4228 積水化成品工業(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 | 834 | 844 | 830 | 833 | 39,000 | 1,666 |
| 1990-12-27 | 835 | 835 | 830 | 834 | 19,000 | 1,668 |
| 1990-12-26 | 820 | 830 | 820 | 830 | 10,000 | 1,660 |
| 1990-12-25 | 839 | 839 | 830 | 830 | 17,000 | 1,660 |
| 1990-12-21 | 821 | 840 | 821 | 840 | 19,000 | 1,680 |
| 1990-12-20 | 850 | 850 | 833 | 850 | 27,000 | 1,700 |
| 1990-12-19 | 864 | 870 | 864 | 870 | 72,000 | 1,740 |
| 1990-12-18 | 850 | 850 | 820 | 850 | 64,000 | 1,700 |
| 1990-12-17 | 868 | 869 | 840 | 840 | 165,000 | 1,680 |
| 1990-12-14 | 840 | 860 | 840 | 860 | 64,000 | 1,720 |
| 1990-12-13 | 860 | 864 | 850 | 850 | 45,000 | 1,700 |
| 1990-12-12 | 844 | 854 | 844 | 844 | 102,000 | 1,688 |
| 1990-12-11 | 836 | 844 | 835 | 844 | 102,000 | 1,688 |
| 1990-12-10 | 851 | 852 | 847 | 850 | 80,000 | 1,700 |
| 1990-12-07 | 803 | 832 | 803 | 831 | 108,000 | 1,662 |
| 1990-12-06 | 800 | 800 | 786 | 790 | 80,000 | 1,580 |
| 1990-12-05 | 796 | 804 | 761 | 804 | 291,000 | 1,608 |
| 1990-12-04 | 832 | 832 | 786 | 786 | 95,000 | 1,572 |
| 1990-12-03 | 842 | 842 | 831 | 833 | 45,000 | 1,666 |
| 1990-11-30 | 825 | 835 | 825 | 830 | 37,000 | 1,660 |
| 1990-11-29 | 875 | 875 | 850 | 860 | 43,000 | 1,720 |
| 1990-11-28 | 899 | 899 | 875 | 875 | 61,000 | 1,750 |
| 1990-11-27 | 925 | 930 | 925 | 929 | 10,000 | 1,858 |
| 1990-11-26 | 900 | 915 | 899 | 915 | 28,000 | 1,830 |
| 1990-11-22 | 900 | 900 | 890 | 900 | 26,000 | 1,800 |
| 1990-11-21 | 900 | 900 | 900 | 900 | 7,000 | 1,800 |
| 1990-11-20 | 910 | 920 | 910 | 910 | 129,000 | 1,820 |
| 1990-11-19 | 930 | 930 | 917 | 917 | 43,000 | 1,834 |
| 1990-11-16 | 925 | 925 | 915 | 915 | 111,000 | 1,830 |
| 1990-11-15 | 915 | 925 | 910 | 916 | 44,000 | 1,832 |
| 1990-11-14 | 951 | 951 | 925 | 925 | 14,000 | 1,850 |
| 1990-11-13 | 951 | 951 | 941 | 941 | 34,000 | 1,882 |
| 1990-11-09 | 920 | 931 | 920 | 921 | 9,000 | 1,842 |
| 1990-11-08 | 921 | 921 | 921 | 921 | 6,000 | 1,842 |
| 1990-11-07 | 930 | 931 | 930 | 930 | 29,000 | 1,860 |
| 1990-11-06 | 980 | 980 | 980 | 980 | 44,000 | 1,960 |
| 1990-11-05 | 950 | 951 | 950 | 950 | 44,000 | 1,900 |
| 1990-11-02 | 959 | 959 | 950 | 950 | 6,000 | 1,900 |
