5108 (株)ブリヂストン 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 | 985 | 990 | 985 | 990 | 476,000 | 990 |
| 1990-12-27 | 996 | 1,010 | 991 | 992 | 636,000 | 992 |
| 1990-12-26 | 999 | 999 | 993 | 996 | 365,000 | 996 |
| 1990-12-25 | 1,000 | 1,010 | 980 | 985 | 448,000 | 985 |
| 1990-12-21 | 1,030 | 1,050 | 1,010 | 1,010 | 853,000 | 1,010 |
| 1990-12-20 | 1,070 | 1,080 | 1,060 | 1,070 | 1,061,000 | 1,070 |
| 1990-12-19 | 1,110 | 1,110 | 1,090 | 1,110 | 1,140,000 | 1,110 |
| 1990-12-18 | 1,080 | 1,090 | 1,070 | 1,080 | 608,000 | 1,080 |
| 1990-12-17 | 1,070 | 1,090 | 1,060 | 1,080 | 409,000 | 1,080 |
| 1990-12-14 | 1,030 | 1,080 | 1,030 | 1,080 | 2,102,000 | 1,080 |
| 1990-12-13 | 1,050 | 1,070 | 1,050 | 1,070 | 866,000 | 1,070 |
| 1990-12-12 | 1,060 | 1,060 | 1,040 | 1,050 | 1,421,000 | 1,050 |
| 1990-12-11 | 1,060 | 1,060 | 1,040 | 1,050 | 1,432,000 | 1,050 |
| 1990-12-10 | 1,060 | 1,080 | 1,040 | 1,040 | 897,000 | 1,040 |
| 1990-12-07 | 1,040 | 1,040 | 1,020 | 1,040 | 948,000 | 1,040 |
| 1990-12-06 | 1,010 | 1,020 | 1,000 | 1,010 | 566,000 | 1,010 |
| 1990-12-05 | 1,010 | 1,030 | 990 | 995 | 621,000 | 995 |
| 1990-12-04 | 1,000 | 1,010 | 991 | 997 | 351,000 | 997 |
| 1990-12-03 | 1,040 | 1,040 | 1,000 | 1,020 | 436,000 | 1,020 |
| 1990-11-30 | 981 | 1,010 | 981 | 1,000 | 645,000 | 1,000 |
| 1990-11-29 | 1,000 | 1,020 | 991 | 1,020 | 1,011,000 | 1,020 |
| 1990-11-28 | 1,060 | 1,090 | 1,040 | 1,040 | 364,000 | 1,040 |
| 1990-11-27 | 1,040 | 1,060 | 1,040 | 1,060 | 260,000 | 1,060 |
| 1990-11-26 | 1,050 | 1,070 | 1,050 | 1,050 | 284,000 | 1,050 |
| 1990-11-22 | 1,030 | 1,050 | 1,030 | 1,050 | 1,007,000 | 1,050 |
| 1990-11-21 | 1,050 | 1,070 | 1,040 | 1,050 | 484,000 | 1,050 |
| 1990-11-20 | 1,060 | 1,080 | 1,050 | 1,060 | 394,000 | 1,060 |
| 1990-11-19 | 1,060 | 1,080 | 1,060 | 1,080 | 351,000 | 1,080 |
| 1990-11-16 | 1,060 | 1,070 | 1,050 | 1,060 | 516,000 | 1,060 |
| 1990-11-15 | 1,100 | 1,100 | 1,060 | 1,080 | 335,000 | 1,080 |
| 1990-11-14 | 1,080 | 1,110 | 1,080 | 1,100 | 295,000 | 1,100 |
| 1990-11-13 | 1,150 | 1,160 | 1,110 | 1,120 | 474,000 | 1,120 |
| 1990-11-09 | 1,080 | 1,110 | 1,050 | 1,110 | 404,000 | 1,110 |
| 1990-11-08 | 1,050 | 1,080 | 1,050 | 1,060 | 603,000 | 1,060 |
| 1990-11-07 | 1,070 | 1,110 | 1,070 | 1,090 | 501,000 | 1,090 |
