4401 (株)ADEKA 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 | 840 | 840 | 838 | 840 | 77,000 | 840 |
| 1990-12-27 | 830 | 850 | 829 | 847 | 176,000 | 847 |
| 1990-12-26 | 816 | 850 | 816 | 848 | 189,000 | 848 |
| 1990-12-25 | 848 | 848 | 832 | 834 | 143,000 | 834 |
| 1990-12-21 | 834 | 853 | 830 | 850 | 178,000 | 850 |
| 1990-12-20 | 850 | 852 | 843 | 844 | 335,000 | 844 |
| 1990-12-19 | 845 | 852 | 843 | 852 | 331,000 | 852 |
| 1990-12-18 | 830 | 830 | 811 | 825 | 179,000 | 825 |
| 1990-12-17 | 818 | 826 | 809 | 820 | 70,000 | 820 |
| 1990-12-14 | 792 | 827 | 792 | 826 | 1,429,000 | 826 |
| 1990-12-13 | 842 | 852 | 832 | 852 | 340,000 | 852 |
| 1990-12-12 | 835 | 844 | 829 | 840 | 110,000 | 840 |
| 1990-12-11 | 785 | 845 | 785 | 845 | 327,000 | 845 |
| 1990-12-10 | 810 | 810 | 778 | 805 | 205,000 | 805 |
| 1990-12-07 | 787 | 818 | 787 | 810 | 148,000 | 810 |
| 1990-12-06 | 795 | 800 | 785 | 795 | 123,000 | 795 |
| 1990-12-05 | 778 | 799 | 768 | 795 | 150,000 | 795 |
| 1990-12-04 | 793 | 793 | 768 | 768 | 127,000 | 768 |
| 1990-12-03 | 781 | 784 | 771 | 783 | 140,000 | 783 |
| 1990-11-30 | 715 | 750 | 700 | 750 | 171,000 | 750 |
| 1990-11-29 | 739 | 739 | 708 | 725 | 53,000 | 725 |
| 1990-11-28 | 800 | 801 | 759 | 759 | 124,000 | 759 |
| 1990-11-27 | 765 | 801 | 755 | 794 | 105,000 | 794 |
| 1990-11-26 | 789 | 789 | 780 | 785 | 131,000 | 785 |
| 1990-11-22 | 731 | 739 | 723 | 739 | 272,000 | 739 |
| 1990-11-21 | 720 | 730 | 720 | 724 | 78,000 | 724 |
| 1990-11-20 | 731 | 740 | 731 | 740 | 86,000 | 740 |
| 1990-11-19 | 731 | 741 | 716 | 741 | 102,000 | 741 |
| 1990-11-16 | 744 | 744 | 711 | 741 | 90,000 | 741 |
| 1990-11-15 | 750 | 765 | 740 | 745 | 105,000 | 745 |
| 1990-11-14 | 759 | 774 | 750 | 755 | 168,000 | 755 |
| 1990-11-09 | 705 | 705 | 697 | 700 | 115,000 | 700 |
| 1990-11-08 | 740 | 755 | 740 | 755 | 95,000 | 755 |
| 1990-11-07 | 785 | 785 | 775 | 780 | 89,000 | 780 |
| 1990-11-06 | 849 | 849 | 824 | 825 | 74,000 | 825 |
| 1990-11-05 | 840 | 840 | 830 | 832 | 62,000 | 832 |
| 1990-11-02 | 823 | 836 | 805 | 820 | 116,000 | 820 |
| 1990-11-01 | 833 | 843 | 829 | 843 | 76,000 | 843 |
| 1990-10-31 | 835 | 870 | 835 | 852 | 235,000 | 852 |
| 1990-10-30 | 840 | 850 | 835 | 845 | 171,000 | 845 |
| 1990-10-29 | 815 | 850 | 815 | 841 | 88,000 | 841 |
| 1990-10-26 | 818 | 824 | 810 | 818 | 175,000 | 818 |
| 1990-10-25 | 800 | 824 | 800 | 820 | 98,000 | 820 |
| 1990-10-24 | 809 | 809 | 779 | 779 | 248,000 | 779 |
