4547 キッセイ薬品工業(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 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 2,540.13 |
| 1990-12-27 | 4,560 | 4,560 | 4,550 | 4,550 | 6,000 | 2,568.36 |
| 1990-12-26 | 4,590 | 4,610 | 4,590 | 4,610 | 3,000 | 2,602.22 |
| 1990-12-25 | 4,650 | 4,660 | 4,650 | 4,660 | 6,000 | 2,630.45 |
| 1990-12-21 | 4,700 | 4,700 | 4,650 | 4,650 | 18,000 | 2,624.80 |
| 1990-12-20 | 4,750 | 4,830 | 4,750 | 4,750 | 16,000 | 2,681.25 |
| 1990-12-19 | 4,710 | 4,710 | 4,700 | 4,700 | 3,000 | 2,653.03 |
| 1990-12-17 | 4,900 | 4,900 | 4,850 | 4,850 | 11,000 | 2,737.70 |
| 1990-12-14 | 4,950 | 4,950 | 4,900 | 4,900 | 7,000 | 2,765.92 |
| 1990-12-13 | 4,940 | 4,980 | 4,910 | 4,910 | 21,000 | 2,771.57 |
| 1990-12-12 | 4,950 | 5,050 | 4,950 | 4,990 | 100,000 | 2,816.72 |
| 1990-12-11 | 4,840 | 4,900 | 4,840 | 4,900 | 16,000 | 2,765.92 |
| 1990-12-10 | 4,790 | 4,850 | 4,790 | 4,850 | 42,000 | 2,737.70 |
| 1990-12-07 | 4,750 | 4,800 | 4,730 | 4,800 | 38,000 | 2,709.47 |
| 1990-12-06 | 4,830 | 4,850 | 4,750 | 4,750 | 65,000 | 2,681.25 |
| 1990-12-05 | 4,780 | 4,800 | 4,700 | 4,800 | 60,000 | 2,709.47 |
| 1990-12-04 | 4,760 | 4,760 | 4,740 | 4,750 | 36,000 | 2,681.25 |
| 1990-12-03 | 4,800 | 4,800 | 4,780 | 4,780 | 87,000 | 2,698.19 |
| 1990-11-30 | 4,690 | 4,750 | 4,690 | 4,750 | 15,000 | 2,681.25 |
| 1990-11-28 | 4,850 | 4,890 | 4,750 | 4,750 | 129,000 | 2,681.25 |
| 1990-11-27 | 4,750 | 4,900 | 4,710 | 4,800 | 282,000 | 2,709.47 |
| 1990-11-26 | 4,580 | 4,720 | 4,580 | 4,720 | 56,000 | 2,664.32 |
| 1990-11-22 | 4,440 | 4,590 | 4,440 | 4,580 | 165,000 | 2,585.29 |
| 1990-11-21 | 4,440 | 4,440 | 4,440 | 4,440 | 9,000 | 2,506.26 |
| 1990-11-20 | 4,340 | 4,500 | 4,340 | 4,500 | 33,000 | 2,540.13 |
| 1990-11-19 | 4,400 | 4,460 | 4,400 | 4,440 | 165,000 | 2,506.26 |
| 1990-11-16 | 4,450 | 4,450 | 4,400 | 4,400 | 78,000 | 2,483.69 |
| 1990-11-15 | 4,450 | 4,500 | 4,400 | 4,400 | 203,000 | 2,483.69 |
| 1990-11-14 | 4,330 | 4,380 | 4,330 | 4,380 | 2,000 | 2,472.40 |
| 1990-11-13 | 4,400 | 4,400 | 4,400 | 4,400 | 10,000 | 2,483.69 |
| 1990-11-08 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 | 2,540.13 |
| 1990-11-05 | 4,590 | 4,650 | 4,590 | 4,620 | 6,000 | 2,607.87 |
| 1990-11-02 | 4,660 | 4,660 | 4,660 | 4,660 | 2,000 | 2,630.45 |
| 1990-10-31 | 4,670 | 4,670 | 4,670 | 4,670 | 5,000 | 2,636.09 |
| 1990-10-30 | 4,690 | 4,690 | 4,660 | 4,660 | 10,000 | 2,630.45 |
| 1990-10-29 | 4,580 | 4,680 | 4,580 | 4,680 | 8,000 | 2,641.74 |
| 1990-10-26 | 4,680 | 4,710 | 4,650 | 4,680 | 54,000 | 2,641.74 |
