4229 群栄化学工業(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 | 1,090 | 1,150 | 1,090 | 1,130 | 898,000 | 11,300 |
| 1990-12-27 | 1,070 | 1,140 | 1,070 | 1,130 | 892,000 | 11,300 |
| 1990-12-26 | 1,090 | 1,110 | 1,070 | 1,080 | 425,000 | 10,800 |
| 1990-12-25 | 1,050 | 1,150 | 1,050 | 1,130 | 2,012,000 | 11,300 |
| 1990-12-21 | 1,080 | 1,100 | 1,070 | 1,070 | 395,000 | 10,700 |
| 1990-12-20 | 1,110 | 1,120 | 1,050 | 1,120 | 770,000 | 11,200 |
| 1990-12-19 | 1,120 | 1,150 | 1,070 | 1,110 | 396,000 | 11,100 |
| 1990-12-18 | 1,160 | 1,170 | 1,120 | 1,120 | 308,000 | 11,200 |
| 1990-12-17 | 1,170 | 1,170 | 1,150 | 1,170 | 154,000 | 11,700 |
| 1990-12-14 | 1,150 | 1,170 | 1,150 | 1,170 | 254,000 | 11,700 |
| 1990-12-13 | 1,170 | 1,180 | 1,160 | 1,170 | 154,000 | 11,700 |
| 1990-12-12 | 1,180 | 1,190 | 1,150 | 1,190 | 580,000 | 11,900 |
| 1990-12-11 | 1,160 | 1,200 | 1,120 | 1,190 | 983,000 | 11,900 |
| 1990-12-10 | 1,080 | 1,140 | 1,030 | 1,140 | 637,000 | 11,400 |
| 1990-12-07 | 1,010 | 1,040 | 989 | 1,040 | 621,000 | 10,400 |
| 1990-12-06 | 1,010 | 1,030 | 945 | 988 | 1,494,000 | 9,880 |
| 1990-12-05 | 980 | 1,010 | 935 | 990 | 1,609,000 | 9,900 |
| 1990-12-04 | 1,020 | 1,050 | 980 | 1,000 | 1,029,000 | 10,000 |
| 1990-12-03 | 1,090 | 1,090 | 1,040 | 1,070 | 260,000 | 10,700 |
| 1990-11-30 | 980 | 1,050 | 970 | 1,050 | 1,446,000 | 10,500 |
| 1990-11-29 | 1,030 | 1,040 | 990 | 1,020 | 881,000 | 10,200 |
| 1990-11-28 | 1,130 | 1,130 | 1,050 | 1,110 | 761,000 | 11,100 |
| 1990-11-27 | 1,150 | 1,160 | 1,110 | 1,160 | 385,000 | 11,600 |
| 1990-11-26 | 1,100 | 1,170 | 1,080 | 1,170 | 542,000 | 11,700 |
| 1990-11-22 | 1,060 | 1,160 | 1,040 | 1,080 | 1,001,000 | 10,800 |
| 1990-11-21 | 1,090 | 1,100 | 1,020 | 1,080 | 1,257,000 | 10,800 |
| 1990-11-20 | 1,150 | 1,160 | 1,100 | 1,130 | 708,000 | 11,300 |
| 1990-11-19 | 1,230 | 1,250 | 1,180 | 1,190 | 168,000 | 11,900 |
| 1990-11-16 | 1,250 | 1,260 | 1,200 | 1,210 | 544,000 | 12,100 |
| 1990-11-15 | 1,300 | 1,300 | 1,260 | 1,260 | 212,000 | 12,600 |
| 1990-11-14 | 1,290 | 1,310 | 1,260 | 1,300 | 201,000 | 13,000 |
| 1990-11-13 | 1,300 | 1,340 | 1,280 | 1,330 | 213,000 | 13,300 |
| 1990-11-09 | 1,290 | 1,300 | 1,260 | 1,300 | 317,000 | 13,000 |
| 1990-11-08 | 1,280 | 1,330 | 1,230 | 1,330 | 662,000 | 13,300 |
| 1990-11-07 | 1,330 | 1,330 | 1,290 | 1,290 | 691,000 | 12,900 |
