | 1,510 | 1,510 | 795,000 | 6,863.64 |
| 1990-03-09 | 1,590 | 1,620 | 1,560 | 1,560 | 3,812,000 | 7,090.91 |
| 1990-03-08 | 1,540 | 1,610 | 1,520 | 1,570 | 7,135,999 | 7,136.36 |
| 1990-03-07 | 1,490 | 1,510 | 1,450 | 1,490 | 1,944,000 | 6,772.73 |
| 1990-03-06 | 1,420 | 1,510 | 1,400 | 1,470 | 3,702,000 | 6,681.82 |
| 1990-03-05 | 1,420 | 1,430 | 1,390 | 1,400 | 279,000 | 6,363.64 |
| 1990-03-02 | 1,430 | 1,450 | 1,400 | 1,410 | 620,000 | 6,409.09 |
| 1990-03-01 | 1,450 | 1,490 | 1,410 | 1,430 | 3,240,000 | 6,500 |
| 1990-02-28 | 1,340 | 1,480 | 1,330 | 1,430 | 3,295,000 | 6,500 |
| 1990-02-27 | 1,300 | 1,300 | 1,220 | 1,300 | 236,000 | 5,909.09 |
| 1990-02-26 | 1,330 | 1,340 | 1,160 | 1,260 | 451,000 | 5,727.27 |
| 1990-02-23 | 1,370 | 1,380 | 1,320 | 1,330 | 717,000 | 6,045.45 |
| 1990-02-22 | 1,320 | 1,370 | 1,310 | 1,370 | 940,000 | 6,227.27 |
| 1990-02-21 | 1,310 | 1,350 | 1,280 | 1,300 | 623,000 | 5,909.09 |
| 1990-02-20 | 1,300 | 1,320 | 1,280 | 1,300 | 75,000 | 5,909.09 |
| 1990-02-19 | 1,310 | 1,320 | 1,300 | 1,300 | 63,000 | 5,909.09 |
| 1990-02-16 | 1,310 | 1,320 | 1,280 | 1,310 | 96,000 | 5,954.55 |
| 1990-02-15 | 1,300 | 1,320 | 1,300 | 1,300 | 89,000 | 5,909.09 |
| 1990-02-14 | 1,310 | 1,320 | 1,300 | 1,300 | 61,000 | 5,909.09 |
| 1990-02-13 | 1,330 | 1,330 | 1,280 | 1,280 | 92,000 | 5,818.18 |
| 1990-02-09 | 1,340 | 1,350 | 1,320 | 1,330 | 148,000 | 6,045.45 |
| 1990-02-08 | 1,330 | 1,350 | 1,320 | 1,340 | 248,000 | 6,090.91 |
| 1990-02-07 | 1,340 | 1,340 | 1,320 | 1,340 | 226,000 | 6,090.91 |
| 1990-02-06 | 1,280 | 1,330 | 1,280 | 1,320 | 299,000 | 6,000 |
| 1990-02-05 | 1,250 | 1,280 | 1,240 | 1,280 | 158,000 | 5,818.18 |
| 1990-02-02 | 1,270 | 1,270 | 1,250 | 1,250 | 163,000 | 5,681.82 |
| 1990-02-01 | 1,270 | 1,270 | 1,260 | 1,260 | 45,000 | 5,727.27 |
| 1990-01-31 | 1,250 | 1,250 | 1,250 | 1,250 | 84,000 | 5,681.82 |
| 1990-01-30 | 1,270 | 1,270 | 1,250 | 1,250 | 53,000 | 5,681.82 |
| 1990-01-29 | 1,270 | 1,270 | 1,260 | 1,270 | 47,000 | 5,772.73 |
| 1990-01-26 | 1,280 | 1,280 | 1,250 | 1,250 | 139,000 | 5,681.82 |
| 1990-01-25 | 1,280 | 1,290 | 1,250 | 1,260 | 134,000 | 5,727.27 |
| 1990-01-24 | 1,280 | 1,280 | 1,260 | 1,270 | 74,000 | 5,772.73 |
| 1990-01-23 | 1,250 | 1,280 | 1,240 | 1,280 | 103,000 | 5,818.18 |
| 1990-01-22 | 1,240 | 1,280 | 1,220 | 1,280 | 60,000 | 5,818.18 |
| 1990-01-19 | 1,220 | 1,230 | 1,200 | 1,220 | 67,000 | 5,545.45 |
| 1990-01-18 | 1,250 | 1,250 | 1,230 | 1,230 | 32,000 | 5,590.91 |
| 1990-01-17 | 1,250 | 1,260 | 1,240 | 1,250 | 45,000 | 5,681.82 |
| 1990-01-16 | 1,280 | 1,280 | 1,250 | 1,250 | 101,000 | 5,681.82 |
| 1990-01-12 | 1,240 | 1,300 | 1,240 | 1,300 | 66,000 | 5,909.09 |
| 1990-01-11 | 1,220 | 1,240 | 1,210 | 1,240 | 86,000 | 5,636.36 |
| 1990-01-10 | 1,240 | 1,240 | 1,220 | 1,220 | 63,000 | 5,545.45 |
| 1990-01-09 | 1,240 | 1,250 | 1,240 | 1,240 | 64,000 | 5,636.36 |
| 1990-01-08 | 1,230 | 1,230 | 1,220 | 1,230 | 64,000 | 5,590.91 |
| 1990-01-05 | 1,250 | 1,260 | 1,230 | 1,230 | 68,000 | 5,590.91 |
| 1990-01-04 | 1,260 | 1,270 | 1,260 | 1,260 | 75,000 | 5,727.27 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1990-12-25]1株→1.1株