| 1990-10-25 | 4,480 | 4,710 | 4,480 | 4,710 | 44,000 | 2,658.67 |
| 1990-10-24 | 4,490 | 4,500 | 4,480 | 4,500 | 12,000 | 2,540.13 |
| 1990-10-19 | 4,500 | 4,500 | 4,400 | 4,500 | 20,000 | 2,540.13 |
| 1990-10-17 | 4,500 | 4,600 | 4,500 | 4,600 | 12,000 | 2,596.58 |
| 1990-10-16 | 4,450 | 4,590 | 4,400 | 4,590 | 15,000 | 2,590.94 |
| 1990-10-15 | 4,510 | 4,510 | 4,500 | 4,500 | 90,000 | 2,540.13 |
| 1990-10-12 | 4,450 | 4,510 | 4,450 | 4,500 | 58,000 | 2,540.13 |
| 1990-10-11 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 2,540.13 |
| 1990-10-09 | 4,520 | 4,520 | 4,500 | 4,510 | 34,000 | 2,545.78 |
| 1990-10-08 | 4,550 | 4,550 | 4,520 | 4,520 | 11,000 | 2,551.42 |
| 1990-10-05 | 4,510 | 4,600 | 4,500 | 4,500 | 15,000 | 2,540.13 |
| 1990-10-04 | 4,440 | 4,460 | 4,440 | 4,460 | 11,000 | 2,517.55 |
| 1990-10-03 | 4,350 | 4,370 | 4,350 | 4,360 | 17,000 | 2,461.11 |
| 1990-10-02 | 4,390 | 4,410 | 4,370 | 4,370 | 110,000 | 2,466.75 |
| 1990-10-01 | 4,500 | 4,500 | 4,260 | 4,300 | 21,000 | 2,427.24 |
| 1990-09-28 | 4,550 | 4,550 | 4,400 | 4,490 | 22,000 | 2,534.49 |
| 1990-09-27 | 4,700 | 4,730 | 4,570 | 4,640 | 24,000 | 2,619.16 |
| 1990-09-26 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 2,681.25 |
| 1990-09-25 | 4,670 | 4,780 | 4,670 | 4,780 | 11,000 | 2,698.19 |
| 1990-09-21 | 5,280 | 5,300 | 5,210 | 5,280 | 72,000 | 2,709.48 |
| 1990-09-20 | 5,250 | 5,300 | 5,210 | 5,240 | 34,000 | 2,688.95 |
| 1990-09-19 | 5,270 | 5,380 | 5,270 | 5,350 | 96,000 | 2,745.40 |
| 1990-09-18 | 5,290 | 5,290 | 5,090 | 5,200 | 83,000 | 2,668.42 |
| 1990-09-17 | 5,310 | 5,310 | 5,200 | 5,270 | 22,000 | 2,704.34 |
| 1990-09-14 | 5,340 | 5,340 | 5,220 | 5,300 | 45,000 | 2,719.74 |
| 1990-09-13 | 5,350 | 5,380 | 5,300 | 5,320 | 34,000 | 2,730 |
| 1990-09-12 | 5,250 | 5,300 | 5,250 | 5,300 | 19,000 | 2,719.74 |
| 1990-09-11 | 5,180 | 5,250 | 5,180 | 5,200 | 22,000 | 2,668.42 |
| 1990-09-10 | 5,100 | 5,100 | 5,100 | 5,100 | 10,000 | 2,617.11 |
| 1990-09-07 | 4,920 | 5,000 | 4,920 | 5,000 | 10,000 | 2,565.79 |
| 1990-09-06 | 5,000 | 5,000 | 4,990 | 5,000 | 8,000 | 2,565.79 |
| 1990-09-05 | 5,100 | 5,220 | 5,050 | 5,050 | 118,000 | 2,591.45 |
| 1990-09-04 | 5,190 | 5,190 | 5,100 | 5,100 | 10,000 | 2,617.11 |
| 1990-09-03 | 5,190 | 5,190 | 5,190 | 5,190 | 5,000 | 2,663.29 |
| 1990-08-31 | 4,920 | 5,120 | 4,900 | 5,120 | 14,000 | 2,627.37 |
| 1990-08-30 | 5,000 | 5,000 | 4,900 | 4,950 | 6,000 | 2,540.13 |
| 1990-08-29 | 5,000 | 5,010 | 5,000 | 5,000 | 112,000 | 2,565.79 |
| 1990-08-28 | 4,790 | 5,000 | 4,790 | 5,000 | 35,000 | 2,565.79 |