| 1990-11-06 | 1,140 | 1,140 | 1,110 | 1,110 | 283,000 | 1,110 |
| 1990-11-05 | 1,140 | 1,150 | 1,130 | 1,140 | 365,000 | 1,140 |
| 1990-11-02 | 1,130 | 1,150 | 1,120 | 1,140 | 299,000 | 1,140 |
| 1990-11-01 | 1,150 | 1,160 | 1,130 | 1,150 | 542,000 | 1,150 |
| 1990-10-31 | 1,160 | 1,180 | 1,150 | 1,160 | 654,000 | 1,160 |
| 1990-10-30 | 1,190 | 1,190 | 1,140 | 1,160 | 561,000 | 1,160 |
| 1990-10-29 | 1,150 | 1,210 | 1,150 | 1,180 | 1,219,000 | 1,180 |
| 1990-10-26 | 1,150 | 1,160 | 1,150 | 1,150 | 673,000 | 1,150 |
| 1990-10-25 | 1,170 | 1,180 | 1,160 | 1,170 | 750,000 | 1,170 |
| 1990-10-24 | 1,180 | 1,180 | 1,150 | 1,170 | 790,000 | 1,170 |
| 1990-10-23 | 1,200 | 1,220 | 1,190 | 1,190 | 1,106,000 | 1,190 |
| 1990-10-22 | 1,160 | 1,180 | 1,160 | 1,180 | 1,064,000 | 1,180 |
| 1990-10-19 | 1,150 | 1,190 | 1,150 | 1,170 | 1,104,000 | 1,170 |
| 1990-10-18 | 1,140 | 1,150 | 1,130 | 1,150 | 434,000 | 1,150 |
| 1990-10-17 | 1,140 | 1,140 | 1,120 | 1,140 | 669,000 | 1,140 |
| 1990-10-16 | 1,130 | 1,150 | 1,120 | 1,150 | 751,000 | 1,150 |
| 1990-10-15 | 1,130 | 1,140 | 1,100 | 1,110 | 723,000 | 1,110 |
| 1990-10-12 | 1,080 | 1,120 | 1,080 | 1,110 | 563,000 | 1,110 |
| 1990-10-11 | 1,110 | 1,130 | 1,100 | 1,120 | 455,000 | 1,120 |
| 1990-10-09 | 1,190 | 1,190 | 1,150 | 1,170 | 690,000 | 1,170 |
| 1990-10-08 | 1,140 | 1,180 | 1,130 | 1,160 | 473,000 | 1,160 |
| 1990-10-05 | 1,140 | 1,180 | 1,110 | 1,140 | 1,049,000 | 1,140 |
| 1990-10-04 | 1,080 | 1,130 | 1,080 | 1,100 | 528,000 | 1,100 |
| 1990-10-03 | 1,120 | 1,190 | 1,110 | 1,120 | 1,840,000 | 1,120 |
| 1990-10-02 | 1,140 | 1,180 | 1,110 | 1,160 | 1,685,000 | 1,160 |
| 1990-10-01 | 1,030 | 1,050 | 990 | 1,020 | 1,208,000 | 1,020 |
| 1990-09-28 | 1,030 | 1,050 | 981 | 998 | 1,367,000 | 998 |
| 1990-09-27 | 1,050 | 1,090 | 1,030 | 1,030 | 1,111,000 | 1,030 |
| 1990-09-26 | 1,130 | 1,160 | 1,070 | 1,070 | 696,000 | 1,070 |
| 1990-09-25 | 1,090 | 1,170 | 1,080 | 1,150 | 686,000 | 1,150 |
| 1990-09-21 | 1,090 | 1,150 | 1,070 | 1,150 | 1,046,000 | 1,150 |
| 1990-09-20 | 1,100 | 1,130 | 1,080 | 1,090 | 722,000 | 1,090 |
| 1990-09-19 | 1,130 | 1,140 | 1,100 | 1,120 | 996,000 | 1,120 |
| 1990-09-18 | 1,150 | 1,150 | 1,100 | 1,130 | 1,069,000 | 1,130 |
| 1990-09-17 | 1,170 | 1,170 | 1,150 | 1,170 | 705,000 | 1,170 |
| 1990-09-14 | 1,180 | 1,200 | 1,170 | 1,170 | 1,429,000 | 1,170 |