| 1990-10-23 | 822 | 829 | 809 | 829 | 206,000 | 829 |
| 1990-10-22 | 800 | 822 | 791 | 819 | 122,000 | 819 |
| 1990-10-19 | 810 | 810 | 796 | 801 | 70,000 | 801 |
| 1990-10-18 | 780 | 810 | 780 | 810 | 142,000 | 810 |
| 1990-10-17 | 801 | 804 | 789 | 790 | 112,000 | 790 |
| 1990-10-16 | 790 | 808 | 790 | 805 | 233,000 | 805 |
| 1990-10-15 | 740 | 744 | 735 | 744 | 57,000 | 744 |
| 1990-10-12 | 734 | 734 | 721 | 725 | 73,000 | 725 |
| 1990-10-11 | 745 | 760 | 741 | 741 | 42,000 | 741 |
| 1990-10-09 | 772 | 793 | 772 | 792 | 97,000 | 792 |
| 1990-10-08 | 750 | 797 | 750 | 792 | 145,000 | 792 |
| 1990-10-05 | 730 | 740 | 730 | 740 | 152,000 | 740 |
| 1990-10-04 | 741 | 760 | 741 | 760 | 38,000 | 760 |
| 1990-10-03 | 770 | 770 | 760 | 761 | 268,000 | 761 |
| 1990-10-02 | 731 | 731 | 731 | 731 | 149,000 | 731 |
| 1990-10-01 | 688 | 688 | 652 | 652 | 43,000 | 652 |
| 1990-09-28 | 729 | 729 | 699 | 699 | 145,000 | 699 |
| 1990-09-27 | 745 | 745 | 729 | 730 | 139,000 | 730 |
| 1990-09-26 | 780 | 780 | 765 | 765 | 136,000 | 765 |
| 1990-09-25 | 769 | 770 | 765 | 770 | 99,000 | 770 |
| 1990-09-21 | 765 | 775 | 750 | 775 | 198,000 | 775 |
| 1990-09-20 | 800 | 800 | 760 | 775 | 67,000 | 775 |
| 1990-09-19 | 770 | 800 | 770 | 790 | 75,000 | 790 |
| 1990-09-18 | 790 | 790 | 760 | 775 | 88,000 | 775 |
| 1990-09-17 | 791 | 801 | 780 | 801 | 107,000 | 801 |
| 1990-09-14 | 780 | 804 | 780 | 781 | 774,000 | 781 |
| 1990-09-13 | 815 | 830 | 805 | 830 | 145,000 | 830 |
| 1990-09-12 | 760 | 825 | 760 | 825 | 164,000 | 825 |
| 1990-09-11 | 765 | 775 | 754 | 770 | 119,000 | 770 |
| 1990-09-10 | 755 | 755 | 754 | 754 | 29,000 | 754 |
| 1990-09-07 | 710 | 735 | 709 | 735 | 162,000 | 735 |
| 1990-09-06 | 752 | 753 | 710 | 716 | 197,000 | 716 |
| 1990-09-05 | 790 | 790 | 740 | 744 | 154,000 | 744 |
| 1990-09-04 | 800 | 809 | 781 | 798 | 101,000 | 798 |
| 1990-09-03 | 831 | 831 | 830 | 830 | 85,000 | 830 |
| 1990-08-31 | 801 | 860 | 801 | 860 | 87,000 | 860 |
| 1990-08-30 | 781 | 786 | 770 | 780 | 95,000 | 780 |
| 1990-08-29 | 799 | 799 | 770 | 777 | 125,000 | 777 |
| 1990-08-28 | 799 | 799 | 781 | 791 | 176,000 | 791 |
| 1990-08-27 | 776 | 777 | 765 | 765 | 52,000 | 765 |
| 1990-08-24 | 780 | 800 | 760 | 765 | 187,000 | 765 |
| 1990-08-23 | 790 | 790 | 783 | 790 | 158,000 | 790 |
| 1990-08-22 | 848 | 852 | 836 | 852 | 172,000 | 852 |
| 1990-08-21 | 870 | 880 | 856 | 856 | 134,000 | 856 |
| 1990-08-20 | 863 | 878 | 856 | 856 | 109,000 | 856 |
| 1990-08-17 | 850 | 873 | 845 | 873 | 184,000 | 873 |