| 1990-11-01 | 980 | 980 | 949 | 949 | 22,000 | 1,898 |
| 1990-10-31 | 981 | 1,010 | 980 | 980 | 16,000 | 1,960 |
| 1990-10-30 | 1,010 | 1,010 | 970 | 970 | 33,000 | 1,940 |
| 1990-10-29 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 2,020 |
| 1990-10-26 | 1,020 | 1,020 | 995 | 995 | 38,000 | 1,990 |
| 1990-10-25 | 1,020 | 1,030 | 1,020 | 1,020 | 47,000 | 2,040 |
| 1990-10-24 | 1,000 | 1,030 | 1,000 | 1,000 | 50,000 | 2,000 |
| 1990-10-23 | 1,000 | 1,050 | 1,000 | 1,040 | 168,000 | 2,080 |
| 1990-10-22 | 989 | 991 | 989 | 990 | 15,000 | 1,980 |
| 1990-10-19 | 950 | 995 | 950 | 994 | 156,000 | 1,988 |
| 1990-10-18 | 950 | 950 | 940 | 940 | 53,000 | 1,880 |
| 1990-10-17 | 943 | 950 | 930 | 950 | 52,000 | 1,900 |
| 1990-10-16 | 950 | 950 | 938 | 938 | 48,000 | 1,876 |
| 1990-10-15 | 940 | 940 | 939 | 940 | 18,000 | 1,880 |
| 1990-10-12 | 950 | 950 | 924 | 924 | 12,000 | 1,848 |
| 1990-10-11 | 946 | 950 | 940 | 950 | 24,000 | 1,900 |
| 1990-10-09 | 964 | 970 | 951 | 951 | 74,000 | 1,902 |
| 1990-10-08 | 930 | 960 | 930 | 951 | 24,000 | 1,902 |
| 1990-10-05 | 915 | 945 | 915 | 945 | 28,000 | 1,890 |
| 1990-10-04 | 900 | 915 | 900 | 915 | 10,000 | 1,830 |
| 1990-10-03 | 910 | 920 | 910 | 910 | 10,000 | 1,820 |
| 1990-10-02 | 881 | 900 | 881 | 900 | 49,000 | 1,800 |
| 1990-10-01 | 902 | 911 | 871 | 871 | 98,000 | 1,742 |
| 1990-09-28 | 916 | 926 | 905 | 905 | 85,000 | 1,810 |
| 1990-09-27 | 930 | 940 | 926 | 926 | 37,000 | 1,852 |
| 1990-09-26 | 988 | 989 | 960 | 960 | 33,000 | 1,920 |
| 1990-09-25 | 976 | 980 | 966 | 980 | 26,000 | 1,960 |
| 1990-09-21 | 998 | 998 | 980 | 989 | 10,000 | 1,978 |
| 1990-09-20 | 1,030 | 1,030 | 1,000 | 1,000 | 28,000 | 2,000 |
| 1990-09-19 | 1,030 | 1,050 | 1,020 | 1,040 | 18,000 | 2,080 |
| 1990-09-18 | 1,100 | 1,100 | 994 | 1,000 | 53,000 | 2,000 |
| 1990-09-17 | 1,040 | 1,120 | 1,040 | 1,120 | 43,000 | 2,240 |
| 1990-09-14 | 1,020 | 1,060 | 1,000 | 1,060 | 53,000 | 2,120 |
| 1990-09-13 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 | 2,060 |
| 1990-09-12 | 966 | 990 | 960 | 980 | 18,000 | 1,960 |
| 1990-09-11 | 980 | 980 | 955 | 956 | 519,000 | 1,912 |
| 1990-09-07 | 964 | 971 | 926 | 930 | 158,000 | 1,860 |
| 1990-09-06 | 1,040 | 1,050 | 963 | 963 | 147,000 | 1,926 |