| 1990-08-27 | 4,790 | 4,790 | 4,790 | 4,790 | 2,000 | 2,458.03 |
| 1990-08-24 | 4,890 | 4,900 | 4,890 | 4,900 | 8,000 | 2,514.47 |
| 1990-08-22 | 5,390 | 5,390 | 5,390 | 5,390 | 5,000 | 2,765.92 |
| 1990-08-21 | 5,440 | 5,450 | 5,430 | 5,450 | 51,000 | 2,796.71 |
| 1990-08-20 | 5,400 | 5,490 | 5,400 | 5,490 | 5,000 | 2,817.24 |
| 1990-08-17 | 5,400 | 5,500 | 5,400 | 5,500 | 7,000 | 2,822.37 |
| 1990-08-16 | 5,460 | 5,460 | 5,450 | 5,450 | 5,000 | 2,796.71 |
| 1990-08-15 | 5,500 | 5,570 | 5,500 | 5,520 | 8,000 | 2,832.63 |
| 1990-08-14 | 5,460 | 5,470 | 5,460 | 5,460 | 13,000 | 2,801.84 |
| 1990-08-13 | 5,460 | 5,460 | 5,450 | 5,450 | 2,000 | 2,796.71 |
| 1990-08-10 | 5,600 | 5,610 | 5,500 | 5,590 | 72,000 | 2,868.55 |
| 1990-08-09 | 5,480 | 5,600 | 5,480 | 5,600 | 49,000 | 2,873.69 |
| 1990-08-08 | 5,550 | 5,580 | 5,500 | 5,580 | 25,000 | 2,863.42 |
| 1990-08-07 | 5,480 | 5,500 | 5,380 | 5,500 | 19,000 | 2,822.37 |
| 1990-08-06 | 5,920 | 5,920 | 5,780 | 5,780 | 15,000 | 2,966.05 |
| 1990-08-03 | 5,900 | 5,920 | 5,750 | 5,920 | 37,000 | 3,037.90 |
| 1990-08-02 | 5,800 | 6,000 | 5,720 | 5,900 | 152,000 | 3,027.63 |
| 1990-08-01 | 5,700 | 5,850 | 5,700 | 5,770 | 119,000 | 2,960.92 |
| 1990-07-31 | 5,600 | 5,690 | 5,600 | 5,660 | 30,000 | 2,904.48 |
| 1990-07-30 | 5,700 | 5,730 | 5,600 | 5,600 | 31,000 | 2,873.69 |
| 1990-07-27 | 5,700 | 5,710 | 5,550 | 5,700 | 195,000 | 2,925 |
| 1990-07-26 | 5,800 | 5,850 | 5,700 | 5,710 | 188,000 | 2,930.13 |
| 1990-07-25 | 5,250 | 5,700 | 5,250 | 5,700 | 261,000 | 2,925 |
| 1990-07-24 | 5,300 | 5,320 | 5,220 | 5,290 | 90,000 | 2,714.61 |
| 1990-07-23 | 5,090 | 5,340 | 5,090 | 5,300 | 141,000 | 2,719.74 |
| 1990-07-20 | 4,900 | 5,090 | 4,900 | 5,090 | 26,000 | 2,611.97 |
| 1990-07-19 | 4,910 | 4,950 | 4,850 | 4,950 | 5,000 | 2,540.13 |
| 1990-07-17 | 5,000 | 5,000 | 4,950 | 4,950 | 5,000 | 2,540.13 |
| 1990-07-16 | 4,910 | 5,000 | 4,910 | 5,000 | 7,000 | 2,565.79 |
| 1990-07-13 | 5,100 | 5,100 | 4,900 | 4,900 | 3,000 | 2,514.47 |
| 1990-07-12 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 | 2,617.11 |
| 1990-07-11 | 5,100 | 5,200 | 5,100 | 5,200 | 21,000 | 2,668.42 |
| 1990-07-10 | 5,180 | 5,200 | 5,120 | 5,120 | 68,000 | 2,627.37 |
| 1990-07-09 | 5,200 | 5,200 | 5,170 | 5,180 | 27,000 | 2,658.16 |
| 1990-07-06 | 5,200 | 5,200 | 5,160 | 5,170 | 18,000 | 2,653.03 |
| 1990-07-05 | 5,270 | 5,270 | 5,200 | 5,200 | 21,000 | 2,668.42 |
| 1990-07-04 | 5,270 | 5,270 | 5,120 | 5,270 | 15,000 | 2,704.34 |
| 1990-07-03 | 5,210 | 5,320 | 5,200 | 5,320 | 88,000 | 2,730 |
| 1990-07-02 | 5,190 | 5,200 | 5,190 | 5,200 | 16,000 | 2,668.42 |
