4471 三洋化成工業(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 | 1,110 | 1,120 | 1,100 | 1,120 | 89,000 | 4,628.10 |
| 1990-12-27 | 1,130 | 1,130 | 1,100 | 1,100 | 596,000 | 4,545.45 |
| 1990-12-26 | 1,120 | 1,130 | 1,090 | 1,130 | 197,000 | 4,669.42 |
| 1990-12-25 | 1,170 | 1,170 | 1,110 | 1,120 | 224,000 | 4,628.10 |
| 1990-12-21 | 1,150 | 1,190 | 1,150 | 1,170 | 90,000 | 4,834.71 |
| 1990-12-20 | 1,220 | 1,220 | 1,180 | 1,190 | 102,000 | 4,917.36 |
| 1990-12-19 | 1,200 | 1,230 | 1,190 | 1,230 | 137,000 | 5,082.64 |
| 1990-12-18 | 1,220 | 1,220 | 1,180 | 1,180 | 115,000 | 4,876.03 |
| 1990-12-17 | 1,260 | 1,260 | 1,210 | 1,210 | 93,000 | 5,000 |
| 1990-12-14 | 1,280 | 1,300 | 1,270 | 1,270 | 63,000 | 5,247.93 |
| 1990-12-13 | 1,320 | 1,320 | 1,300 | 1,300 | 86,000 | 5,371.90 |
| 1990-12-12 | 1,310 | 1,330 | 1,290 | 1,290 | 113,000 | 5,330.58 |
| 1990-12-11 | 1,270 | 1,330 | 1,250 | 1,330 | 43,000 | 5,495.87 |
| 1990-12-10 | 1,250 | 1,280 | 1,240 | 1,270 | 135,000 | 5,247.93 |
| 1990-12-07 | 1,180 | 1,220 | 1,150 | 1,180 | 324,000 | 4,876.03 |
| 1990-12-06 | 1,140 | 1,200 | 1,140 | 1,140 | 69,000 | 4,710.74 |
| 1990-12-05 | 1,160 | 1,170 | 1,100 | 1,140 | 147,000 | 4,710.74 |
| 1990-12-04 | 1,200 | 1,200 | 1,150 | 1,150 | 19,000 | 4,752.07 |
| 1990-12-03 | 1,230 | 1,250 | 1,210 | 1,220 | 68,000 | 5,041.32 |
| 1990-11-30 | 1,120 | 1,190 | 1,080 | 1,190 | 110,000 | 4,917.36 |
| 1990-11-29 | 1,170 | 1,170 | 1,170 | 1,170 | 45,000 | 4,834.71 |
| 1990-11-28 | 1,300 | 1,300 | 1,250 | 1,260 | 20,000 | 5,206.61 |
| 1990-11-27 | 1,300 | 1,310 | 1,300 | 1,300 | 11,000 | 5,371.90 |
| 1990-11-26 | 1,350 | 1,350 | 1,310 | 1,310 | 24,000 | 5,413.22 |
| 1990-11-22 | 1,280 | 1,330 | 1,280 | 1,330 | 266,000 | 5,495.87 |
| 1990-11-21 | 1,300 | 1,300 | 1,250 | 1,290 | 101,000 | 5,330.58 |
| 1990-11-20 | 1,330 | 1,330 | 1,300 | 1,300 | 94,000 | 5,371.90 |
| 1990-11-19 | 1,330 | 1,360 | 1,330 | 1,350 | 35,000 | 5,578.51 |
| 1990-11-16 | 1,350 | 1,350 | 1,280 | 1,310 | 70,000 | 5,413.22 |
| 1990-11-15 | 1,450 | 1,450 | 1,350 | 1,350 | 46,000 | 5,578.51 |
| 1990-11-14 | 1,430 | 1,450 | 1,410 | 1,440 | 57,000 | 5,950.41 |
| 1990-11-13 | 1,400 | 1,410 | 1,400 | 1,410 | 115,000 | 5,826.45 |
| 1990-11-09 | 1,320 | 1,320 | 1,210 | 1,230 | 179,000 | 5,082.64 |
| 1990-11-08 | 1,300 | 1,320 | 1,300 | 1,320 | 96,000 | 5,454.55 |