| 1990-09-05 | 1,060 | 1,060 | 1,020 | 1,040 | 94,000 | 2,080 |
| 1990-09-04 | 1,060 | 1,100 | 1,060 | 1,090 | 120,000 | 2,180 |
| 1990-09-03 | 1,090 | 1,100 | 1,090 | 1,090 | 120,000 | 2,180 |
| 1990-08-31 | 1,020 | 1,100 | 1,020 | 1,100 | 110,000 | 2,200 |
| 1990-08-30 | 982 | 1,020 | 981 | 1,020 | 46,000 | 2,040 |
| 1990-08-29 | 1,000 | 1,020 | 1,000 | 1,000 | 249,000 | 2,000 |
| 1990-08-28 | 1,020 | 1,050 | 1,000 | 1,000 | 52,000 | 2,000 |
| 1990-08-27 | 980 | 1,020 | 980 | 1,020 | 66,000 | 2,040 |
| 1990-08-24 | 960 | 973 | 960 | 970 | 90,000 | 1,940 |
| 1990-08-23 | 970 | 975 | 970 | 970 | 47,000 | 1,940 |
| 1990-08-22 | 1,080 | 1,090 | 1,050 | 1,050 | 45,000 | 2,100 |
| 1990-08-21 | 1,150 | 1,150 | 1,100 | 1,100 | 70,000 | 2,200 |
| 1990-08-20 | 1,100 | 1,150 | 1,100 | 1,130 | 41,000 | 2,260 |
| 1990-08-17 | 1,100 | 1,140 | 1,070 | 1,140 | 255,000 | 2,280 |
| 1990-08-16 | 1,160 | 1,160 | 1,120 | 1,120 | 56,000 | 2,240 |
| 1990-08-15 | 1,080 | 1,140 | 1,080 | 1,140 | 94,000 | 2,280 |
| 1990-08-14 | 1,080 | 1,080 | 1,040 | 1,040 | 42,000 | 2,080 |
| 1990-08-13 | 1,100 | 1,110 | 1,090 | 1,090 | 181,000 | 2,180 |
| 1990-08-10 | 1,110 | 1,130 | 1,090 | 1,090 | 91,000 | 2,180 |
| 1990-08-09 | 1,130 | 1,130 | 1,090 | 1,090 | 37,000 | 2,180 |
| 1990-08-08 | 1,090 | 1,120 | 1,080 | 1,120 | 28,000 | 2,240 |
| 1990-08-07 | 1,080 | 1,080 | 1,020 | 1,050 | 118,000 | 2,100 |
| 1990-08-06 | 1,150 | 1,150 | 1,120 | 1,120 | 93,000 | 2,240 |
| 1990-08-03 | 1,210 | 1,210 | 1,160 | 1,200 | 67,000 | 2,400 |
| 1990-08-02 | 1,240 | 1,240 | 1,200 | 1,200 | 14,000 | 2,400 |
| 1990-08-01 | 1,280 | 1,280 | 1,240 | 1,240 | 49,000 | 2,480 |
| 1990-07-31 | 1,250 | 1,270 | 1,240 | 1,250 | 27,000 | 2,500 |
| 1990-07-30 | 1,250 | 1,270 | 1,240 | 1,250 | 67,000 | 2,500 |
| 1990-07-27 | 1,280 | 1,280 | 1,230 | 1,280 | 66,000 | 2,560 |
| 1990-07-26 | 1,270 | 1,270 | 1,260 | 1,260 | 32,000 | 2,520 |
| 1990-07-25 | 1,270 | 1,270 | 1,260 | 1,270 | 50,000 | 2,540 |
| 1990-07-24 | 1,270 | 1,270 | 1,260 | 1,270 | 106,000 | 2,540 |
| 1990-07-23 | 1,280 | 1,300 | 1,270 | 1,280 | 73,000 | 2,560 |
| 1990-07-20 | 1,270 | 1,300 | 1,260 | 1,280 | 78,000 | 2,560 |
