5201 AGC(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 | 1,220 | 1,230 | 1,210 | 1,230 | 224,000 | 6,150 |
| 1990-12-27 | 1,190 | 1,230 | 1,190 | 1,220 | 480,000 | 6,100 |
| 1990-12-26 | 1,190 | 1,210 | 1,180 | 1,200 | 213,000 | 6,000 |
| 1990-12-25 | 1,210 | 1,210 | 1,200 | 1,210 | 327,000 | 6,050 |
| 1990-12-21 | 1,200 | 1,260 | 1,200 | 1,230 | 401,000 | 6,150 |
| 1990-12-20 | 1,250 | 1,260 | 1,230 | 1,230 | 737,000 | 6,150 |
| 1990-12-19 | 1,280 | 1,280 | 1,250 | 1,260 | 770,000 | 6,300 |
| 1990-12-18 | 1,250 | 1,250 | 1,230 | 1,250 | 387,000 | 6,250 |
| 1990-12-17 | 1,260 | 1,260 | 1,230 | 1,230 | 166,000 | 6,150 |
| 1990-12-14 | 1,240 | 1,260 | 1,230 | 1,260 | 1,893,000 | 6,300 |
| 1990-12-13 | 1,290 | 1,300 | 1,260 | 1,300 | 676,000 | 6,500 |
| 1990-12-12 | 1,300 | 1,310 | 1,250 | 1,250 | 541,000 | 6,250 |
| 1990-12-11 | 1,250 | 1,310 | 1,250 | 1,290 | 526,000 | 6,450 |
| 1990-12-10 | 1,300 | 1,300 | 1,260 | 1,270 | 639,000 | 6,350 |
| 1990-12-07 | 1,300 | 1,320 | 1,270 | 1,270 | 641,000 | 6,350 |
| 1990-12-06 | 1,280 | 1,290 | 1,250 | 1,290 | 687,000 | 6,450 |
| 1990-12-05 | 1,260 | 1,270 | 1,210 | 1,240 | 455,000 | 6,200 |
| 1990-12-04 | 1,230 | 1,250 | 1,220 | 1,240 | 391,000 | 6,200 |
| 1990-12-03 | 1,270 | 1,270 | 1,230 | 1,240 | 508,000 | 6,200 |
| 1990-11-30 | 1,190 | 1,240 | 1,190 | 1,240 | 497,000 | 6,200 |
| 1990-11-29 | 1,220 | 1,250 | 1,200 | 1,250 | 639,000 | 6,250 |
| 1990-11-28 | 1,230 | 1,230 | 1,190 | 1,220 | 345,000 | 6,100 |
| 1990-11-27 | 1,250 | 1,260 | 1,230 | 1,230 | 1,089,000 | 6,150 |
| 1990-11-26 | 1,230 | 1,260 | 1,230 | 1,230 | 354,000 | 6,150 |
| 1990-11-22 | 1,190 | 1,220 | 1,180 | 1,210 | 599,000 | 6,050 |
| 1990-11-21 | 1,210 | 1,230 | 1,180 | 1,210 | 304,000 | 6,050 |
| 1990-11-20 | 1,270 | 1,270 | 1,230 | 1,240 | 189,000 | 6,200 |
| 1990-11-19 | 1,270 | 1,280 | 1,250 | 1,270 | 430,000 | 6,350 |
| 1990-11-16 | 1,250 | 1,250 | 1,210 | 1,250 | 415,000 | 6,250 |
| 1990-11-15 | 1,260 | 1,270 | 1,210 | 1,270 | 343,000 | 6,350 |
| 1990-11-14 | 1,230 | 1,270 | 1,200 | 1,260 | 324,000 | 6,300 |
| 1990-11-13 | 1,250 | 1,290 | 1,230 | 1,250 | 718,000 | 6,250 |
| 1990-11-09 | 1,180 | 1,190 | 1,170 | 1,190 | 647,000 | 5,950 |
| 1990-11-08 | 1,200 | 1,210 | 1,170 | 1,180 | 639,000 | 5,900 |
| 1990-11-07 | 1,230 | 1,240 | 1,210 | 1,220 | 413,000 | 6,100 |
| 1990-11-06 | 1,260 | 1,280 | 1,240 | 1,270 | 564,000 | 6,350 |
| 1990-11-05 | 1,260 | 1,280 | 1,250 | 1,250 | 171,000 | 6,250 |
| 1990-11-02 | 1,270 | 1,290 | 1,240 | 1,250 | 407,000 | 6,250 |