| 1990-11-07 | 1,360 | 1,380 | 1,360 | 1,380 | 82,000 | 5,702.48 |
| 1990-11-06 | 1,500 | 1,500 | 1,440 | 1,440 | 26,000 | 5,950.41 |
| 1990-11-05 | 1,500 | 1,500 | 1,480 | 1,480 | 48,000 | 6,115.70 |
| 1990-11-02 | 1,500 | 1,500 | 1,430 | 1,460 | 42,000 | 6,033.06 |
| 1990-11-01 | 1,600 | 1,600 | 1,480 | 1,480 | 52,000 | 6,115.70 |
| 1990-10-31 | 1,640 | 1,640 | 1,560 | 1,570 | 35,000 | 6,487.60 |
| 1990-10-30 | 1,650 | 1,650 | 1,580 | 1,640 | 53,000 | 6,776.86 |
| 1990-10-29 | 1,630 | 1,670 | 1,600 | 1,650 | 137,000 | 6,818.18 |
| 1990-10-26 | 1,600 | 1,640 | 1,570 | 1,580 | 73,000 | 6,528.93 |
| 1990-10-25 | 1,570 | 1,680 | 1,570 | 1,630 | 286,000 | 6,735.54 |
| 1990-10-24 | 1,520 | 1,570 | 1,490 | 1,570 | 83,000 | 6,487.60 |
| 1990-10-23 | 1,600 | 1,600 | 1,510 | 1,550 | 94,000 | 6,404.96 |
| 1990-10-22 | 1,450 | 1,570 | 1,450 | 1,550 | 206,000 | 6,404.96 |
| 1990-10-19 | 1,440 | 1,480 | 1,420 | 1,480 | 152,000 | 6,115.70 |
| 1990-10-18 | 1,220 | 1,400 | 1,220 | 1,400 | 85,000 | 5,785.12 |
| 1990-10-17 | 1,220 | 1,220 | 1,200 | 1,200 | 84,000 | 4,958.68 |
| 1990-10-16 | 1,250 | 1,250 | 1,210 | 1,210 | 144,000 | 5,000 |
| 1990-10-15 | 1,280 | 1,320 | 1,260 | 1,260 | 17,000 | 5,206.61 |
| 1990-10-12 | 1,280 | 1,280 | 1,250 | 1,280 | 23,000 | 5,289.26 |
| 1990-10-11 | 1,350 | 1,350 | 1,290 | 1,300 | 11,000 | 5,371.90 |
| 1990-10-09 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 5,578.51 |
| 1990-10-08 | 1,350 | 1,360 | 1,330 | 1,350 | 16,000 | 5,578.51 |
| 1990-10-05 | 1,360 | 1,410 | 1,350 | 1,350 | 36,000 | 5,578.51 |
| 1990-10-04 | 1,270 | 1,390 | 1,270 | 1,390 | 55,000 | 5,743.80 |
| 1990-10-03 | 1,140 | 1,270 | 1,140 | 1,270 | 66,000 | 5,247.93 |
| 1990-10-01 | 1,090 | 1,090 | 1,050 | 1,050 | 50,000 | 4,338.84 |
| 1990-09-28 | 1,190 | 1,190 | 1,080 | 1,080 | 29,000 | 4,462.81 |
| 1990-09-27 | 1,190 | 1,240 | 1,190 | 1,200 | 54,000 | 4,958.68 |
| 1990-09-26 | 1,300 | 1,320 | 1,280 | 1,280 | 29,000 | 5,289.26 |
| 1990-09-25 | 1,310 | 1,310 | 1,280 | 1,280 | 23,000 | 5,289.26 |
| 1990-09-21 | 1,330 | 1,330 | 1,310 | 1,310 | 41,000 | 5,413.22 |
| 1990-09-20 | 1,350 | 1,350 | 1,330 | 1,330 | 87,000 | 5,495.87 |
| 1990-09-19 | 1,410 | 1,430 | 1,360 | 1,370 | 33,000 | 5,661.16 |
| 1990-09-18 | 1,440 | 1,460 | 1,430 | 1,430 | 8,000 | 5,909.09 |
| 1990-09-17 | 1,440 | 1,450 | 1,440 | 1,440 | 20,000 | 5,950.41 |
| 1990-09-14 | 1,430 | 1,440 | 1,420 | 1,420 | 21,000 | 5,867.77 |