| 1990-09-13 | 1,230 | 1,240 | 1,200 | 1,200 | 972,000 | 1,200 |
| 1990-09-12 | 1,200 | 1,240 | 1,190 | 1,230 | 671,000 | 1,230 |
| 1990-09-11 | 1,200 | 1,230 | 1,200 | 1,210 | 1,051,000 | 1,210 |
| 1990-09-10 | 1,200 | 1,240 | 1,180 | 1,240 | 1,191,000 | 1,240 |
| 1990-09-07 | 1,160 | 1,180 | 1,140 | 1,180 | 1,156,000 | 1,180 |
| 1990-09-06 | 1,190 | 1,200 | 1,170 | 1,170 | 894,000 | 1,170 |
| 1990-09-05 | 1,200 | 1,200 | 1,160 | 1,180 | 895,000 | 1,180 |
| 1990-09-04 | 1,210 | 1,230 | 1,180 | 1,190 | 432,000 | 1,190 |
| 1990-09-03 | 1,240 | 1,240 | 1,210 | 1,220 | 540,000 | 1,220 |
| 1990-08-31 | 1,230 | 1,240 | 1,220 | 1,240 | 715,000 | 1,240 |
| 1990-08-30 | 1,220 | 1,260 | 1,200 | 1,260 | 901,000 | 1,260 |
| 1990-08-29 | 1,210 | 1,220 | 1,200 | 1,200 | 498,000 | 1,200 |
| 1990-08-28 | 1,250 | 1,270 | 1,210 | 1,250 | 1,711,000 | 1,250 |
| 1990-08-27 | 1,200 | 1,210 | 1,180 | 1,210 | 1,117,000 | 1,210 |
| 1990-08-24 | 1,150 | 1,220 | 1,150 | 1,180 | 1,356,000 | 1,180 |
| 1990-08-23 | 1,210 | 1,210 | 1,160 | 1,170 | 1,117,000 | 1,170 |
| 1990-08-22 | 1,240 | 1,250 | 1,210 | 1,230 | 834,000 | 1,230 |
| 1990-08-21 | 1,310 | 1,310 | 1,280 | 1,280 | 503,000 | 1,280 |
| 1990-08-20 | 1,280 | 1,320 | 1,270 | 1,290 | 277,000 | 1,290 |
| 1990-08-17 | 1,280 | 1,330 | 1,270 | 1,290 | 424,000 | 1,290 |
| 1990-08-16 | 1,320 | 1,330 | 1,300 | 1,310 | 534,000 | 1,310 |
| 1990-08-15 | 1,320 | 1,380 | 1,310 | 1,370 | 820,000 | 1,370 |
| 1990-08-14 | 1,270 | 1,290 | 1,250 | 1,290 | 601,000 | 1,290 |
| 1990-08-13 | 1,280 | 1,300 | 1,250 | 1,250 | 433,000 | 1,250 |
| 1990-08-10 | 1,310 | 1,330 | 1,300 | 1,300 | 435,000 | 1,300 |
| 1990-08-09 | 1,320 | 1,330 | 1,290 | 1,310 | 1,129,000 | 1,310 |
| 1990-08-08 | 1,320 | 1,340 | 1,290 | 1,320 | 1,269,000 | 1,320 |
| 1990-08-07 | 1,280 | 1,320 | 1,280 | 1,300 | 1,122,000 | 1,300 |
| 1990-08-06 | 1,360 | 1,370 | 1,330 | 1,350 | 833,000 | 1,350 |
| 1990-08-03 | 1,410 | 1,430 | 1,390 | 1,390 | 1,071,000 | 1,390 |
| 1990-08-02 | 1,450 | 1,460 | 1,440 | 1,460 | 558,000 | 1,460 |
| 1990-08-01 | 1,470 | 1,480 | 1,450 | 1,450 | 695,000 | 1,450 |
| 1990-07-31 | 1,430 | 1,440 | 1,420 | 1,440 | 625,000 | 1,440 |
| 1990-07-30 | 1,430 | 1,430 | 1,410 | 1,420 | 502,000 | 1,420 |
| 1990-07-27 | 1,450 | 1,450 | 1,420 | 1,430 | 943,000 | 1,430 |