| 1990-11-01 | 1,310 | 1,310 | 1,250 | 1,290 | 435,000 | 6,450 |
| 1990-10-31 | 1,340 | 1,350 | 1,320 | 1,320 | 557,000 | 6,600 |
| 1990-10-30 | 1,360 | 1,360 | 1,320 | 1,340 | 1,407,000 | 6,700 |
| 1990-10-29 | 1,300 | 1,370 | 1,300 | 1,350 | 2,730,000 | 6,750 |
| 1990-10-26 | 1,300 | 1,310 | 1,290 | 1,300 | 595,000 | 6,500 |
| 1990-10-25 | 1,300 | 1,320 | 1,290 | 1,300 | 444,000 | 6,500 |
| 1990-10-24 | 1,280 | 1,300 | 1,280 | 1,300 | 568,000 | 6,500 |
| 1990-10-23 | 1,300 | 1,320 | 1,280 | 1,320 | 1,303,000 | 6,600 |
| 1990-10-22 | 1,300 | 1,300 | 1,280 | 1,280 | 459,000 | 6,400 |
| 1990-10-19 | 1,280 | 1,310 | 1,280 | 1,280 | 680,000 | 6,400 |
| 1990-10-18 | 1,260 | 1,280 | 1,250 | 1,280 | 382,000 | 6,400 |
| 1990-10-17 | 1,270 | 1,270 | 1,240 | 1,250 | 501,000 | 6,250 |
| 1990-10-16 | 1,250 | 1,270 | 1,220 | 1,230 | 1,284,000 | 6,150 |
| 1990-10-15 | 1,200 | 1,240 | 1,180 | 1,240 | 666,000 | 6,200 |
| 1990-10-12 | 1,140 | 1,180 | 1,140 | 1,180 | 249,000 | 5,900 |
| 1990-10-11 | 1,190 | 1,200 | 1,160 | 1,160 | 491,000 | 5,800 |
| 1990-10-09 | 1,210 | 1,250 | 1,210 | 1,210 | 698,000 | 6,050 |
| 1990-10-08 | 1,200 | 1,230 | 1,170 | 1,230 | 600,000 | 6,150 |
| 1990-10-05 | 1,160 | 1,210 | 1,150 | 1,170 | 482,000 | 5,850 |
| 1990-10-04 | 1,140 | 1,160 | 1,120 | 1,140 | 273,000 | 5,700 |
| 1990-10-03 | 1,190 | 1,240 | 1,150 | 1,180 | 1,841,000 | 5,900 |
| 1990-10-02 | 1,140 | 1,240 | 1,110 | 1,240 | 1,628,000 | 6,200 |
| 1990-10-01 | 1,090 | 1,090 | 1,010 | 1,040 | 622,000 | 5,200 |
| 1990-09-28 | 1,040 | 1,090 | 1,000 | 1,090 | 985,000 | 5,450 |
| 1990-09-27 | 1,050 | 1,100 | 1,050 | 1,050 | 730,000 | 5,250 |
| 1990-09-26 | 1,120 | 1,120 | 1,060 | 1,060 | 813,000 | 5,300 |
| 1990-09-25 | 1,160 | 1,170 | 1,080 | 1,090 | 637,000 | 5,450 |
| 1990-09-21 | 1,150 | 1,180 | 1,140 | 1,160 | 684,000 | 5,800 |
| 1990-09-20 | 1,230 | 1,230 | 1,170 | 1,190 | 2,500,000 | 5,950 |
| 1990-09-19 | 1,260 | 1,270 | 1,210 | 1,210 | 821,000 | 6,050 |
| 1990-09-18 | 1,260 | 1,270 | 1,240 | 1,260 | 3,082,000 | 6,300 |
| 1990-09-17 | 1,300 | 1,320 | 1,260 | 1,280 | 338,000 | 6,400 |
| 1990-09-14 | 1,310 | 1,340 | 1,290 | 1,290 | 1,124,000 | 6,450 |
| 1990-09-13 | 1,340 | 1,360 | 1,300 | 1,350 | 996,000 | 6,750 |
| 1990-09-12 | 1,310 | 1,350 | 1,290 | 1,340 | 1,545,000 | 6,700 |
| 1990-09-11 | 1,300 | 1,320 | 1,280 | 1,290 | 743,000 | 6,450 |
| 1990-09-10 | 1,320 | 1,320 | 1,280 | 1,310 | 612,000 | 6,550 |
| 1990-09-07 | 1,260 | 1,290 | 1,240 | 1,260 | 741,000 | 6,300 |