| 1990-09-13 | 1,490 | 1,490 | 1,460 | 1,470 | 38,000 | 6,074.38 |
| 1990-09-12 | 1,490 | 1,500 | 1,470 | 1,480 | 22,000 | 6,115.70 |
| 1990-09-11 | 1,500 | 1,500 | 1,470 | 1,500 | 20,000 | 6,198.35 |
| 1990-09-10 | 1,510 | 1,510 | 1,480 | 1,500 | 9,000 | 6,198.35 |
| 1990-09-07 | 1,470 | 1,490 | 1,420 | 1,490 | 60,000 | 6,157.02 |
| 1990-09-06 | 1,490 | 1,500 | 1,470 | 1,470 | 18,000 | 6,074.38 |
| 1990-09-05 | 1,470 | 1,490 | 1,470 | 1,480 | 10,000 | 6,115.70 |
| 1990-09-04 | 1,550 | 1,550 | 1,530 | 1,550 | 19,000 | 6,404.96 |
| 1990-09-03 | 1,600 | 1,640 | 1,580 | 1,600 | 79,000 | 6,611.57 |
| 1990-08-31 | 1,490 | 1,590 | 1,490 | 1,580 | 82,000 | 6,528.93 |
| 1990-08-30 | 1,430 | 1,470 | 1,370 | 1,470 | 80,000 | 6,074.38 |
| 1990-08-29 | 1,410 | 1,430 | 1,410 | 1,410 | 66,000 | 5,826.45 |
| 1990-08-28 | 1,420 | 1,420 | 1,400 | 1,410 | 73,000 | 5,826.45 |
| 1990-08-27 | 1,350 | 1,380 | 1,320 | 1,330 | 69,000 | 5,495.87 |
| 1990-08-24 | 1,410 | 1,470 | 1,350 | 1,370 | 136,000 | 5,661.16 |
| 1990-08-23 | 1,520 | 1,550 | 1,480 | 1,480 | 27,000 | 6,115.70 |
| 1990-08-22 | 1,600 | 1,600 | 1,500 | 1,570 | 79,000 | 6,487.60 |
| 1990-08-21 | 1,610 | 1,640 | 1,610 | 1,630 | 44,000 | 6,735.54 |
| 1990-08-20 | 1,640 | 1,640 | 1,610 | 1,620 | 63,000 | 6,694.21 |
| 1990-08-17 | 1,650 | 1,660 | 1,620 | 1,640 | 26,000 | 6,776.86 |
| 1990-08-16 | 1,690 | 1,720 | 1,680 | 1,690 | 34,000 | 6,983.47 |
| 1990-08-15 | 1,620 | 1,720 | 1,620 | 1,700 | 33,000 | 7,024.79 |
| 1990-08-14 | 1,620 | 1,650 | 1,620 | 1,640 | 12,000 | 6,776.86 |
| 1990-08-13 | 1,710 | 1,710 | 1,610 | 1,610 | 62,000 | 6,652.89 |
| 1990-08-10 | 1,620 | 1,650 | 1,610 | 1,650 | 40,000 | 6,818.18 |
| 1990-08-09 | 1,700 | 1,700 | 1,610 | 1,610 | 122,000 | 6,652.89 |
| 1990-08-08 | 1,650 | 1,700 | 1,650 | 1,650 | 178,000 | 6,818.18 |
| 1990-08-07 | 1,580 | 1,700 | 1,580 | 1,680 | 216,000 | 6,942.15 |
| 1990-08-06 | 1,720 | 1,730 | 1,720 | 1,730 | 16,000 | 7,148.76 |
| 1990-08-03 | 1,820 | 1,820 | 1,790 | 1,810 | 100,000 | 7,479.34 |
| 1990-08-02 | 1,840 | 1,890 | 1,840 | 1,880 | 69,000 | 7,768.60 |
| 1990-08-01 | 1,940 | 1,960 | 1,880 | 1,890 | 47,000 | 7,809.92 |
| 1990-07-31 | 1,880 | 1,970 | 1,870 | 1,970 | 97,000 | 8,140.50 |
| 1990-07-30 | 1,900 | 1,930 | 1,900 | 1,900 | 55,000 | 7,851.24 |
| 1990-07-27 | 1,920 | 2,000 | 1,880 | 2,000 | 100,000 | 8,264.46 |