| 1990-11-06 | 1,370 | 1,380 | 1,340 | 1,350 | 162,000 | 13,500 |
| 1990-11-05 | 1,340 | 1,370 | 1,340 | 1,350 | 146,000 | 13,500 |
| 1990-11-02 | 1,360 | 1,370 | 1,320 | 1,360 | 197,000 | 13,600 |
| 1990-11-01 | 1,370 | 1,380 | 1,350 | 1,350 | 233,000 | 13,500 |
| 1990-10-31 | 1,400 | 1,410 | 1,380 | 1,390 | 121,000 | 13,900 |
| 1990-10-30 | 1,410 | 1,420 | 1,380 | 1,390 | 158,000 | 13,900 |
| 1990-10-29 | 1,400 | 1,420 | 1,400 | 1,400 | 136,000 | 14,000 |
| 1990-10-26 | 1,440 | 1,440 | 1,400 | 1,400 | 130,000 | 14,000 |
| 1990-10-25 | 1,410 | 1,470 | 1,400 | 1,470 | 231,000 | 14,700 |
| 1990-10-24 | 1,430 | 1,450 | 1,410 | 1,450 | 136,000 | 14,500 |
| 1990-10-23 | 1,430 | 1,490 | 1,400 | 1,420 | 346,000 | 14,200 |
| 1990-10-22 | 1,430 | 1,460 | 1,430 | 1,440 | 103,000 | 14,400 |
| 1990-10-19 | 1,500 | 1,510 | 1,420 | 1,420 | 266,000 | 14,200 |
| 1990-10-18 | 1,420 | 1,520 | 1,420 | 1,490 | 2,183,000 | 14,900 |
| 1990-10-17 | 1,340 | 1,420 | 1,330 | 1,420 | 244,000 | 14,200 |
| 1990-10-16 | 1,340 | 1,350 | 1,310 | 1,340 | 459,000 | 13,400 |
| 1990-10-15 | 1,380 | 1,390 | 1,330 | 1,330 | 310,000 | 13,300 |
| 1990-10-12 | 1,350 | 1,390 | 1,350 | 1,360 | 225,000 | 13,600 |
| 1990-10-11 | 1,430 | 1,430 | 1,360 | 1,360 | 235,000 | 13,600 |
| 1990-10-09 | 1,410 | 1,450 | 1,410 | 1,430 | 110,000 | 14,300 |
| 1990-10-08 | 1,440 | 1,440 | 1,370 | 1,410 | 178,000 | 14,100 |
| 1990-10-05 | 1,470 | 1,530 | 1,450 | 1,470 | 961,000 | 14,700 |
| 1990-10-04 | 1,430 | 1,450 | 1,420 | 1,450 | 123,000 | 14,500 |
| 1990-10-03 | 1,470 | 1,480 | 1,400 | 1,470 | 355,000 | 14,700 |
| 1990-10-02 | 1,430 | 1,500 | 1,300 | 1,450 | 882,000 | 14,500 |
| 1990-10-01 | 1,320 | 1,480 | 1,320 | 1,370 | 683,000 | 13,700 |
| 1990-09-28 | 1,410 | 1,570 | 1,410 | 1,570 | 2,534,000 | 15,700 |
| 1990-09-27 | 1,350 | 1,460 | 1,310 | 1,450 | 846,000 | 14,500 |
| 1990-09-26 | 1,480 | 1,490 | 1,300 | 1,410 | 742,000 | 14,100 |
| 1990-09-25 | 1,470 | 1,500 | 1,450 | 1,450 | 341,000 | 14,500 |
| 1990-09-21 | 1,490 | 1,530 | 1,490 | 1,520 | 424,000 | 15,200 |
| 1990-09-20 | 1,550 | 1,560 | 1,510 | 1,550 | 1,453,000 | 15,500 |
| 1990-09-19 | 1,540 | 1,570 | 1,510 | 1,560 | 3,475,000 | 15,600 |
| 1990-09-18 | 1,570 | 1,570 | 1,460 | 1,540 | 494,000 | 15,400 |
| 1990-09-17 | 1,610 | 1,620 | 1,550 | 1,570 | 587,000 | 15,700 |