| 1990-09-06 | 1,280 | 1,300 | 1,260 | 1,280 | 660,000 | 6,400 |
| 1990-09-05 | 1,300 | 1,300 | 1,250 | 1,260 | 1,188,000 | 6,300 |
| 1990-09-04 | 1,310 | 1,320 | 1,280 | 1,300 | 428,000 | 6,500 |
| 1990-09-03 | 1,370 | 1,370 | 1,330 | 1,330 | 329,000 | 6,650 |
| 1990-08-31 | 1,370 | 1,400 | 1,320 | 1,330 | 409,000 | 6,650 |
| 1990-08-30 | 1,330 | 1,380 | 1,310 | 1,380 | 398,000 | 6,900 |
| 1990-08-29 | 1,400 | 1,400 | 1,310 | 1,310 | 737,000 | 6,550 |
| 1990-08-28 | 1,400 | 1,400 | 1,330 | 1,400 | 1,040,000 | 7,000 |
| 1990-08-27 | 1,290 | 1,340 | 1,290 | 1,340 | 639,000 | 6,700 |
| 1990-08-24 | 1,260 | 1,340 | 1,240 | 1,270 | 1,070,000 | 6,350 |
| 1990-08-23 | 1,290 | 1,320 | 1,260 | 1,280 | 670,000 | 6,400 |
| 1990-08-22 | 1,320 | 1,350 | 1,300 | 1,350 | 872,000 | 6,750 |
| 1990-08-21 | 1,430 | 1,450 | 1,380 | 1,380 | 503,000 | 6,900 |
| 1990-08-20 | 1,400 | 1,470 | 1,390 | 1,410 | 367,000 | 7,050 |
| 1990-08-17 | 1,400 | 1,440 | 1,370 | 1,410 | 388,000 | 7,050 |
| 1990-08-16 | 1,470 | 1,470 | 1,410 | 1,410 | 743,000 | 7,050 |
| 1990-08-15 | 1,450 | 1,500 | 1,450 | 1,470 | 806,000 | 7,350 |
| 1990-08-14 | 1,430 | 1,430 | 1,380 | 1,430 | 405,000 | 7,150 |
| 1990-08-13 | 1,380 | 1,420 | 1,370 | 1,420 | 615,000 | 7,100 |
| 1990-08-10 | 1,490 | 1,490 | 1,440 | 1,440 | 644,000 | 7,200 |
| 1990-08-09 | 1,470 | 1,480 | 1,420 | 1,450 | 678,000 | 7,250 |
| 1990-08-08 | 1,440 | 1,500 | 1,420 | 1,480 | 877,000 | 7,400 |
| 1990-08-07 | 1,380 | 1,450 | 1,360 | 1,420 | 855,000 | 7,100 |
| 1990-08-06 | 1,500 | 1,500 | 1,430 | 1,440 | 897,000 | 7,200 |
| 1990-08-03 | 1,500 | 1,540 | 1,480 | 1,520 | 1,147,000 | 7,600 |
| 1990-08-02 | 1,600 | 1,600 | 1,560 | 1,560 | 770,000 | 7,800 |
| 1990-08-01 | 1,670 | 1,670 | 1,600 | 1,600 | 959,000 | 8,000 |
| 1990-07-31 | 1,670 | 1,680 | 1,660 | 1,670 | 702,000 | 8,350 |
| 1990-07-30 | 1,640 | 1,650 | 1,610 | 1,650 | 378,000 | 8,250 |
| 1990-07-27 | 1,660 | 1,660 | 1,630 | 1,650 | 1,465,000 | 8,250 |
| 1990-07-26 | 1,730 | 1,750 | 1,720 | 1,720 | 667,000 | 8,600 |
| 1990-07-25 | 1,740 | 1,750 | 1,730 | 1,730 | 279,000 | 8,650 |
| 1990-07-24 | 1,750 | 1,770 | 1,730 | 1,740 | 233,000 | 8,700 |
| 1990-07-23 | 1,790 | 1,810 | 1,760 | 1,780 | 283,000 | 8,900 |
| 1990-07-20 | 1,810 | 1,840 | 1,800 | 1,810 | 471,000 | 9,050 |
| 1990-07-19 | 1,830 | 1,840 | 1,810 | 1,810 | 498,000 | 9,050 |
| 1990-07-18 | 1,850 | 1,860 | 1,830 | 1,850 | 208,000 | 9,250 |
| 1990-07-17 | 1,890 | 1,890 | 1,860 | 1,870 | 435,000 | 9,350 |