| 1990-07-26 | 1,990 | 1,990 | 1,950 | 1,950 | 49,000 | 8,057.85 |
| 1990-07-25 | 2,090 | 2,090 | 1,980 | 1,990 | 87,000 | 8,223.14 |
| 1990-07-24 | 1,980 | 2,070 | 1,970 | 2,070 | 228,000 | 8,553.72 |
| 1990-07-23 | 2,020 | 2,070 | 1,950 | 2,050 | 143,000 | 8,471.07 |
| 1990-07-20 | 2,080 | 2,080 | 2,050 | 2,060 | 203,000 | 8,512.40 |
| 1990-07-19 | 2,140 | 2,180 | 2,090 | 2,100 | 277,000 | 8,677.69 |
| 1990-07-18 | 2,140 | 2,140 | 2,090 | 2,140 | 175,000 | 8,842.98 |
| 1990-07-17 | 2,200 | 2,200 | 2,130 | 2,130 | 165,000 | 8,801.65 |
| 1990-07-16 | 2,190 | 2,200 | 2,120 | 2,180 | 191,000 | 9,008.26 |
| 1990-07-13 | 2,190 | 2,220 | 2,150 | 2,180 | 104,000 | 9,008.26 |
| 1990-07-12 | 2,220 | 2,220 | 2,150 | 2,190 | 98,000 | 9,049.59 |
| 1990-07-11 | 2,160 | 2,210 | 2,150 | 2,210 | 134,000 | 9,132.23 |
| 1990-07-10 | 2,180 | 2,210 | 2,150 | 2,190 | 84,000 | 9,049.59 |
| 1990-07-09 | 2,170 | 2,220 | 2,160 | 2,220 | 373,000 | 9,173.55 |
| 1990-07-06 | 2,280 | 2,280 | 2,160 | 2,160 | 598,000 | 8,925.62 |
| 1990-07-05 | 2,370 | 2,370 | 2,280 | 2,290 | 1,575,000 | 9,462.81 |
| 1990-07-04 | 2,290 | 2,350 | 2,250 | 2,350 | 1,024,000 | 9,710.74 |
| 1990-07-03 | 2,310 | 2,330 | 2,250 | 2,310 | 2,944,999 | 9,545.45 |
| 1990-07-02 | 2,160 | 2,280 | 2,160 | 2,280 | 2,360,000 | 9,421.49 |
| 1990-06-29 | 2,190 | 2,200 | 2,160 | 2,180 | 665,000 | 9,008.26 |
| 1990-06-28 | 2,170 | 2,180 | 2,150 | 2,170 | 481,000 | 8,966.94 |
| 1990-06-27 | 2,180 | 2,230 | 2,150 | 2,150 | 1,500,000 | 8,884.30 |
| 1990-06-26 | 2,050 | 2,170 | 2,050 | 2,160 | 1,199,000 | 8,925.62 |
| 1990-06-25 | 2,080 | 2,080 | 2,050 | 2,050 | 581,000 | 8,471.07 |
| 1990-06-22 | 2,090 | 2,130 | 2,060 | 2,090 | 1,915,000 | 8,636.36 |
| 1990-06-21 | 1,980 | 2,090 | 1,980 | 2,070 | 1,679,000 | 8,553.72 |
| 1990-06-20 | 1,920 | 1,990 | 1,900 | 1,960 | 1,080,000 | 8,099.17 |
| 1990-06-19 | 1,880 | 1,920 | 1,880 | 1,920 | 300,000 | 7,933.88 |
| 1990-06-18 | 1,880 | 1,910 | 1,870 | 1,890 | 162,000 | 7,809.92 |
| 1990-06-15 | 1,900 | 1,910 | 1,870 | 1,890 | 554,000 | 7,809.92 |
| 1990-06-14 | 1,820 | 1,910 | 1,820 | 1,910 | 349,000 | 7,892.56 |
| 1990-06-13 | 1,810 | 1,840 | 1,810 | 1,820 | 319,000 | 7,520.66 |
| 1990-06-12 | 1,840 | 1,840 | 1,810 | 1,820 | 184,000 | 7,520.66 |
| 1990-06-11 | 1,830 | 1,870 | 1,810 | 1,820 | 189,000 | 7,520.66 |
| 1990-06-08 | 1,810 | 1,830 | 1,800 | 1,810 | 390,000 | 7,479.34 |