| 1990-07-19 | 1,320 | 1,320 | 1,260 | 1,290 | 138,000 | 2,580 |
| 1990-07-18 | 1,300 | 1,310 | 1,290 | 1,300 | 194,000 | 2,600 |
| 1990-07-17 | 1,300 | 1,320 | 1,290 | 1,290 | 173,000 | 2,580 |
| 1990-07-16 | 1,320 | 1,320 | 1,290 | 1,310 | 213,000 | 2,620 |
| 1990-07-13 | 1,330 | 1,330 | 1,300 | 1,300 | 608,000 | 2,600 |
| 1990-07-12 | 1,300 | 1,360 | 1,300 | 1,310 | 2,246,000 | 2,620 |
| 1990-07-11 | 1,240 | 1,280 | 1,230 | 1,280 | 241,000 | 2,560 |
| 1990-07-10 | 1,240 | 1,250 | 1,240 | 1,240 | 119,000 | 2,480 |
| 1990-07-09 | 1,210 | 1,240 | 1,210 | 1,240 | 99,000 | 2,480 |
| 1990-07-06 | 1,250 | 1,250 | 1,190 | 1,210 | 490,000 | 2,420 |
| 1990-07-05 | 1,250 | 1,250 | 1,240 | 1,250 | 50,000 | 2,500 |
| 1990-07-04 | 1,270 | 1,270 | 1,230 | 1,240 | 79,000 | 2,480 |
| 1990-07-03 | 1,250 | 1,250 | 1,210 | 1,250 | 163,000 | 2,500 |
| 1990-07-02 | 1,230 | 1,240 | 1,200 | 1,210 | 227,000 | 2,420 |
| 1990-06-29 | 1,230 | 1,230 | 1,200 | 1,210 | 189,000 | 2,420 |
| 1990-06-28 | 1,230 | 1,230 | 1,210 | 1,230 | 95,000 | 2,460 |
| 1990-06-27 | 1,200 | 1,240 | 1,200 | 1,210 | 294,000 | 2,420 |
| 1990-06-26 | 1,200 | 1,220 | 1,200 | 1,200 | 175,000 | 2,400 |
| 1990-06-25 | 1,190 | 1,210 | 1,190 | 1,200 | 127,000 | 2,400 |
| 1990-06-22 | 1,230 | 1,250 | 1,210 | 1,210 | 67,000 | 2,420 |
| 1990-06-21 | 1,240 | 1,270 | 1,240 | 1,270 | 96,000 | 2,540 |
| 1990-06-20 | 1,230 | 1,280 | 1,230 | 1,260 | 250,000 | 2,520 |
| 1990-06-19 | 1,260 | 1,270 | 1,250 | 1,250 | 254,000 | 2,500 |
| 1990-06-18 | 1,260 | 1,290 | 1,260 | 1,260 | 1,235,000 | 2,520 |
| 1990-06-15 | 1,230 | 1,250 | 1,220 | 1,250 | 229,000 | 2,500 |
| 1990-06-14 | 1,220 | 1,230 | 1,220 | 1,230 | 123,000 | 2,460 |
| 1990-06-13 | 1,220 | 1,220 | 1,210 | 1,220 | 158,000 | 2,440 |
| 1990-06-12 | 1,240 | 1,240 | 1,190 | 1,220 | 133,000 | 2,440 |
| 1990-06-11 | 1,250 | 1,260 | 1,240 | 1,240 | 98,000 | 2,480 |
| 1990-06-08 | 1,250 | 1,270 | 1,250 | 1,270 | 187,000 | 2,540 |
| 1990-06-07 | 1,280 | 1,280 | 1,260 | 1,270 | 140,000 | 2,540 |
| 1990-06-06 | 1,290 | 1,300 | 1,260 | 1,270 | 396,000 | 2,540 |
| 1990-06-05 | 1,310 | 1,340 | 1,300 | 1,310 | 1,726,000 | 2,620 |
| 1990-06-04 | 1,270 | 1,320 | 1,270 | 1,310 | 2,404,000 | 2,620 |