| 1990-07-16 | 1,850 | 1,880 | 1,830 | 1,880 | 521,000 | 9,400 |
| 1990-07-13 | 1,850 | 1,860 | 1,830 | 1,850 | 408,000 | 9,250 |
| 1990-07-12 | 1,850 | 1,860 | 1,810 | 1,830 | 443,000 | 9,150 |
| 1990-07-11 | 1,830 | 1,840 | 1,810 | 1,840 | 265,000 | 9,200 |
| 1990-07-10 | 1,870 | 1,870 | 1,820 | 1,820 | 214,000 | 9,100 |
| 1990-07-09 | 1,850 | 1,850 | 1,830 | 1,840 | 201,000 | 9,200 |
| 1990-07-06 | 1,820 | 1,850 | 1,820 | 1,850 | 207,000 | 9,250 |
| 1990-07-05 | 1,870 | 1,880 | 1,850 | 1,850 | 251,000 | 9,250 |
| 1990-07-04 | 1,900 | 1,900 | 1,870 | 1,870 | 259,000 | 9,350 |
| 1990-07-03 | 1,880 | 1,880 | 1,860 | 1,880 | 363,000 | 9,400 |
| 1990-07-02 | 1,820 | 1,880 | 1,820 | 1,880 | 265,000 | 9,400 |
| 1990-06-29 | 1,860 | 1,860 | 1,820 | 1,830 | 261,000 | 9,150 |
| 1990-06-28 | 1,870 | 1,870 | 1,800 | 1,810 | 507,000 | 9,050 |
| 1990-06-27 | 1,840 | 1,850 | 1,820 | 1,840 | 432,000 | 9,200 |
| 1990-06-26 | 1,760 | 1,790 | 1,760 | 1,760 | 296,000 | 8,800 |
| 1990-06-25 | 1,750 | 1,780 | 1,750 | 1,750 | 389,000 | 8,750 |
| 1990-06-22 | 1,820 | 1,830 | 1,810 | 1,810 | 455,000 | 9,050 |
| 1990-06-21 | 1,870 | 1,880 | 1,810 | 1,850 | 622,000 | 9,250 |
| 1990-06-20 | 1,890 | 1,890 | 1,860 | 1,880 | 342,000 | 9,400 |
| 1990-06-19 | 1,890 | 1,900 | 1,860 | 1,890 | 664,000 | 9,450 |
| 1990-06-18 | 1,870 | 1,890 | 1,870 | 1,890 | 629,000 | 9,450 |
| 1990-06-15 | 1,870 | 1,900 | 1,870 | 1,870 | 404,000 | 9,350 |
| 1990-06-14 | 1,860 | 1,880 | 1,840 | 1,870 | 296,000 | 9,350 |
| 1990-06-13 | 1,860 | 1,860 | 1,830 | 1,860 | 477,000 | 9,300 |
| 1990-06-12 | 1,870 | 1,890 | 1,860 | 1,870 | 538,000 | 9,350 |
| 1990-06-11 | 1,900 | 1,900 | 1,870 | 1,870 | 387,000 | 9,350 |
| 1990-06-08 | 1,890 | 1,910 | 1,890 | 1,900 | 678,000 | 9,500 |
| 1990-06-07 | 1,890 | 1,920 | 1,890 | 1,900 | 438,000 | 9,500 |
| 1990-06-06 | 1,900 | 1,920 | 1,900 | 1,910 | 329,000 | 9,550 |
| 1990-06-05 | 1,930 | 1,940 | 1,900 | 1,910 | 762,000 | 9,550 |
| 1990-06-04 | 1,940 | 1,950 | 1,900 | 1,900 | 691,000 | 9,500 |
| 1990-06-01 | 1,980 | 1,990 | 1,930 | 1,930 | 1,668,000 | 9,650 |
| 1990-05-31 | 1,950 | 1,990 | 1,920 | 1,980 | 3,050,000 | 9,900 |
| 1990-05-30 | 1,860 | 1,970 | 1,850 | 1,950 | 2,877,000 | 9,750 |
| 1990-05-29 | 1,890 | 1,890 | 1,870 | 1,870 | 623,000 | 9,350 |
| 1990-05-28 | 1,880 | 1,890 | 1,870 | 1,890 | 594,000 | 9,450 |
| 1990-05-25 | 1,890 | 1,900 | 1,880 | 1,880 | 447,000 | 9,400 |
| 1990-05-24 | 1,900 | 1,910 | 1,890 | 1,890 | 483,000 | 9,450 |
| 1990-05-23 | 1,870 | 1,930 | 1,860 | 1,910 | 1,682,000 | 9,550 |