| 1990-06-07 | 1,830 | 1,840 | 1,810 | 1,840 | 673,000 | 7,603.31 |
| 1990-06-06 | 1,810 | 1,810 | 1,790 | 1,800 | 287,000 | 7,438.02 |
| 1990-06-05 | 1,830 | 1,830 | 1,800 | 1,810 | 211,000 | 7,479.34 |
| 1990-06-04 | 1,800 | 1,850 | 1,800 | 1,800 | 166,000 | 7,438.02 |
| 1990-06-01 | 1,850 | 1,850 | 1,800 | 1,800 | 486,000 | 7,438.02 |
| 1990-05-31 | 1,880 | 1,880 | 1,850 | 1,850 | 111,000 | 7,644.63 |
| 1990-05-30 | 1,860 | 1,880 | 1,830 | 1,880 | 300,000 | 7,768.60 |
| 1990-05-29 | 1,840 | 1,850 | 1,820 | 1,850 | 205,000 | 7,644.63 |
| 1990-05-28 | 1,800 | 1,840 | 1,790 | 1,840 | 95,000 | 7,603.31 |
| 1990-05-25 | 1,820 | 1,820 | 1,790 | 1,790 | 87,000 | 7,396.69 |
| 1990-05-24 | 1,790 | 1,830 | 1,790 | 1,790 | 50,000 | 7,396.69 |
| 1990-05-23 | 1,800 | 1,820 | 1,780 | 1,810 | 140,000 | 7,479.34 |
| 1990-05-22 | 1,840 | 1,840 | 1,800 | 1,800 | 110,000 | 7,438.02 |
| 1990-05-21 | 1,850 | 1,850 | 1,810 | 1,810 | 382,000 | 7,479.34 |
| 1990-05-18 | 1,880 | 1,930 | 1,850 | 1,850 | 361,000 | 7,644.63 |
| 1990-05-17 | 1,790 | 1,880 | 1,780 | 1,860 | 789,000 | 7,685.95 |
| 1990-05-16 | 1,770 | 1,810 | 1,750 | 1,770 | 144,000 | 7,314.05 |
| 1990-05-15 | 1,730 | 1,790 | 1,730 | 1,790 | 169,000 | 7,396.69 |
| 1990-05-14 | 1,730 | 1,760 | 1,720 | 1,760 | 51,000 | 7,272.73 |
| 1990-05-11 | 1,750 | 1,750 | 1,700 | 1,740 | 94,000 | 7,190.08 |
| 1990-05-10 | 1,760 | 1,760 | 1,740 | 1,740 | 166,000 | 7,190.08 |
| 1990-05-09 | 1,700 | 1,740 | 1,680 | 1,730 | 91,000 | 7,148.76 |
| 1990-05-08 | 1,700 | 1,710 | 1,690 | 1,710 | 107,000 | 7,066.12 |
| 1990-05-07 | 1,740 | 1,750 | 1,690 | 1,690 | 360,000 | 6,983.47 |
| 1990-05-02 | 1,620 | 1,710 | 1,620 | 1,680 | 153,000 | 6,942.15 |
| 1990-05-01 | 1,620 | 1,640 | 1,580 | 1,600 | 93,000 | 6,611.57 |
| 1990-04-27 | 1,610 | 1,650 | 1,580 | 1,600 | 194,000 | 6,611.57 |
| 1990-04-26 | 1,510 | 1,620 | 1,500 | 1,600 | 421,000 | 6,611.57 |
| 1990-04-25 | 1,440 | 1,490 | 1,430 | 1,480 | 116,000 | 6,115.70 |
| 1990-04-24 | 1,440 | 1,440 | 1,420 | 1,420 | 108,000 | 5,867.77 |
| 1990-04-23 | 1,470 | 1,470 | 1,450 | 1,450 | 21,000 | 5,991.74 |
| 1990-04-20 | 1,450 | 1,470 | 1,440 | 1,470 | 28,000 | 6,074.38 |
| 1990-04-19 | 1,480 | 1,490 | 1,450 | 1,450 | 111,000 | 5,991.74 |
| 1990-04-18 | 1,460 | 1,480 | 1,410 | 1,480 | 71,000 | 6,115.70 |
| 1990-04-17 | 1,430 | 1,480 | 1,430 | 1,460 | 20,000 | 6,033.06 |