| 1990-07-26 | 1,510 | 1,520 | 1,460 | 1,460 | 782,000 | 1,460 |
| 1990-07-25 | 1,510 | 1,520 | 1,500 | 1,510 | 390,000 | 1,510 |
| 1990-07-24 | 1,510 | 1,520 | 1,500 | 1,500 | 742,000 | 1,500 |
| 1990-07-23 | 1,530 | 1,540 | 1,520 | 1,520 | 513,000 | 1,520 |
| 1990-07-20 | 1,540 | 1,560 | 1,530 | 1,530 | 951,000 | 1,530 |
| 1990-07-19 | 1,570 | 1,570 | 1,540 | 1,540 | 890,000 | 1,540 |
| 1990-07-18 | 1,580 | 1,590 | 1,560 | 1,570 | 1,010,000 | 1,570 |
| 1990-07-17 | 1,590 | 1,600 | 1,570 | 1,570 | 2,203,000 | 1,570 |
| 1990-07-16 | 1,520 | 1,600 | 1,520 | 1,580 | 3,264,000 | 1,580 |
| 1990-07-13 | 1,510 | 1,520 | 1,500 | 1,520 | 430,000 | 1,520 |
| 1990-07-12 | 1,500 | 1,520 | 1,500 | 1,510 | 465,000 | 1,510 |
| 1990-07-11 | 1,510 | 1,510 | 1,500 | 1,510 | 370,000 | 1,510 |
| 1990-07-10 | 1,500 | 1,510 | 1,500 | 1,500 | 614,000 | 1,500 |
| 1990-07-09 | 1,500 | 1,520 | 1,490 | 1,500 | 583,000 | 1,500 |
| 1990-07-06 | 1,500 | 1,520 | 1,500 | 1,510 | 462,000 | 1,510 |
| 1990-07-05 | 1,520 | 1,520 | 1,510 | 1,510 | 407,000 | 1,510 |
| 1990-07-04 | 1,530 | 1,540 | 1,520 | 1,520 | 743,000 | 1,520 |
| 1990-07-03 | 1,520 | 1,520 | 1,490 | 1,510 | 788,000 | 1,510 |
| 1990-07-02 | 1,510 | 1,520 | 1,500 | 1,520 | 359,000 | 1,520 |
| 1990-06-29 | 1,540 | 1,540 | 1,510 | 1,530 | 553,000 | 1,530 |
| 1990-06-28 | 1,520 | 1,530 | 1,510 | 1,530 | 516,000 | 1,530 |
| 1990-06-27 | 1,470 | 1,540 | 1,470 | 1,530 | 771,000 | 1,530 |
| 1990-06-26 | 1,470 | 1,470 | 1,450 | 1,460 | 617,000 | 1,460 |
| 1990-06-25 | 1,460 | 1,470 | 1,420 | 1,440 | 740,000 | 1,440 |
| 1990-06-22 | 1,490 | 1,500 | 1,490 | 1,490 | 643,000 | 1,490 |
| 1990-06-21 | 1,490 | 1,520 | 1,490 | 1,500 | 696,000 | 1,500 |
| 1990-06-20 | 1,490 | 1,510 | 1,490 | 1,490 | 969,000 | 1,490 |
| 1990-06-19 | 1,510 | 1,520 | 1,500 | 1,510 | 561,000 | 1,510 |
| 1990-06-18 | 1,520 | 1,530 | 1,510 | 1,530 | 319,000 | 1,530 |
| 1990-06-15 | 1,540 | 1,540 | 1,510 | 1,520 | 508,000 | 1,520 |
| 1990-06-14 | 1,500 | 1,550 | 1,500 | 1,550 | 534,000 | 1,550 |
| 1990-06-13 | 1,520 | 1,530 | 1,500 | 1,500 | 555,000 | 1,500 |
| 1990-06-12 | 1,540 | 1,550 | 1,520 | 1,520 | 811,000 | 1,520 |
| 1990-06-11 | 1,560 | 1,560 | 1,530 | 1,550 | 541,000 | 1,550 |
| 1990-06-08 | 1,570 | 1,570 | 1,560 | 1,570 | 862,000 | 1,570 |