| 1990-06-01 | 1,130 | 1,300 | 1,130 | 1,280 | 3,365,000 | 2,560 |
| 1990-05-31 | 1,160 | 1,180 | 1,150 | 1,150 | 123,000 | 2,300 |
| 1990-05-30 | 1,120 | 1,140 | 1,120 | 1,140 | 40,000 | 2,280 |
| 1990-05-29 | 1,140 | 1,160 | 1,140 | 1,140 | 102,000 | 2,280 |
| 1990-05-28 | 1,130 | 1,170 | 1,120 | 1,160 | 127,000 | 2,320 |
| 1990-05-25 | 1,130 | 1,150 | 1,110 | 1,120 | 91,000 | 2,240 |
| 1990-05-24 | 1,150 | 1,150 | 1,130 | 1,130 | 251,000 | 2,260 |
| 1990-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 35,000 | 2,300 |
| 1990-05-22 | 1,150 | 1,170 | 1,150 | 1,150 | 42,000 | 2,300 |
| 1990-05-21 | 1,150 | 1,180 | 1,150 | 1,180 | 28,000 | 2,360 |
| 1990-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 71,000 | 2,300 |
| 1990-05-17 | 1,180 | 1,180 | 1,150 | 1,150 | 113,000 | 2,300 |
| 1990-05-16 | 1,140 | 1,170 | 1,140 | 1,170 | 91,000 | 2,340 |
| 1990-05-15 | 1,130 | 1,170 | 1,130 | 1,140 | 140,000 | 2,280 |
| 1990-05-14 | 1,120 | 1,140 | 1,120 | 1,130 | 89,000 | 2,260 |
| 1990-05-11 | 1,100 | 1,110 | 1,100 | 1,110 | 51,000 | 2,220 |
| 1990-05-10 | 1,090 | 1,100 | 1,080 | 1,090 | 107,000 | 2,180 |
| 1990-05-09 | 1,070 | 1,090 | 1,070 | 1,090 | 30,000 | 2,180 |
| 1990-05-08 | 1,090 | 1,090 | 1,070 | 1,090 | 26,000 | 2,180 |
| 1990-05-07 | 1,080 | 1,100 | 1,080 | 1,090 | 40,000 | 2,180 |
| 1990-05-02 | 1,030 | 1,070 | 1,030 | 1,060 | 35,000 | 2,120 |
| 1990-05-01 | 1,040 | 1,040 | 1,030 | 1,040 | 33,000 | 2,080 |
| 1990-04-27 | 1,030 | 1,040 | 1,030 | 1,040 | 32,000 | 2,080 |
| 1990-04-26 | 1,030 | 1,060 | 1,030 | 1,040 | 75,000 | 2,080 |
| 1990-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 42,000 | 2,060 |
| 1990-04-24 | 1,030 | 1,050 | 1,030 | 1,050 | 57,000 | 2,100 |
| 1990-04-23 | 1,010 | 1,050 | 1,010 | 1,050 | 28,000 | 2,100 |
| 1990-04-20 | 1,050 | 1,050 | 1,020 | 1,020 | 24,000 | 2,040 |
| 1990-04-19 | 1,050 | 1,080 | 1,050 | 1,050 | 67,000 | 2,100 |
| 1990-04-18 | 1,020 | 1,070 | 1,000 | 1,070 | 78,000 | 2,140 |
| 1990-04-17 | 1,010 | 1,050 | 1,010 | 1,040 | 60,000 | 2,080 |
| 1990-04-16 | 1,050 | 1,070 | 1,030 | 1,030 | 109,000 | 2,060 |
| 1990-04-13 | 1,050 | 1,060 | 1,050 | 1,050 | 67,000 | 2,100 |
| 1990-04-12 | 1,020 | 1,070 | 1,020 | 1,070 | 64,000 | 2,140 |