| 1990-08-16 | 900 | 900 | 867 | 873 | 109,000 | 873 |
| 1990-08-15 | 877 | 911 | 877 | 901 | 191,000 | 901 |
| 1990-08-14 | 840 | 875 | 832 | 868 | 404,000 | 868 |
| 1990-08-10 | 912 | 912 | 890 | 910 | 115,000 | 910 |
| 1990-08-09 | 920 | 920 | 891 | 891 | 268,000 | 891 |
| 1990-08-08 | 886 | 895 | 880 | 882 | 200,000 | 882 |
| 1990-08-07 | 893 | 924 | 873 | 873 | 207,000 | 873 |
| 1990-08-06 | 950 | 951 | 920 | 933 | 174,000 | 933 |
| 1990-08-03 | 1,000 | 1,050 | 981 | 981 | 141,000 | 981 |
| 1990-08-02 | 1,050 | 1,060 | 980 | 1,030 | 208,000 | 1,030 |
| 1990-08-01 | 1,110 | 1,110 | 1,080 | 1,090 | 118,000 | 1,090 |
| 1990-07-31 | 1,060 | 1,090 | 1,050 | 1,090 | 115,000 | 1,090 |
| 1990-07-30 | 1,060 | 1,070 | 1,050 | 1,060 | 86,000 | 1,060 |
| 1990-07-27 | 1,120 | 1,120 | 1,080 | 1,120 | 104,000 | 1,120 |
| 1990-07-26 | 1,130 | 1,160 | 1,120 | 1,160 | 81,000 | 1,160 |
| 1990-07-25 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 | 1,150 |
| 1990-07-24 | 1,130 | 1,160 | 1,110 | 1,140 | 45,000 | 1,140 |
| 1990-07-23 | 1,140 | 1,180 | 1,140 | 1,140 | 79,000 | 1,140 |
| 1990-07-20 | 1,160 | 1,190 | 1,150 | 1,150 | 168,000 | 1,150 |
| 1990-07-19 | 1,160 | 1,200 | 1,160 | 1,200 | 143,000 | 1,200 |
| 1990-07-18 | 1,160 | 1,180 | 1,160 | 1,160 | 90,000 | 1,160 |
| 1990-07-17 | 1,190 | 1,190 | 1,160 | 1,170 | 71,000 | 1,170 |
| 1990-07-16 | 1,200 | 1,200 | 1,160 | 1,200 | 43,000 | 1,200 |
| 1990-07-13 | 1,200 | 1,200 | 1,180 | 1,200 | 81,000 | 1,200 |
| 1990-07-12 | 1,190 | 1,220 | 1,160 | 1,220 | 154,000 | 1,220 |
| 1990-07-11 | 1,180 | 1,190 | 1,160 | 1,170 | 87,000 | 1,170 |
| 1990-07-10 | 1,190 | 1,200 | 1,170 | 1,200 | 97,000 | 1,200 |
| 1990-07-09 | 1,190 | 1,200 | 1,180 | 1,200 | 100,000 | 1,200 |
| 1990-07-06 | 1,190 | 1,230 | 1,190 | 1,200 | 87,000 | 1,200 |
| 1990-07-05 | 1,210 | 1,220 | 1,210 | 1,210 | 59,000 | 1,210 |
| 1990-07-04 | 1,180 | 1,220 | 1,180 | 1,210 | 110,000 | 1,210 |
| 1990-07-03 | 1,150 | 1,180 | 1,150 | 1,180 | 116,000 | 1,180 |
| 1990-07-02 | 1,170 | 1,180 | 1,130 | 1,150 | 183,000 | 1,150 |
| 1990-06-29 | 1,230 | 1,230 | 1,170 | 1,180 | 73,000 | 1,180 |
| 1990-06-28 | 1,180 | 1,200 | 1,180 | 1,190 | 74,000 | 1,190 |
| 1990-06-27 | 1,200 | 1,220 | 1,160 | 1,220 | 196,000 | 1,220 |
| 1990-06-26 | 1,180 | 1,180 | 1,150 | 1,150 | 208,000 | 1,150 |
| 1990-06-25 | 1,200 | 1,200 | 1,140 | 1,160 | 198,000 | 1,160 |
| 1990-06-22 | 1,190 | 1,210 | 1,190 | 1,210 | 64,000 | 1,210 |
| 1990-06-21 | 1,230 | 1,230 | 1,200 | 1,210 | 138,000 | 1,210 |