| 1990-09-14 | 1,520 | 1,620 | 1,510 | 1,590 | 5,436,000 | 15,900 |
| 1990-09-13 | 1,540 | 1,540 | 1,510 | 1,520 | 219,000 | 15,200 |
| 1990-09-12 | 1,540 | 1,550 | 1,520 | 1,540 | 267,000 | 15,400 |
| 1990-09-11 | 1,520 | 1,560 | 1,500 | 1,550 | 822,000 | 15,500 |
| 1990-09-10 | 1,540 | 1,540 | 1,490 | 1,500 | 337,000 | 15,000 |
| 1990-09-07 | 1,510 | 1,560 | 1,460 | 1,550 | 1,536,000 | 15,500 |
| 1990-09-06 | 1,560 | 1,560 | 1,460 | 1,540 | 482,000 | 15,400 |
| 1990-09-05 | 1,540 | 1,560 | 1,400 | 1,550 | 1,298,000 | 15,500 |
| 1990-09-04 | 1,470 | 1,560 | 1,450 | 1,540 | 942,000 | 15,400 |
| 1990-09-03 | 1,560 | 1,570 | 1,470 | 1,500 | 527,000 | 15,000 |
| 1990-08-31 | 1,590 | 1,590 | 1,520 | 1,570 | 1,040,000 | 15,700 |
| 1990-08-30 | 1,540 | 1,600 | 1,510 | 1,590 | 1,889,000 | 15,900 |
| 1990-08-29 | 1,500 | 1,570 | 1,480 | 1,490 | 1,478,000 | 14,900 |
| 1990-08-28 | 1,470 | 1,500 | 1,460 | 1,500 | 1,076,000 | 15,000 |
| 1990-08-27 | 1,390 | 1,500 | 1,390 | 1,450 | 793,000 | 14,500 |
| 1990-08-24 | 1,240 | 1,390 | 1,240 | 1,390 | 1,046,000 | 13,900 |
| 1990-08-23 | 1,400 | 1,400 | 1,210 | 1,260 | 753,000 | 12,600 |
| 1990-08-22 | 1,360 | 1,400 | 1,330 | 1,400 | 555,000 | 14,000 |
| 1990-08-21 | 1,350 | 1,420 | 1,350 | 1,420 | 367,000 | 14,200 |
| 1990-08-20 | 1,340 | 1,340 | 1,310 | 1,330 | 136,000 | 13,300 |
| 1990-08-17 | 1,400 | 1,400 | 1,330 | 1,400 | 261,000 | 14,000 |
| 1990-08-16 | 1,420 | 1,440 | 1,380 | 1,440 | 107,000 | 14,400 |
| 1990-08-15 | 1,370 | 1,440 | 1,350 | 1,440 | 119,000 | 14,400 |
| 1990-08-14 | 1,290 | 1,360 | 1,270 | 1,360 | 343,000 | 13,600 |
| 1990-08-13 | 1,340 | 1,350 | 1,280 | 1,280 | 211,000 | 12,800 |
| 1990-08-10 | 1,400 | 1,470 | 1,390 | 1,450 | 285,000 | 14,500 |
| 1990-08-09 | 1,460 | 1,460 | 1,400 | 1,400 | 82,000 | 14,000 |
| 1990-08-08 | 1,390 | 1,470 | 1,350 | 1,470 | 340,000 | 14,700 |
| 1990-08-07 | 1,380 | 1,410 | 1,330 | 1,410 | 483,000 | 14,100 |
| 1990-08-06 | 1,400 | 1,440 | 1,380 | 1,440 | 246,000 | 14,400 |
| 1990-08-03 | 1,450 | 1,490 | 1,430 | 1,480 | 420,000 | 14,800 |
| 1990-08-02 | 1,510 | 1,530 | 1,470 | 1,490 | 233,000 | 14,900 |
| 1990-08-01 | 1,530 | 1,550 | 1,520 | 1,520 | 237,000 | 15,200 |
| 1990-07-31 | 1,520 | 1,540 | 1,520 | 1,530 | 496,000 | 15,300 |
| 1990-07-30 | 1,530 | 1,540 | 1,520 | 1,520 | 118,000 | 15,200 |
| 1990-07-27 | 1,550 | 1,560 | 1,500 | 1,560 | 203,000 | 15,600 |