| 1990-06-07 | 1,550 | 1,570 | 1,550 | 1,570 | 686,000 | 1,570 |
| 1990-06-06 | 1,570 | 1,590 | 1,560 | 1,570 | 1,076,000 | 1,570 |
| 1990-06-05 | 1,580 | 1,590 | 1,570 | 1,570 | 668,000 | 1,570 |
| 1990-06-04 | 1,600 | 1,600 | 1,580 | 1,580 | 762,000 | 1,580 |
| 1990-06-01 | 1,600 | 1,610 | 1,560 | 1,570 | 1,912,000 | 1,570 |
| 1990-05-31 | 1,590 | 1,610 | 1,570 | 1,600 | 3,616,000 | 1,600 |
| 1990-05-30 | 1,530 | 1,570 | 1,530 | 1,570 | 1,275,000 | 1,570 |
| 1990-05-29 | 1,540 | 1,550 | 1,530 | 1,530 | 750,000 | 1,530 |
| 1990-05-28 | 1,550 | 1,560 | 1,540 | 1,550 | 651,000 | 1,550 |
| 1990-05-25 | 1,540 | 1,550 | 1,530 | 1,530 | 662,000 | 1,530 |
| 1990-05-24 | 1,540 | 1,540 | 1,530 | 1,540 | 512,000 | 1,540 |
| 1990-05-23 | 1,530 | 1,540 | 1,520 | 1,530 | 633,000 | 1,530 |
| 1990-05-22 | 1,510 | 1,530 | 1,500 | 1,520 | 1,128,000 | 1,520 |
| 1990-05-21 | 1,530 | 1,530 | 1,500 | 1,520 | 821,000 | 1,520 |
| 1990-05-18 | 1,560 | 1,560 | 1,530 | 1,530 | 728,000 | 1,530 |
| 1990-05-17 | 1,520 | 1,580 | 1,510 | 1,560 | 3,589,000 | 1,560 |
| 1990-05-16 | 1,500 | 1,530 | 1,500 | 1,510 | 1,063,000 | 1,510 |
| 1990-05-15 | 1,500 | 1,520 | 1,500 | 1,510 | 992,000 | 1,510 |
| 1990-05-14 | 1,520 | 1,530 | 1,510 | 1,510 | 1,050,000 | 1,510 |
| 1990-05-11 | 1,450 | 1,480 | 1,440 | 1,480 | 781,000 | 1,480 |
| 1990-05-10 | 1,450 | 1,470 | 1,440 | 1,470 | 553,000 | 1,470 |
| 1990-05-09 | 1,470 | 1,480 | 1,450 | 1,450 | 922,000 | 1,450 |
| 1990-05-08 | 1,490 | 1,490 | 1,470 | 1,470 | 1,023,000 | 1,470 |
| 1990-05-07 | 1,460 | 1,490 | 1,450 | 1,470 | 1,039,000 | 1,470 |
| 1990-05-02 | 1,400 | 1,440 | 1,390 | 1,440 | 1,005,000 | 1,440 |
| 1990-05-01 | 1,390 | 1,400 | 1,370 | 1,380 | 980,000 | 1,380 |
| 1990-04-27 | 1,410 | 1,420 | 1,390 | 1,390 | 1,397,000 | 1,390 |
| 1990-04-26 | 1,400 | 1,430 | 1,400 | 1,410 | 951,000 | 1,410 |
| 1990-04-25 | 1,420 | 1,420 | 1,400 | 1,420 | 1,136,000 | 1,420 |
| 1990-04-24 | 1,400 | 1,420 | 1,390 | 1,420 | 822,000 | 1,420 |
| 1990-04-23 | 1,430 | 1,460 | 1,420 | 1,420 | 492,000 | 1,420 |
| 1990-04-20 | 1,420 | 1,450 | 1,420 | 1,440 | 786,000 | 1,440 |
| 1990-04-19 | 1,450 | 1,450 | 1,420 | 1,440 | 1,089,000 | 1,440 |
| 1990-04-18 | 1,410 | 1,430 | 1,400 | 1,430 | 527,000 | 1,430 |
| 1990-04-17 | 1,400 | 1,430 | 1,390 | 1,430 | 499,000 | 1,430 |
| 1990-04-16 | 1,400 | 1,420 | 1,390 | 1,410 | 347,000 | 1,410 |