| 1990-04-16 | 1,380 | 1,420 | 1,380 | 1,400 | 30,000 | 5,785.12 |
| 1990-04-13 | 1,450 | 1,450 | 1,380 | 1,380 | 85,000 | 5,702.48 |
| 1990-04-12 | 1,460 | 1,460 | 1,410 | 1,430 | 42,000 | 5,909.09 |
| 1990-04-11 | 1,500 | 1,500 | 1,440 | 1,460 | 74,000 | 6,033.06 |
| 1990-04-10 | 1,530 | 1,530 | 1,460 | 1,490 | 85,000 | 6,157.02 |
| 1990-04-09 | 1,530 | 1,530 | 1,530 | 1,530 | 194,000 | 6,322.31 |
| 1990-04-05 | 1,230 | 1,230 | 1,110 | 1,190 | 432,000 | 4,917.36 |
| 1990-04-04 | 1,300 | 1,320 | 1,230 | 1,250 | 190,000 | 5,165.29 |
| 1990-04-03 | 1,330 | 1,390 | 1,200 | 1,280 | 325,000 | 5,289.26 |
| 1990-04-02 | 1,450 | 1,450 | 1,350 | 1,350 | 97,000 | 5,578.51 |
| 1990-03-30 | 1,700 | 1,780 | 1,610 | 1,610 | 219,000 | 6,652.89 |
| 1990-03-29 | 1,710 | 1,740 | 1,700 | 1,700 | 47,000 | 7,024.79 |
| 1990-03-28 | 1,800 | 1,800 | 1,690 | 1,750 | 91,000 | 7,231.40 |
| 1990-03-27 | 1,770 | 1,900 | 1,760 | 1,890 | 199,000 | 7,809.92 |
| 1990-03-26 | 1,640 | 1,800 | 1,640 | 1,800 | 1,698,000 | 7,438.02 |
| 1990-03-23 | 1,820 | 1,820 | 1,750 | 1,760 | 52,000 | 7,272.73 |
| 1990-03-22 | 1,780 | 1,850 | 1,780 | 1,850 | 94,000 | 7,644.63 |
| 1990-03-20 | 1,930 | 1,930 | 1,820 | 1,930 | 109,000 | 7,975.21 |
| 1990-03-19 | 2,010 | 2,010 | 1,840 | 2,000 | 179,000 | 8,264.46 |
| 1990-03-16 | 2,070 | 2,070 | 2,030 | 2,030 | 65,000 | 8,388.43 |
| 1990-03-15 | 2,050 | 2,090 | 2,040 | 2,090 | 97,000 | 8,636.36 |
| 1990-03-14 | 2,090 | 2,090 | 2,060 | 2,090 | 114,000 | 8,636.36 |
| 1990-03-13 | 2,130 | 2,130 | 2,090 | 2,090 | 47,000 | 8,636.36 |
| 1990-03-12 | 2,170 | 2,170 | 2,090 | 2,150 | 163,000 | 8,884.30 |
| 1990-03-09 | 2,140 | 2,180 | 2,130 | 2,170 | 817,000 | 8,966.94 |
| 1990-03-08 | 2,090 | 2,140 | 2,050 | 2,140 | 177,000 | 8,842.98 |
| 1990-03-07 | 2,090 | 2,090 | 2,040 | 2,090 | 193,000 | 8,636.36 |
| 1990-03-06 | 2,100 | 2,100 | 2,060 | 2,090 | 62,000 | 8,636.36 |
| 1990-03-05 | 2,070 | 2,100 | 2,050 | 2,090 | 66,000 | 8,636.36 |
| 1990-03-02 | 2,100 | 2,100 | 2,050 | 2,100 | 64,000 | 8,677.69 |
| 1990-03-01 | 2,100 | 2,120 | 2,080 | 2,100 | 106,000 | 8,677.69 |
| 1990-02-28 | 2,080 | 2,140 | 2,050 | 2,100 | 374,000 | 8,677.69 |
| 1990-02-27 | 2,080 | 2,080 | 2,000 | 2,080 | 98,000 | 8,595.04 |
| 1990-02-26 | 2,080 | 2,100 | 1,990 | 2,060 | 160,000 | 8,512.40 |
| 1990-02-23 | 2,120 | 2,120 | 2,080 | 2,120 | 222,000 | 8,760.33 |