| 1990-07-26 | 1,590 | 1,590 | 1,550 | 1,550 | 96,000 | 15,500 |
| 1990-07-25 | 1,560 | 1,580 | 1,560 | 1,560 | 106,000 | 15,600 |
| 1990-07-24 | 1,550 | 1,590 | 1,550 | 1,560 | 112,000 | 15,600 |
| 1990-07-23 | 1,600 | 1,620 | 1,560 | 1,560 | 132,000 | 15,600 |
| 1990-07-20 | 1,600 | 1,630 | 1,590 | 1,600 | 301,000 | 16,000 |
| 1990-07-19 | 1,640 | 1,640 | 1,610 | 1,630 | 287,000 | 16,300 |
| 1990-07-18 | 1,640 | 1,650 | 1,620 | 1,630 | 320,000 | 16,300 |
| 1990-07-17 | 1,660 | 1,660 | 1,630 | 1,640 | 585,000 | 16,400 |
| 1990-07-16 | 1,580 | 1,630 | 1,570 | 1,630 | 569,000 | 16,300 |
| 1990-07-13 | 1,570 | 1,600 | 1,560 | 1,570 | 216,000 | 15,700 |
| 1990-07-12 | 1,590 | 1,600 | 1,560 | 1,560 | 134,000 | 15,600 |
| 1990-07-11 | 1,610 | 1,620 | 1,590 | 1,600 | 169,000 | 16,000 |
| 1990-07-10 | 1,640 | 1,640 | 1,590 | 1,600 | 196,000 | 16,000 |
| 1990-07-09 | 1,620 | 1,650 | 1,620 | 1,620 | 201,000 | 16,200 |
| 1990-07-06 | 1,660 | 1,660 | 1,630 | 1,650 | 424,000 | 16,500 |
| 1990-07-05 | 1,670 | 1,680 | 1,630 | 1,650 | 469,000 | 16,500 |
| 1990-07-04 | 1,560 | 1,670 | 1,560 | 1,650 | 1,397,000 | 16,500 |
| 1990-07-03 | 1,580 | 1,600 | 1,560 | 1,560 | 185,000 | 15,600 |
| 1990-07-02 | 1,620 | 1,620 | 1,590 | 1,610 | 204,000 | 16,100 |
| 1990-06-29 | 1,570 | 1,630 | 1,560 | 1,630 | 477,000 | 16,300 |
| 1990-06-28 | 1,540 | 1,580 | 1,540 | 1,570 | 359,000 | 15,700 |
| 1990-06-27 | 1,550 | 1,570 | 1,520 | 1,540 | 310,000 | 15,400 |
| 1990-06-26 | 1,510 | 1,540 | 1,490 | 1,520 | 456,000 | 15,200 |
| 1990-06-25 | 1,560 | 1,560 | 1,510 | 1,510 | 292,000 | 15,100 |
| 1990-06-22 | 1,590 | 1,600 | 1,560 | 1,580 | 230,000 | 15,800 |
| 1990-06-21 | 1,600 | 1,600 | 1,580 | 1,590 | 153,000 | 15,900 |
| 1990-06-20 | 1,580 | 1,600 | 1,560 | 1,580 | 260,000 | 15,800 |
| 1990-06-19 | 1,600 | 1,610 | 1,550 | 1,580 | 234,000 | 15,800 |
| 1990-06-18 | 1,630 | 1,630 | 1,590 | 1,600 | 226,000 | 16,000 |
| 1990-06-15 | 1,610 | 1,630 | 1,590 | 1,620 | 284,000 | 16,200 |
| 1990-06-14 | 1,630 | 1,640 | 1,600 | 1,610 | 147,000 | 16,100 |
| 1990-06-13 | 1,680 | 1,690 | 1,620 | 1,620 | 401,000 | 16,200 |
| 1990-06-12 | 1,630 | 1,650 | 1,610 | 1,650 | 435,000 | 16,500 |
| 1990-06-11 | 1,640 | 1,660 | 1,610 | 1,630 | 548,000 | 16,300 |
| 1990-06-08 | 1,720 | 1,720 | 1,630 | 1,640 | 921,000 | 16,400 |
| 1990-06-07 | 1,670 | 1,700 | 1,660 | 1,700 | 840,000 | 17,000 |