| 1990-06-20 | 1,190 | 1,210 | 1,180 | 1,200 | 97,000 | 1,200 |
| 1990-06-19 | 1,180 | 1,230 | 1,170 | 1,230 | 106,000 | 1,230 |
| 1990-06-18 | 1,190 | 1,230 | 1,180 | 1,200 | 71,000 | 1,200 |
| 1990-06-15 | 1,230 | 1,240 | 1,190 | 1,190 | 84,000 | 1,190 |
| 1990-06-14 | 1,240 | 1,240 | 1,210 | 1,210 | 65,000 | 1,210 |
| 1990-06-13 | 1,220 | 1,220 | 1,190 | 1,200 | 69,000 | 1,200 |
| 1990-06-12 | 1,190 | 1,210 | 1,180 | 1,190 | 110,000 | 1,190 |
| 1990-06-11 | 1,230 | 1,260 | 1,190 | 1,220 | 177,000 | 1,220 |
| 1990-06-08 | 1,250 | 1,260 | 1,230 | 1,240 | 445,000 | 1,240 |
| 1990-06-07 | 1,230 | 1,240 | 1,200 | 1,220 | 128,000 | 1,220 |
| 1990-06-06 | 1,210 | 1,230 | 1,190 | 1,210 | 103,000 | 1,210 |
| 1990-06-05 | 1,220 | 1,230 | 1,200 | 1,200 | 89,000 | 1,200 |
| 1990-06-04 | 1,220 | 1,220 | 1,200 | 1,200 | 71,000 | 1,200 |
| 1990-06-01 | 1,170 | 1,220 | 1,160 | 1,220 | 133,000 | 1,220 |
| 1990-05-31 | 1,200 | 1,220 | 1,160 | 1,160 | 163,000 | 1,160 |
| 1990-05-30 | 1,170 | 1,220 | 1,160 | 1,170 | 137,000 | 1,170 |
| 1990-05-29 | 1,180 | 1,220 | 1,170 | 1,170 | 185,000 | 1,170 |
| 1990-05-28 | 1,250 | 1,260 | 1,200 | 1,200 | 214,000 | 1,200 |
| 1990-05-25 | 1,190 | 1,240 | 1,190 | 1,240 | 151,000 | 1,240 |
| 1990-05-24 | 1,200 | 1,200 | 1,170 | 1,190 | 69,000 | 1,190 |
| 1990-05-23 | 1,220 | 1,220 | 1,160 | 1,200 | 147,000 | 1,200 |
| 1990-05-22 | 1,150 | 1,200 | 1,150 | 1,200 | 188,000 | 1,200 |
| 1990-05-21 | 1,160 | 1,220 | 1,140 | 1,220 | 92,000 | 1,220 |
| 1990-05-18 | 1,170 | 1,190 | 1,160 | 1,170 | 57,000 | 1,170 |
| 1990-05-17 | 1,180 | 1,200 | 1,160 | 1,190 | 81,000 | 1,190 |
| 1990-05-16 | 1,180 | 1,200 | 1,160 | 1,200 | 203,000 | 1,200 |
| 1990-05-15 | 1,230 | 1,250 | 1,190 | 1,200 | 211,000 | 1,200 |
| 1990-05-14 | 1,260 | 1,260 | 1,220 | 1,250 | 181,000 | 1,250 |
| 1990-05-11 | 1,220 | 1,230 | 1,190 | 1,220 | 349,000 | 1,220 |
| 1990-05-10 | 1,120 | 1,220 | 1,120 | 1,160 | 431,000 | 1,160 |
| 1990-05-09 | 1,120 | 1,160 | 1,110 | 1,120 | 95,000 | 1,120 |
| 1990-05-08 | 1,150 | 1,180 | 1,110 | 1,110 | 96,000 | 1,110 |
| 1990-05-07 | 1,120 | 1,150 | 1,110 | 1,150 | 79,000 | 1,150 |
| 1990-05-02 | 1,090 | 1,110 | 1,090 | 1,100 | 88,000 | 1,100 |
| 1990-05-01 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 | 1,050 |
| 1990-04-27 | 1,050 | 1,080 | 1,030 | 1,050 | 65,000 | 1,050 |
| 1990-04-26 | 1,040 | 1,050 | 1,030 | 1,030 | 112,000 | 1,030 |
| 1990-04-25 | 1,040 | 1,060 | 1,020 | 1,020 | 180,000 | 1,020 |