| 1990-04-11 | 1,030 | 1,050 | 1,030 | 1,040 | 63,000 | 2,080 |
| 1990-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 99,000 | 2,100 |
| 1990-04-09 | 1,010 | 1,100 | 1,010 | 1,090 | 108,000 | 2,180 |
| 1990-04-06 | 980 | 1,030 | 980 | 1,030 | 175,000 | 2,060 |
| 1990-04-05 | 1,030 | 1,050 | 969 | 970 | 269,000 | 1,940 |
| 1990-04-04 | 1,050 | 1,090 | 1,050 | 1,090 | 220,000 | 2,180 |
| 1990-04-03 | 1,100 | 1,120 | 1,070 | 1,070 | 209,000 | 2,140 |
| 1990-04-02 | 1,110 | 1,120 | 1,110 | 1,120 | 99,000 | 2,240 |
| 1990-03-30 | 1,190 | 1,200 | 1,180 | 1,190 | 149,000 | 2,380 |
| 1990-03-29 | 1,210 | 1,210 | 1,190 | 1,190 | 67,000 | 2,380 |
| 1990-03-28 | 1,210 | 1,210 | 1,210 | 1,210 | 62,000 | 2,420 |
| 1990-03-27 | 1,230 | 1,230 | 1,210 | 1,210 | 241,000 | 2,420 |
| 1990-03-26 | 1,170 | 1,230 | 1,170 | 1,210 | 189,000 | 2,420 |
| 1990-03-23 | 1,160 | 1,200 | 1,160 | 1,160 | 238,000 | 2,320 |
| 1990-03-22 | 1,220 | 1,220 | 1,130 | 1,160 | 203,000 | 2,320 |
| 1990-03-20 | 1,210 | 1,250 | 1,210 | 1,230 | 156,000 | 2,460 |
| 1990-03-19 | 1,290 | 1,300 | 1,210 | 1,220 | 218,000 | 2,440 |
| 1990-03-16 | 1,280 | 1,300 | 1,280 | 1,290 | 254,000 | 2,580 |
| 1990-03-15 | 1,270 | 1,290 | 1,260 | 1,260 | 379,000 | 2,520 |
| 1990-03-14 | 1,280 | 1,300 | 1,270 | 1,280 | 381,000 | 2,560 |
| 1990-03-13 | 1,290 | 1,300 | 1,280 | 1,290 | 171,000 | 2,580 |
| 1990-03-12 | 1,310 | 1,330 | 1,300 | 1,300 | 407,000 | 2,600 |
| 1990-03-09 | 1,340 | 1,350 | 1,320 | 1,330 | 616,000 | 2,660 |
| 1990-03-08 | 1,300 | 1,340 | 1,290 | 1,340 | 676,000 | 2,680 |
| 1990-03-07 | 1,330 | 1,340 | 1,300 | 1,300 | 978,000 | 2,600 |
| 1990-03-06 | 1,300 | 1,320 | 1,290 | 1,310 | 1,736,000 | 2,620 |
| 1990-03-05 | 1,270 | 1,300 | 1,270 | 1,300 | 588,000 | 2,600 |
| 1990-03-02 | 1,260 | 1,270 | 1,250 | 1,270 | 498,000 | 2,540 |
| 1990-03-01 | 1,250 | 1,260 | 1,240 | 1,260 | 696,000 | 2,520 |
| 1990-02-28 | 1,210 | 1,270 | 1,210 | 1,260 | 529,000 | 2,520 |
| 1990-02-27 | 1,130 | 1,220 | 1,120 | 1,220 | 164,000 | 2,440 |
| 1990-02-26 | 1,140 | 1,160 | 1,130 | 1,150 | 212,000 | 2,300 |
| 1990-02-23 | 1,230 | 1,230 | 1,200 | 1,200 | 79,000 | 2,400 |
| 1990-02-22 | 1,240 | 1,250 | 1,220 | 1,240 | 73,000 | 2,480 |