| 1990-06-06 | 1,700 | 1,700 | 1,640 | 1,680 | 1,744,000 | 16,800 |
| 1990-06-05 | 1,730 | 1,730 | 1,680 | 1,730 | 779,000 | 17,300 |
| 1990-06-04 | 1,760 | 1,760 | 1,710 | 1,710 | 556,000 | 17,100 |
| 1990-06-01 | 1,750 | 1,760 | 1,730 | 1,750 | 1,598,000 | 17,500 |
| 1990-05-31 | 1,750 | 1,790 | 1,740 | 1,760 | 3,694,000 | 17,600 |
| 1990-05-30 | 1,710 | 1,760 | 1,690 | 1,740 | 4,678,000 | 17,400 |
| 1990-05-29 | 1,670 | 1,730 | 1,660 | 1,700 | 4,458,000 | 17,000 |
| 1990-05-28 | 1,650 | 1,660 | 1,630 | 1,650 | 652,000 | 16,500 |
| 1990-05-25 | 1,670 | 1,680 | 1,610 | 1,630 | 1,064,000 | 16,300 |
| 1990-05-24 | 1,670 | 1,700 | 1,640 | 1,660 | 4,227,000 | 16,600 |
| 1990-05-23 | 1,650 | 1,690 | 1,640 | 1,680 | 2,727,000 | 16,800 |
| 1990-05-22 | 1,690 | 1,700 | 1,630 | 1,630 | 3,037,000 | 16,300 |
| 1990-05-21 | 1,600 | 1,680 | 1,580 | 1,680 | 4,970,000 | 16,800 |
| 1990-05-18 | 1,530 | 1,570 | 1,520 | 1,570 | 651,000 | 15,700 |
| 1990-05-17 | 1,540 | 1,550 | 1,530 | 1,530 | 412,000 | 15,300 |
| 1990-05-16 | 1,550 | 1,560 | 1,530 | 1,550 | 721,000 | 15,500 |
| 1990-05-15 | 1,500 | 1,550 | 1,490 | 1,550 | 2,525,000 | 15,500 |
| 1990-05-14 | 1,500 | 1,500 | 1,470 | 1,490 | 530,000 | 14,900 |
| 1990-05-11 | 1,500 | 1,520 | 1,470 | 1,500 | 1,002,000 | 15,000 |
| 1990-05-10 | 1,430 | 1,510 | 1,430 | 1,500 | 2,663,000 | 15,000 |
| 1990-05-09 | 1,410 | 1,420 | 1,390 | 1,410 | 355,000 | 14,100 |
| 1990-05-08 | 1,400 | 1,400 | 1,390 | 1,400 | 259,000 | 14,000 |
| 1990-05-07 | 1,400 | 1,410 | 1,380 | 1,390 | 203,000 | 13,900 |
| 1990-05-02 | 1,360 | 1,390 | 1,360 | 1,370 | 290,000 | 13,700 |
| 1990-05-01 | 1,360 | 1,370 | 1,350 | 1,370 | 172,000 | 13,700 |
| 1990-04-27 | 1,380 | 1,400 | 1,370 | 1,380 | 136,000 | 13,800 |
| 1990-04-26 | 1,370 | 1,400 | 1,370 | 1,380 | 182,000 | 13,800 |
| 1990-04-25 | 1,360 | 1,400 | 1,350 | 1,380 | 245,000 | 13,800 |
| 1990-04-24 | 1,380 | 1,400 | 1,370 | 1,370 | 110,000 | 13,700 |
| 1990-04-23 | 1,380 | 1,430 | 1,380 | 1,400 | 198,000 | 14,000 |
| 1990-04-20 | 1,410 | 1,430 | 1,390 | 1,400 | 287,000 | 14,000 |
| 1990-04-19 | 1,460 | 1,470 | 1,430 | 1,430 | 379,000 | 14,300 |
| 1990-04-18 | 1,400 | 1,460 | 1,400 | 1,450 | 1,513,000 | 14,500 |
| 1990-04-17 | 1,360 | 1,410 | 1,360 | 1,390 | 645,000 | 13,900 |
| 1990-04-16 | 1,340 | 1,390 | 1,340 | 1,360 | 256,000 | 13,600 |