| 1990-06-29 | 5,150 | 5,200 | 5,150 | 5,190 | 29,000 | 2,663.29 |
| 1990-06-28 | 5,230 | 5,280 | 5,160 | 5,250 | 23,000 | 2,694.08 |
| 1990-06-27 | 5,150 | 5,250 | 5,150 | 5,250 | 66,000 | 2,694.08 |
| 1990-06-26 | 5,150 | 5,250 | 5,140 | 5,250 | 22,000 | 2,694.08 |
| 1990-06-25 | 5,200 | 5,250 | 5,150 | 5,150 | 16,000 | 2,642.76 |
| 1990-06-22 | 5,240 | 5,340 | 5,190 | 5,250 | 76,000 | 2,694.08 |
| 1990-06-21 | 5,190 | 5,250 | 5,100 | 5,250 | 30,000 | 2,694.08 |
| 1990-06-20 | 5,070 | 5,200 | 5,070 | 5,200 | 15,000 | 2,668.42 |
| 1990-06-19 | 5,240 | 5,240 | 5,100 | 5,150 | 12,000 | 2,642.76 |
| 1990-06-18 | 5,190 | 5,300 | 5,190 | 5,250 | 79,000 | 2,694.08 |
| 1990-06-15 | 5,090 | 5,200 | 4,990 | 5,200 | 43,000 | 2,668.42 |
| 1990-06-14 | 4,850 | 5,100 | 4,850 | 5,100 | 23,000 | 2,617.11 |
| 1990-06-13 | 4,780 | 4,830 | 4,780 | 4,830 | 5,000 | 2,478.55 |
| 1990-06-12 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 2,478.55 |
| 1990-06-11 | 4,900 | 4,900 | 4,880 | 4,880 | 8,000 | 2,504.21 |
| 1990-06-08 | 5,150 | 5,150 | 5,050 | 5,050 | 10,000 | 2,591.45 |
| 1990-06-07 | 5,000 | 5,150 | 5,000 | 5,100 | 26,000 | 2,617.11 |
| 1990-06-06 | 5,000 | 5,100 | 5,000 | 5,000 | 11,000 | 2,565.79 |
| 1990-06-05 | 5,040 | 5,060 | 4,980 | 4,980 | 14,000 | 2,555.53 |
| 1990-06-04 | 5,050 | 5,090 | 5,050 | 5,050 | 43,000 | 2,591.45 |
| 1990-06-01 | 5,000 | 5,050 | 5,000 | 5,000 | 42,000 | 2,565.79 |
| 1990-05-31 | 4,900 | 5,000 | 4,900 | 4,900 | 18,000 | 2,514.47 |
| 1990-05-30 | 5,000 | 5,050 | 5,000 | 5,000 | 28,000 | 2,565.79 |
| 1990-05-29 | 4,900 | 4,990 | 4,850 | 4,990 | 54,000 | 2,560.66 |
| 1990-05-28 | 5,050 | 5,050 | 4,950 | 5,000 | 5,000 | 2,565.79 |
| 1990-05-25 | 5,020 | 5,050 | 4,910 | 5,050 | 18,000 | 2,591.45 |
| 1990-05-24 | 5,000 | 5,100 | 5,000 | 5,000 | 23,000 | 2,565.79 |
| 1990-05-23 | 5,000 | 5,000 | 4,990 | 5,000 | 32,000 | 2,565.79 |
| 1990-05-22 | 5,000 | 5,000 | 4,900 | 4,900 | 9,000 | 2,514.47 |
| 1990-05-21 | 5,010 | 5,010 | 5,000 | 5,000 | 22,000 | 2,565.79 |
| 1990-05-18 | 4,920 | 5,000 | 4,920 | 5,000 | 16,000 | 2,565.79 |
| 1990-05-17 | 4,900 | 4,900 | 4,900 | 4,900 | 10,000 | 2,514.47 |
| 1990-05-16 | 4,860 | 4,900 | 4,850 | 4,850 | 11,000 | 2,488.82 |
| 1990-05-15 | 4,780 | 4,800 | 4,780 | 4,800 | 8,000 | 2,463.16 |
| 1990-05-14 | 4,780 | 4,780 | 4,750 | 4,760 | 8,000 | 2,442.63 |
| 1990-05-11 | 4,720 | 4,750 | 4,720 | 4,720 | 37,000 | 2,422.11 |
| 1990-05-10 | 4,650 | 4,750 | 4,650 | 4,700 | 15,000 | 2,411.84 |
| 1990-05-09 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 2,411.84 |