| 1990-02-21 | 1,240 | 1,270 | 1,230 | 1,230 | 257,000 | 2,460 |
| 1990-02-20 | 1,250 | 1,250 | 1,230 | 1,230 | 96,000 | 2,460 |
| 1990-02-19 | 1,270 | 1,270 | 1,240 | 1,250 | 54,000 | 2,500 |
| 1990-02-16 | 1,270 | 1,270 | 1,250 | 1,250 | 339,000 | 2,500 |
| 1990-02-15 | 1,220 | 1,270 | 1,220 | 1,270 | 613,000 | 2,540 |
| 1990-02-14 | 1,210 | 1,220 | 1,210 | 1,220 | 61,000 | 2,440 |
| 1990-02-13 | 1,220 | 1,230 | 1,210 | 1,210 | 350,000 | 2,420 |
| 1990-02-09 | 1,220 | 1,240 | 1,210 | 1,220 | 83,000 | 2,440 |
| 1990-02-08 | 1,230 | 1,230 | 1,220 | 1,230 | 63,000 | 2,460 |
| 1990-02-07 | 1,220 | 1,240 | 1,210 | 1,240 | 91,000 | 2,480 |
| 1990-02-06 | 1,220 | 1,230 | 1,210 | 1,220 | 117,000 | 2,440 |
| 1990-02-05 | 1,220 | 1,220 | 1,210 | 1,220 | 106,000 | 2,440 |
| 1990-02-02 | 1,200 | 1,230 | 1,200 | 1,230 | 56,000 | 2,460 |
| 1990-02-01 | 1,250 | 1,250 | 1,220 | 1,220 | 52,000 | 2,440 |
| 1990-01-31 | 1,250 | 1,260 | 1,230 | 1,240 | 294,000 | 2,480 |
| 1990-01-30 | 1,250 | 1,270 | 1,250 | 1,250 | 582,000 | 2,500 |
| 1990-01-29 | 1,240 | 1,260 | 1,220 | 1,250 | 558,000 | 2,500 |
| 1990-01-26 | 1,220 | 1,230 | 1,210 | 1,220 | 803,000 | 2,440 |
| 1990-01-25 | 1,170 | 1,230 | 1,170 | 1,220 | 458,000 | 2,440 |
| 1990-01-24 | 1,170 | 1,170 | 1,150 | 1,170 | 65,000 | 2,340 |
| 1990-01-23 | 1,160 | 1,170 | 1,150 | 1,150 | 115,000 | 2,300 |
| 1990-01-22 | 1,170 | 1,190 | 1,160 | 1,160 | 43,000 | 2,320 |
| 1990-01-19 | 1,160 | 1,170 | 1,160 | 1,160 | 190,000 | 2,320 |
| 1990-01-18 | 1,190 | 1,190 | 1,140 | 1,160 | 159,000 | 2,320 |
| 1990-01-17 | 1,170 | 1,200 | 1,160 | 1,190 | 237,000 | 2,380 |
| 1990-01-16 | 1,180 | 1,180 | 1,150 | 1,160 | 87,000 | 2,320 |
| 1990-01-12 | 1,200 | 1,200 | 1,170 | 1,170 | 105,000 | 2,340 |
| 1990-01-11 | 1,200 | 1,200 | 1,170 | 1,200 | 23,000 | 2,400 |
| 1990-01-10 | 1,200 | 1,200 | 1,170 | 1,200 | 138,000 | 2,400 |
| 1990-01-09 | 1,210 | 1,210 | 1,180 | 1,200 | 160,000 | 2,400 |
| 1990-01-08 | 1,210 | 1,220 | 1,180 | 1,190 | 68,000 | 2,380 |
| 1990-01-05 | 1,260 | 1,260 | 1,200 | 1,210 | 162,000 | 2,420 |
| 1990-01-04 | 1,230 | 1,240 | 1,200 | 1,240 | 118,000 | 2,480 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