| 1990-04-13 | 1,340 | 1,380 | 1,320 | 1,340 | 299,000 | 13,400 |
| 1990-04-12 | 1,350 | 1,400 | 1,330 | 1,370 | 515,000 | 13,700 |
| 1990-04-11 | 1,410 | 1,430 | 1,330 | 1,370 | 538,000 | 13,700 |
| 1990-04-10 | 1,320 | 1,430 | 1,310 | 1,390 | 1,071,000 | 13,900 |
| 1990-04-09 | 1,370 | 1,420 | 1,340 | 1,350 | 579,000 | 13,500 |
| 1990-04-06 | 1,230 | 1,310 | 1,220 | 1,290 | 1,120,000 | 12,900 |
| 1990-04-05 | 1,080 | 1,160 | 1,080 | 1,140 | 3,149,000 | 11,400 |
| 1990-04-04 | 1,440 | 1,470 | 1,260 | 1,260 | 2,469,000 | 12,600 |
| 1990-04-03 | 1,330 | 1,480 | 1,330 | 1,460 | 2,163,000 | 14,600 |
| 1990-04-02 | 1,380 | 1,400 | 1,310 | 1,350 | 472,000 | 13,500 |
| 1990-03-30 | 1,460 | 1,500 | 1,400 | 1,470 | 785,000 | 14,700 |
| 1990-03-29 | 1,500 | 1,510 | 1,460 | 1,460 | 506,000 | 14,600 |
| 1990-03-28 | 1,390 | 1,550 | 1,390 | 1,510 | 1,095,000 | 15,100 |
| 1990-03-27 | 1,420 | 1,440 | 1,390 | 1,400 | 677,000 | 14,000 |
| 1990-03-26 | 1,400 | 1,400 | 1,310 | 1,400 | 796,000 | 14,000 |
| 1990-03-23 | 1,440 | 1,470 | 1,260 | 1,420 | 1,748,000 | 14,200 |
| 1990-03-22 | 1,430 | 1,470 | 1,430 | 1,460 | 1,346,000 | 14,600 |
| 1990-03-20 | 1,500 | 1,560 | 1,480 | 1,550 | 1,799,000 | 15,500 |
| 1990-03-19 | 1,560 | 1,590 | 1,470 | 1,530 | 2,743,000 | 15,300 |
| 1990-03-16 | 1,550 | 1,590 | 1,550 | 1,590 | 1,368,000 | 15,900 |
| 1990-03-15 | 1,570 | 1,590 | 1,550 | 1,560 | 970,000 | 15,600 |
| 1990-03-14 | 1,570 | 1,600 | 1,560 | 1,580 | 1,309,000 | 15,800 |
| 1990-03-13 | 1,570 | 1,610 | 1,560 | 1,570 | 1,771,000 | 15,700 |
| 1990-03-12 | 1,580 | 1,600 | 1,550 | 1,600 | 1,593,000 | 16,000 |
| 1990-03-09 | 1,610 | 1,610 | 1,590 | 1,590 | 1,322,000 | 15,900 |
| 1990-03-08 | 1,570 | 1,630 | 1,570 | 1,610 | 4,502,000 | 16,100 |
| 1990-03-07 | 1,550 | 1,600 | 1,550 | 1,580 | 5,480,000 | 15,800 |
| 1990-03-06 | 1,480 | 1,550 | 1,470 | 1,550 | 2,826,000 | 15,500 |
| 1990-03-05 | 1,500 | 1,500 | 1,480 | 1,490 | 907,000 | 14,900 |
| 1990-03-02 | 1,500 | 1,530 | 1,500 | 1,500 | 2,546,000 | 15,000 |
| 1990-03-01 | 1,510 | 1,560 | 1,490 | 1,510 | 6,168,000 | 15,100 |
| 1990-02-28 | 1,510 | 1,550 | 1,490 | 1,530 | 6,943,000 | 15,300 |
| 1990-02-27 | 1,400 | 1,470 | 1,380 | 1,470 | 3,939,000 | 14,700 |
| 1990-02-26 | 1,370 | 1,400 | 1,290 | 1,350 | 2,464,000 | 13,500 |
| 1990-02-23 | 1,470 | 1,480 | 1,400 | 1,410 | 3,158,000 | 14,100 |