| 1990-05-08 | 4,700 | 4,700 | 4,700 | 4,700 | 10,000 | 2,411.84 |
| 1990-05-02 | 4,790 | 4,790 | 4,750 | 4,750 | 4,000 | 2,437.50 |
| 1990-04-27 | 4,900 | 4,950 | 4,890 | 4,890 | 6,000 | 2,509.34 |
| 1990-04-26 | 4,910 | 4,910 | 4,910 | 4,910 | 5,000 | 2,519.61 |
| 1990-04-25 | 4,900 | 4,990 | 4,900 | 4,900 | 64,000 | 2,514.47 |
| 1990-04-24 | 4,970 | 5,000 | 4,900 | 5,000 | 32,000 | 2,565.79 |
| 1990-04-23 | 4,950 | 5,000 | 4,950 | 4,960 | 23,000 | 2,545.26 |
| 1990-04-20 | 4,840 | 5,010 | 4,840 | 4,950 | 31,000 | 2,540.13 |
| 1990-04-19 | 4,710 | 4,840 | 4,710 | 4,830 | 15,000 | 2,478.55 |
| 1990-04-18 | 4,590 | 4,700 | 4,590 | 4,660 | 25,000 | 2,391.32 |
| 1990-04-17 | 4,610 | 4,610 | 4,590 | 4,600 | 28,000 | 2,360.53 |
| 1990-04-16 | 4,600 | 4,600 | 4,550 | 4,600 | 4,000 | 2,360.53 |
| 1990-04-13 | 4,520 | 4,600 | 4,510 | 4,600 | 5,000 | 2,360.53 |
| 1990-04-12 | 4,590 | 4,590 | 4,500 | 4,500 | 2,000 | 2,309.21 |
| 1990-04-11 | 4,600 | 4,610 | 4,600 | 4,600 | 12,000 | 2,360.53 |
| 1990-04-10 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 2,411.84 |
| 1990-04-09 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 2,437.50 |
| 1990-04-06 | 4,460 | 4,690 | 4,460 | 4,690 | 4,000 | 2,406.71 |
| 1990-04-04 | 4,700 | 4,710 | 4,700 | 4,710 | 6,000 | 2,416.97 |
| 1990-04-03 | 4,900 | 5,000 | 4,900 | 5,000 | 5,000 | 2,565.79 |
| 1990-03-30 | 5,090 | 5,300 | 5,090 | 5,300 | 23,000 | 2,719.74 |
| 1990-03-28 | 5,070 | 5,090 | 5,070 | 5,090 | 4,000 | 2,611.97 |
| 1990-03-27 | 4,980 | 5,080 | 4,980 | 5,080 | 3,000 | 2,606.84 |
| 1990-03-26 | 6,300 | 6,390 | 6,100 | 6,100 | 41,000 | 2,608.55 |
| 1990-03-23 | 5,890 | 6,200 | 5,850 | 6,200 | 29,000 | 2,651.32 |
| 1990-03-22 | 5,880 | 5,890 | 5,880 | 5,890 | 3,000 | 2,518.75 |
| 1990-03-20 | 6,050 | 6,050 | 5,900 | 5,900 | 7,000 | 2,523.03 |
| 1990-03-19 | 6,110 | 6,110 | 5,950 | 5,950 | 23,000 | 2,544.41 |
| 1990-03-16 | 6,080 | 6,150 | 6,070 | 6,150 | 6,000 | 2,629.93 |
| 1990-03-15 | 6,060 | 6,160 | 6,060 | 6,070 | 18,000 | 2,595.72 |
| 1990-03-14 | 6,050 | 6,050 | 6,050 | 6,050 | 2,000 | 2,587.17 |
| 1990-03-12 | 6,200 | 6,200 | 6,100 | 6,100 | 5,000 | 2,608.55 |
| 1990-03-09 | 6,280 | 6,280 | 6,280 | 6,280 | 1,000 | 2,685.53 |
| 1990-03-08 | 6,100 | 6,290 | 6,100 | 6,290 | 44,000 | 2,689.80 |
| 1990-03-07 | 6,290 | 6,290 | 6,100 | 6,100 | 5,000 | 2,608.55 |
| 1990-03-06 | 6,290 | 6,290 | 6,280 | 6,280 | 2,000 | 2,685.53 |
| 1990-03-05 | 6,200 | 6,300 | 6,200 | 6,200 | 7,000 | 2,651.32 |
| 1990-03-02 | 6,290 | 6,290 | 6,100 | 6,290 | 5,000 | 2,689.80 |