| 1990-04-24 | 1,060 | 1,100 | 1,060 | 1,060 | 86,000 | 1,060 |
| 1990-04-23 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 | 1,120 |
| 1990-04-20 | 1,130 | 1,140 | 1,110 | 1,130 | 92,000 | 1,130 |
| 1990-04-19 | 1,130 | 1,140 | 1,110 | 1,110 | 101,000 | 1,110 |
| 1990-04-18 | 1,040 | 1,090 | 1,040 | 1,090 | 95,000 | 1,090 |
| 1990-04-17 | 1,030 | 1,100 | 1,030 | 1,040 | 85,000 | 1,040 |
| 1990-04-16 | 1,050 | 1,080 | 1,030 | 1,040 | 68,000 | 1,040 |
| 1990-04-13 | 1,050 | 1,080 | 1,030 | 1,030 | 58,000 | 1,030 |
| 1990-04-12 | 1,090 | 1,110 | 1,020 | 1,110 | 203,000 | 1,110 |
| 1990-04-11 | 1,120 | 1,130 | 1,060 | 1,090 | 122,000 | 1,090 |
| 1990-04-10 | 1,040 | 1,100 | 1,040 | 1,100 | 205,000 | 1,100 |
| 1990-04-09 | 1,130 | 1,200 | 1,130 | 1,200 | 163,000 | 1,200 |
| 1990-04-06 | 1,070 | 1,070 | 1,070 | 1,070 | 102,000 | 1,070 |
| 1990-04-05 | 1,000 | 1,000 | 959 | 970 | 256,000 | 970 |
| 1990-04-04 | 1,130 | 1,180 | 1,080 | 1,100 | 406,000 | 1,100 |
| 1990-04-03 | 1,130 | 1,190 | 1,060 | 1,060 | 77,000 | 1,060 |
| 1990-04-02 | 1,120 | 1,180 | 1,120 | 1,130 | 142,000 | 1,130 |
| 1990-03-30 | 1,180 | 1,200 | 1,150 | 1,200 | 123,000 | 1,200 |
| 1990-03-29 | 1,210 | 1,230 | 1,200 | 1,210 | 142,000 | 1,210 |
| 1990-03-28 | 1,170 | 1,200 | 1,160 | 1,170 | 220,000 | 1,170 |
| 1990-03-27 | 1,240 | 1,290 | 1,240 | 1,240 | 139,000 | 1,240 |
| 1990-03-26 | 1,200 | 1,300 | 1,180 | 1,300 | 331,000 | 1,300 |
| 1990-03-23 | 1,200 | 1,200 | 1,160 | 1,200 | 307,000 | 1,200 |
| 1990-03-22 | 1,150 | 1,150 | 1,060 | 1,060 | 55,000 | 1,060 |
| 1990-03-20 | 1,150 | 1,170 | 1,110 | 1,150 | 258,000 | 1,150 |
| 1990-03-19 | 1,280 | 1,290 | 1,250 | 1,250 | 45,000 | 1,250 |
| 1990-03-16 | 1,280 | 1,310 | 1,280 | 1,300 | 89,000 | 1,300 |
| 1990-03-15 | 1,270 | 1,300 | 1,250 | 1,300 | 79,000 | 1,300 |
| 1990-03-14 | 1,230 | 1,270 | 1,230 | 1,230 | 145,000 | 1,230 |
| 1990-03-13 | 1,240 | 1,270 | 1,240 | 1,250 | 158,000 | 1,250 |
| 1990-03-12 | 1,310 | 1,310 | 1,260 | 1,260 | 184,000 | 1,260 |
| 1990-03-09 | 1,320 | 1,340 | 1,300 | 1,320 | 429,000 | 1,320 |
| 1990-03-08 | 1,260 | 1,310 | 1,260 | 1,280 | 270,000 | 1,280 |
| 1990-03-07 | 1,280 | 1,300 | 1,280 | 1,280 | 145,000 | 1,280 |
| 1990-03-06 | 1,280 | 1,330 | 1,280 | 1,300 | 79,000 | 1,300 |
| 1990-03-05 | 1,330 | 1,350 | 1,290 | 1,300 | 86,000 | 1,300 |
| 1990-03-02 | 1,320 | 1,330 | 1,310 | 1,330 | 46,000 | 1,330 |
| 1990-03-01 | 1,310 | 1,310 | 1,290 | 1,290 | 145,000 | 1,290 |