| 1990-04-13 | 1,440 | 1,460 | 1,430 | 1,440 | 438,000 | 1,440 |
| 1990-04-12 | 1,440 | 1,460 | 1,430 | 1,460 | 604,000 | 1,460 |
| 1990-04-11 | 1,460 | 1,480 | 1,430 | 1,460 | 1,443,000 | 1,460 |
| 1990-04-10 | 1,490 | 1,490 | 1,460 | 1,460 | 1,075,000 | 1,460 |
| 1990-04-09 | 1,490 | 1,540 | 1,480 | 1,530 | 2,235,000 | 1,530 |
| 1990-04-06 | 1,420 | 1,550 | 1,420 | 1,470 | 1,858,000 | 1,470 |
| 1990-04-05 | 1,340 | 1,400 | 1,320 | 1,400 | 1,042,000 | 1,400 |
| 1990-04-04 | 1,410 | 1,430 | 1,340 | 1,380 | 1,198,000 | 1,380 |
| 1990-04-03 | 1,340 | 1,410 | 1,310 | 1,390 | 2,137,000 | 1,390 |
| 1990-04-02 | 1,320 | 1,350 | 1,260 | 1,300 | 1,273,000 | 1,300 |
| 1990-03-30 | 1,450 | 1,450 | 1,400 | 1,420 | 1,096,000 | 1,420 |
| 1990-03-29 | 1,380 | 1,470 | 1,380 | 1,460 | 2,072,000 | 1,460 |
| 1990-03-28 | 1,420 | 1,430 | 1,370 | 1,390 | 1,174,000 | 1,390 |
| 1990-03-27 | 1,470 | 1,480 | 1,420 | 1,430 | 1,315,000 | 1,430 |
| 1990-03-26 | 1,420 | 1,480 | 1,410 | 1,470 | 971,000 | 1,470 |
| 1990-03-23 | 1,280 | 1,400 | 1,280 | 1,400 | 889,000 | 1,400 |
| 1990-03-22 | 1,270 | 1,300 | 1,210 | 1,300 | 994,000 | 1,300 |
| 1990-03-20 | 1,410 | 1,410 | 1,360 | 1,370 | 1,182,000 | 1,370 |
| 1990-03-19 | 1,460 | 1,470 | 1,420 | 1,420 | 884,000 | 1,420 |
| 1990-03-16 | 1,470 | 1,490 | 1,460 | 1,460 | 544,000 | 1,460 |
| 1990-03-15 | 1,470 | 1,470 | 1,450 | 1,450 | 727,000 | 1,450 |
| 1990-03-14 | 1,440 | 1,460 | 1,420 | 1,450 | 997,000 | 1,450 |
| 1990-03-13 | 1,510 | 1,520 | 1,450 | 1,450 | 718,000 | 1,450 |
| 1990-03-12 | 1,540 | 1,540 | 1,510 | 1,510 | 605,000 | 1,510 |
| 1990-03-09 | 1,540 | 1,550 | 1,520 | 1,530 | 879,000 | 1,530 |
| 1990-03-08 | 1,500 | 1,530 | 1,480 | 1,520 | 761,000 | 1,520 |
| 1990-03-07 | 1,520 | 1,530 | 1,500 | 1,530 | 1,190,000 | 1,530 |
| 1990-03-06 | 1,550 | 1,550 | 1,520 | 1,520 | 467,000 | 1,520 |
| 1990-03-05 | 1,560 | 1,570 | 1,540 | 1,550 | 464,000 | 1,550 |
| 1990-03-02 | 1,540 | 1,550 | 1,520 | 1,540 | 366,000 | 1,540 |
| 1990-03-01 | 1,550 | 1,550 | 1,510 | 1,510 | 1,021,000 | 1,510 |
| 1990-02-28 | 1,530 | 1,550 | 1,510 | 1,530 | 1,742,000 | 1,530 |
| 1990-02-27 | 1,530 | 1,530 | 1,470 | 1,480 | 1,230,000 | 1,480 |
| 1990-02-26 | 1,510 | 1,510 | 1,400 | 1,440 | 1,083,000 | 1,440 |
| 1990-02-23 | 1,550 | 1,560 | 1,520 | 1,520 | 763,000 | 1,520 |