| 1990-03-01 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 2,694.08 |
| 1990-02-28 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 | 2,694.08 |
| 1990-02-27 | 5,820 | 5,950 | 5,810 | 5,900 | 10,000 | 2,523.03 |
| 1990-02-26 | 5,790 | 5,800 | 5,790 | 5,790 | 13,000 | 2,475.99 |
| 1990-02-23 | 6,280 | 6,280 | 6,190 | 6,190 | 4,000 | 2,647.04 |
| 1990-02-22 | 6,340 | 6,340 | 6,300 | 6,300 | 9,000 | 2,694.08 |
| 1990-02-21 | 6,560 | 6,560 | 6,300 | 6,300 | 10,000 | 2,694.08 |
| 1990-02-19 | 6,640 | 6,640 | 6,600 | 6,630 | 10,000 | 2,835.20 |
| 1990-02-16 | 6,650 | 6,650 | 6,650 | 6,650 | 2,000 | 2,843.75 |
| 1990-02-15 | 6,650 | 6,750 | 6,650 | 6,750 | 6,000 | 2,886.51 |
| 1990-02-14 | 6,750 | 6,750 | 6,750 | 6,750 | 8,000 | 2,886.51 |
| 1990-02-13 | 6,600 | 6,750 | 6,600 | 6,750 | 8,000 | 2,886.51 |
| 1990-02-09 | 6,600 | 6,600 | 6,500 | 6,500 | 7,000 | 2,779.61 |
| 1990-02-08 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 2,865.13 |
| 1990-02-07 | 6,900 | 6,900 | 6,850 | 6,850 | 11,000 | 2,929.28 |
| 1990-02-06 | 6,900 | 7,000 | 6,850 | 6,850 | 8,000 | 2,929.28 |
| 1990-02-02 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 | 2,950.66 |
| 1990-02-01 | 6,990 | 6,990 | 6,900 | 6,900 | 7,000 | 2,950.66 |
| 1990-01-31 | 6,950 | 6,950 | 6,850 | 6,950 | 6,000 | 2,972.04 |
| 1990-01-30 | 6,900 | 7,000 | 6,850 | 6,850 | 12,000 | 2,929.28 |
| 1990-01-29 | 7,000 | 7,000 | 6,900 | 6,900 | 10,000 | 2,950.66 |
| 1990-01-26 | 7,000 | 7,000 | 6,990 | 7,000 | 27,000 | 2,993.42 |
| 1990-01-25 | 6,750 | 6,900 | 6,750 | 6,900 | 28,000 | 2,950.66 |
| 1990-01-24 | 6,850 | 6,850 | 6,750 | 6,750 | 9,000 | 2,886.51 |
| 1990-01-23 | 6,710 | 6,710 | 6,710 | 6,710 | 1,000 | 2,869.41 |
| 1990-01-22 | 6,720 | 6,720 | 6,710 | 6,710 | 2,000 | 2,869.41 |
| 1990-01-19 | 6,700 | 6,700 | 6,700 | 6,700 | 9,000 | 2,865.13 |
| 1990-01-18 | 6,660 | 6,660 | 6,660 | 6,660 | 1,000 | 2,848.03 |
| 1990-01-17 | 6,700 | 6,700 | 6,700 | 6,700 | 3,000 | 2,865.13 |
| 1990-01-16 | 6,700 | 6,700 | 6,600 | 6,610 | 17,000 | 2,826.65 |
| 1990-01-12 | 6,550 | 6,900 | 6,540 | 6,700 | 52,000 | 2,865.13 |
| 1990-01-11 | 6,500 | 6,530 | 6,500 | 6,530 | 13,000 | 2,792.43 |
| 1990-01-10 | 6,500 | 6,500 | 6,500 | 6,500 | 13,000 | 2,779.61 |
| 1990-01-09 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 2,694.08 |
| 1990-01-08 | 6,500 | 6,500 | 6,500 | 6,500 | 18,000 | 2,779.61 |
| 1990-01-05 | 6,200 | 6,360 | 6,200 | 6,300 | 10,000 | 2,694.08 |
| 1990-01-04 | 6,500 | 6,500 | 6,300 | 6,300 | 62,000 | 2,694.08 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