| 1990-02-28 | 1,340 | 1,340 | 1,290 | 1,290 | 83,000 | 1,290 |
| 1990-02-27 | 1,280 | 1,330 | 1,260 | 1,260 | 155,000 | 1,260 |
| 1990-02-26 | 1,330 | 1,330 | 1,240 | 1,270 | 141,000 | 1,270 |
| 1990-02-23 | 1,420 | 1,420 | 1,350 | 1,360 | 181,000 | 1,360 |
| 1990-02-22 | 1,410 | 1,430 | 1,350 | 1,420 | 189,000 | 1,420 |
| 1990-02-21 | 1,430 | 1,430 | 1,350 | 1,390 | 443,000 | 1,390 |
| 1990-02-20 | 1,410 | 1,430 | 1,410 | 1,430 | 204,000 | 1,430 |
| 1990-02-19 | 1,430 | 1,440 | 1,390 | 1,430 | 409,000 | 1,430 |
| 1990-02-16 | 1,430 | 1,460 | 1,410 | 1,430 | 662,000 | 1,430 |
| 1990-02-15 | 1,380 | 1,430 | 1,380 | 1,430 | 491,000 | 1,430 |
| 1990-02-14 | 1,380 | 1,400 | 1,370 | 1,400 | 134,000 | 1,400 |
| 1990-02-13 | 1,400 | 1,400 | 1,360 | 1,360 | 394,000 | 1,360 |
| 1990-02-09 | 1,410 | 1,410 | 1,380 | 1,380 | 240,000 | 1,380 |
| 1990-02-08 | 1,390 | 1,420 | 1,370 | 1,400 | 264,000 | 1,400 |
| 1990-02-07 | 1,380 | 1,400 | 1,360 | 1,370 | 110,000 | 1,370 |
| 1990-02-06 | 1,420 | 1,420 | 1,400 | 1,400 | 330,000 | 1,400 |
| 1990-02-05 | 1,420 | 1,420 | 1,410 | 1,410 | 190,000 | 1,410 |
| 1990-02-02 | 1,380 | 1,430 | 1,370 | 1,430 | 721,000 | 1,430 |
| 1990-02-01 | 1,350 | 1,370 | 1,350 | 1,350 | 189,000 | 1,350 |
| 1990-01-31 | 1,350 | 1,360 | 1,340 | 1,350 | 146,000 | 1,350 |
| 1990-01-30 | 1,350 | 1,360 | 1,340 | 1,340 | 163,000 | 1,340 |
| 1990-01-29 | 1,330 | 1,360 | 1,330 | 1,350 | 209,000 | 1,350 |
| 1990-01-26 | 1,350 | 1,360 | 1,340 | 1,350 | 222,000 | 1,350 |
| 1990-01-25 | 1,380 | 1,380 | 1,350 | 1,350 | 171,000 | 1,350 |
| 1990-01-24 | 1,380 | 1,390 | 1,350 | 1,350 | 297,000 | 1,350 |
| 1990-01-23 | 1,370 | 1,390 | 1,360 | 1,380 | 286,000 | 1,380 |
| 1990-01-22 | 1,340 | 1,390 | 1,330 | 1,390 | 250,000 | 1,390 |
| 1990-01-19 | 1,340 | 1,350 | 1,310 | 1,350 | 149,000 | 1,350 |
| 1990-01-18 | 1,340 | 1,340 | 1,300 | 1,310 | 187,000 | 1,310 |
| 1990-01-17 | 1,360 | 1,390 | 1,340 | 1,340 | 349,000 | 1,340 |
| 1990-01-16 | 1,380 | 1,380 | 1,300 | 1,300 | 258,000 | 1,300 |
| 1990-01-12 | 1,360 | 1,430 | 1,350 | 1,390 | 660,000 | 1,390 |
| 1990-01-11 | 1,350 | 1,350 | 1,330 | 1,350 | 350,000 | 1,350 |
| 1990-01-10 | 1,350 | 1,350 | 1,330 | 1,340 | 176,000 | 1,340 |
| 1990-01-09 | 1,350 | 1,350 | 1,330 | 1,350 | 120,000 | 1,350 |
| 1990-01-08 | 1,350 | 1,350 | 1,320 | 1,350 | 166,000 | 1,350 |
| 1990-01-05 | 1,350 | 1,350 | 1,320 | 1,350 | 274,000 | 1,350 |
| 1990-01-04 | 1,350 | 1,350 | 1,310 | 1,350 | 109,000 | 1,350 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