| 1990-02-22 | 2,140 | 2,150 | 2,100 | 2,110 | 365,000 | 8,719.01 |
| 1990-02-21 | 2,130 | 2,170 | 2,090 | 2,120 | 974,000 | 8,760.33 |
| 1990-02-20 | 2,080 | 2,120 | 2,080 | 2,120 | 110,000 | 8,760.33 |
| 1990-02-19 | 2,070 | 2,100 | 2,040 | 2,100 | 139,000 | 8,677.69 |
| 1990-02-16 | 2,100 | 2,110 | 2,060 | 2,060 | 124,000 | 8,512.40 |
| 1990-02-15 | 2,100 | 2,120 | 2,100 | 2,120 | 27,000 | 8,760.33 |
| 1990-02-14 | 2,140 | 2,140 | 2,080 | 2,100 | 199,000 | 8,677.69 |
| 1990-02-13 | 2,130 | 2,140 | 2,110 | 2,130 | 115,000 | 8,801.65 |
| 1990-02-09 | 2,130 | 2,150 | 2,110 | 2,140 | 346,000 | 8,842.98 |
| 1990-02-08 | 2,110 | 2,130 | 2,100 | 2,100 | 425,000 | 8,677.69 |
| 1990-02-07 | 2,130 | 2,140 | 2,110 | 2,130 | 694,000 | 8,801.65 |
| 1990-02-06 | 2,130 | 2,140 | 2,110 | 2,130 | 358,000 | 8,801.65 |
| 1990-02-05 | 2,130 | 2,140 | 2,120 | 2,130 | 140,000 | 8,801.65 |
| 1990-02-02 | 2,140 | 2,160 | 2,130 | 2,140 | 342,000 | 8,842.98 |
| 1990-02-01 | 2,150 | 2,190 | 2,130 | 2,130 | 553,000 | 8,801.65 |
| 1990-01-31 | 2,110 | 2,150 | 2,090 | 2,140 | 378,000 | 8,842.98 |
| 1990-01-30 | 2,090 | 2,110 | 2,090 | 2,100 | 91,000 | 8,677.69 |
| 1990-01-29 | 2,100 | 2,100 | 2,060 | 2,090 | 44,000 | 8,636.36 |
| 1990-01-26 | 2,100 | 2,100 | 2,070 | 2,100 | 88,000 | 8,677.69 |
| 1990-01-25 | 2,110 | 2,140 | 2,100 | 2,100 | 85,000 | 8,677.69 |
| 1990-01-24 | 2,100 | 2,150 | 2,060 | 2,130 | 336,000 | 8,801.65 |
| 1990-01-23 | 2,090 | 2,130 | 2,080 | 2,100 | 229,000 | 8,677.69 |
| 1990-01-22 | 2,130 | 2,130 | 2,080 | 2,080 | 140,000 | 8,595.04 |
| 1990-01-19 | 2,060 | 2,140 | 2,060 | 2,100 | 325,000 | 8,677.69 |
| 1990-01-18 | 2,070 | 2,070 | 2,050 | 2,060 | 40,000 | 8,512.40 |
| 1990-01-17 | 2,010 | 2,070 | 2,010 | 2,020 | 126,000 | 8,347.11 |
| 1990-01-16 | 2,080 | 2,080 | 2,000 | 2,040 | 98,000 | 8,429.75 |
| 1990-01-12 | 2,030 | 2,080 | 2,020 | 2,040 | 233,000 | 8,429.75 |
| 1990-01-11 | 2,000 | 2,050 | 1,980 | 2,030 | 54,000 | 8,388.43 |
| 1990-01-10 | 2,020 | 2,020 | 1,950 | 2,000 | 189,000 | 8,264.46 |
| 1990-01-09 | 2,040 | 2,040 | 2,020 | 2,030 | 28,000 | 8,388.43 |
| 1990-01-08 | 2,080 | 2,080 | 2,050 | 2,080 | 71,000 | 8,595.04 |
| 1990-01-05 | 2,090 | 2,090 | 2,040 | 2,060 | 64,000 | 8,512.40 |
| 1990-01-04 | 2,080 | 2,120 | 2,080 | 2,100 | 33,000 | 8,677.69 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