| 1990-02-22 | 1,580 | 1,590 | 1,520 | 1,560 | 1,106,000 | 1,560 |
| 1990-02-21 | 1,610 | 1,610 | 1,580 | 1,580 | 1,133,000 | 1,580 |
| 1990-02-20 | 1,630 | 1,630 | 1,610 | 1,630 | 486,000 | 1,630 |
| 1990-02-19 | 1,640 | 1,650 | 1,640 | 1,640 | 628,000 | 1,640 |
| 1990-02-16 | 1,660 | 1,670 | 1,640 | 1,640 | 888,000 | 1,640 |
| 1990-02-15 | 1,650 | 1,650 | 1,630 | 1,650 | 875,000 | 1,650 |
| 1990-02-14 | 1,650 | 1,650 | 1,640 | 1,650 | 621,000 | 1,650 |
| 1990-02-13 | 1,650 | 1,660 | 1,640 | 1,650 | 508,000 | 1,650 |
| 1990-02-09 | 1,670 | 1,670 | 1,620 | 1,620 | 1,260,000 | 1,620 |
| 1990-02-08 | 1,680 | 1,680 | 1,660 | 1,670 | 709,000 | 1,670 |
| 1990-02-07 | 1,690 | 1,690 | 1,660 | 1,660 | 741,000 | 1,660 |
| 1990-02-06 | 1,690 | 1,700 | 1,680 | 1,690 | 1,114,000 | 1,690 |
| 1990-02-05 | 1,680 | 1,690 | 1,670 | 1,680 | 877,000 | 1,680 |
| 1990-02-02 | 1,650 | 1,660 | 1,630 | 1,660 | 1,093,000 | 1,660 |
| 1990-02-01 | 1,620 | 1,630 | 1,600 | 1,620 | 1,069,000 | 1,620 |
| 1990-01-31 | 1,620 | 1,620 | 1,600 | 1,610 | 986,000 | 1,610 |
| 1990-01-30 | 1,630 | 1,630 | 1,610 | 1,630 | 696,000 | 1,630 |
| 1990-01-29 | 1,600 | 1,610 | 1,600 | 1,610 | 971,000 | 1,610 |
| 1990-01-26 | 1,620 | 1,620 | 1,590 | 1,600 | 1,523,000 | 1,600 |
| 1990-01-25 | 1,620 | 1,630 | 1,610 | 1,620 | 712,000 | 1,620 |
| 1990-01-24 | 1,660 | 1,660 | 1,620 | 1,620 | 1,150,000 | 1,620 |
| 1990-01-23 | 1,640 | 1,660 | 1,630 | 1,650 | 1,529,000 | 1,650 |
| 1990-01-22 | 1,640 | 1,670 | 1,630 | 1,640 | 1,057,000 | 1,640 |
| 1990-01-19 | 1,650 | 1,650 | 1,580 | 1,640 | 1,870,000 | 1,640 |
| 1990-01-18 | 1,680 | 1,680 | 1,640 | 1,670 | 1,201,000 | 1,670 |
| 1990-01-17 | 1,700 | 1,700 | 1,670 | 1,670 | 816,000 | 1,670 |
| 1990-01-16 | 1,700 | 1,700 | 1,670 | 1,680 | 854,000 | 1,680 |
| 1990-01-12 | 1,720 | 1,720 | 1,690 | 1,700 | 927,000 | 1,700 |
| 1990-01-11 | 1,720 | 1,740 | 1,700 | 1,730 | 1,039,000 | 1,730 |
| 1990-01-10 | 1,720 | 1,720 | 1,690 | 1,690 | 897,000 | 1,690 |
| 1990-01-09 | 1,730 | 1,730 | 1,710 | 1,730 | 1,206,000 | 1,730 |
| 1990-01-08 | 1,740 | 1,740 | 1,720 | 1,730 | 726,000 | 1,730 |
| 1990-01-05 | 1,740 | 1,750 | 1,700 | 1,710 | 1,212,000 | 1,710 |
| 1990-01-04 | 1,720 | 1,740 | 1,700 | 1,740 | 807,000 | 1,740 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株