| 1990-02-22 | 1,400 | 1,460 | 1,370 | 1,450 | 4,694,000 | 14,500 |
| 1990-02-21 | 1,370 | 1,410 | 1,360 | 1,370 | 3,753,000 | 13,700 |
| 1990-02-20 | 1,370 | 1,380 | 1,350 | 1,350 | 2,364,000 | 13,500 |
| 1990-02-19 | 1,360 | 1,370 | 1,340 | 1,350 | 1,354,000 | 13,500 |
| 1990-02-16 | 1,340 | 1,360 | 1,330 | 1,360 | 1,337,000 | 13,600 |
| 1990-02-15 | 1,330 | 1,360 | 1,320 | 1,320 | 3,319,000 | 13,200 |
| 1990-02-14 | 1,310 | 1,330 | 1,310 | 1,310 | 830,000 | 13,100 |
| 1990-02-13 | 1,340 | 1,340 | 1,290 | 1,310 | 1,291,000 | 13,100 |
| 1990-02-09 | 1,300 | 1,330 | 1,280 | 1,320 | 1,500,000 | 13,200 |
| 1990-02-08 | 1,310 | 1,310 | 1,280 | 1,280 | 692,000 | 12,800 |
| 1990-02-07 | 1,340 | 1,340 | 1,290 | 1,300 | 3,799,000 | 13,000 |
| 1990-02-06 | 1,290 | 1,340 | 1,270 | 1,320 | 3,019,000 | 13,200 |
| 1990-02-05 | 1,260 | 1,300 | 1,250 | 1,300 | 908,000 | 13,000 |
| 1990-02-02 | 1,280 | 1,280 | 1,250 | 1,250 | 1,076,000 | 12,500 |
| 1990-02-01 | 1,290 | 1,300 | 1,270 | 1,270 | 1,614,000 | 12,700 |
| 1990-01-31 | 1,300 | 1,320 | 1,280 | 1,290 | 4,271,000 | 12,900 |
| 1990-01-30 | 1,280 | 1,310 | 1,270 | 1,300 | 3,423,000 | 13,000 |
| 1990-01-29 | 1,280 | 1,310 | 1,260 | 1,260 | 5,383,000 | 12,600 |
| 1990-01-26 | 1,210 | 1,260 | 1,200 | 1,260 | 3,853,000 | 12,600 |
| 1990-01-25 | 1,190 | 1,210 | 1,150 | 1,190 | 2,169,000 | 11,900 |
| 1990-01-24 | 1,190 | 1,200 | 1,170 | 1,180 | 1,045,000 | 11,800 |
| 1990-01-23 | 1,200 | 1,210 | 1,180 | 1,180 | 1,087,000 | 11,800 |
| 1990-01-22 | 1,170 | 1,210 | 1,170 | 1,210 | 1,925,000 | 12,100 |
| 1990-01-19 | 1,160 | 1,180 | 1,140 | 1,160 | 747,000 | 11,600 |
| 1990-01-18 | 1,170 | 1,180 | 1,140 | 1,140 | 586,000 | 11,400 |
| 1990-01-17 | 1,190 | 1,200 | 1,170 | 1,170 | 653,000 | 11,700 |
| 1990-01-16 | 1,180 | 1,200 | 1,160 | 1,170 | 1,458,000 | 11,700 |
| 1990-01-12 | 1,220 | 1,230 | 1,180 | 1,200 | 5,634,000 | 12,000 |
| 1990-01-11 | 1,120 | 1,210 | 1,110 | 1,190 | 8,183,000 | 11,900 |
| 1990-01-10 | 1,080 | 1,120 | 1,080 | 1,120 | 312,000 | 11,200 |
| 1990-01-09 | 1,080 | 1,080 | 1,060 | 1,060 | 50,000 | 10,600 |
| 1990-01-08 | 1,070 | 1,080 | 1,060 | 1,060 | 112,000 | 10,600 |
| 1990-01-05 | 1,080 | 1,090 | 1,060 | 1,060 | 291,000 | 10,600 |
| 1990-01-04 | 1,090 | 1,100 | 1,060 | 1,060 | 137,000 | 10,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