| 1990-05-22 | 1,840 | 1,860 | 1,840 | 1,860 | 472,000 | 9,300 |
| 1990-05-21 | 1,840 | 1,870 | 1,830 | 1,870 | 665,000 | 9,350 |
| 1990-05-18 | 1,900 | 1,920 | 1,850 | 1,850 | 1,531,000 | 9,250 |
| 1990-05-17 | 1,830 | 1,900 | 1,830 | 1,870 | 2,083,000 | 9,350 |
| 1990-05-16 | 1,840 | 1,860 | 1,830 | 1,850 | 444,000 | 9,250 |
| 1990-05-15 | 1,880 | 1,900 | 1,860 | 1,860 | 1,051,000 | 9,300 |
| 1990-05-14 | 1,860 | 1,900 | 1,830 | 1,900 | 1,601,000 | 9,500 |
| 1990-05-11 | 1,810 | 1,840 | 1,800 | 1,830 | 805,000 | 9,150 |
| 1990-05-10 | 1,830 | 1,830 | 1,800 | 1,800 | 735,000 | 9,000 |
| 1990-05-09 | 1,800 | 1,820 | 1,780 | 1,780 | 513,000 | 8,900 |
| 1990-05-08 | 1,800 | 1,820 | 1,760 | 1,800 | 365,000 | 9,000 |
| 1990-05-07 | 1,800 | 1,830 | 1,800 | 1,830 | 662,000 | 9,150 |
| 1990-05-02 | 1,770 | 1,800 | 1,760 | 1,800 | 265,000 | 9,000 |
| 1990-05-01 | 1,750 | 1,750 | 1,730 | 1,740 | 292,000 | 8,700 |
| 1990-04-27 | 1,760 | 1,760 | 1,730 | 1,750 | 889,000 | 8,750 |
| 1990-04-26 | 1,730 | 1,750 | 1,720 | 1,730 | 287,000 | 8,650 |
| 1990-04-25 | 1,730 | 1,760 | 1,710 | 1,710 | 367,000 | 8,550 |
| 1990-04-24 | 1,710 | 1,750 | 1,710 | 1,740 | 244,000 | 8,700 |
| 1990-04-23 | 1,800 | 1,800 | 1,750 | 1,770 | 177,000 | 8,850 |
| 1990-04-20 | 1,780 | 1,780 | 1,750 | 1,770 | 220,000 | 8,850 |
| 1990-04-19 | 1,760 | 1,790 | 1,750 | 1,770 | 346,000 | 8,850 |
| 1990-04-18 | 1,670 | 1,730 | 1,670 | 1,730 | 359,000 | 8,650 |
| 1990-04-17 | 1,660 | 1,730 | 1,660 | 1,700 | 475,000 | 8,500 |
| 1990-04-16 | 1,700 | 1,700 | 1,690 | 1,690 | 241,000 | 8,450 |
| 1990-04-13 | 1,710 | 1,740 | 1,710 | 1,710 | 395,000 | 8,550 |
| 1990-04-12 | 1,750 | 1,760 | 1,720 | 1,750 | 514,000 | 8,750 |
| 1990-04-11 | 1,780 | 1,800 | 1,760 | 1,760 | 359,000 | 8,800 |
| 1990-04-10 | 1,750 | 1,800 | 1,750 | 1,760 | 547,000 | 8,800 |
| 1990-04-09 | 1,790 | 1,870 | 1,790 | 1,840 | 1,192,000 | 9,200 |
| 1990-04-06 | 1,830 | 1,830 | 1,790 | 1,790 | 1,301,000 | 8,950 |
| 1990-04-05 | 1,660 | 1,780 | 1,640 | 1,770 | 757,000 | 8,850 |
| 1990-04-04 | 1,690 | 1,740 | 1,660 | 1,710 | 600,000 | 8,550 |
| 1990-04-03 | 1,660 | 1,690 | 1,570 | 1,690 | 1,565,000 | 8,450 |
| 1990-04-02 | 1,760 | 1,760 | 1,570 | 1,580 | 775,000 | 7,900 |
| 1990-03-30 | 1,810 | 1,810 | 1,700 | 1,730 | 736,000 | 8,650 |
| 1990-03-29 | 1,890 | 1,900 | 1,810 | 1,840 | 1,023,000 | 9,200 |
| 1990-03-28 | 1,880 | 1,920 | 1,850 | 1,920 | 2,615,000 | 9,600 |
| 1990-03-27 | 1,900 | 1,920 | 1,840 | 1,910 | 1,638,000 | 9,550 |
| 1990-03-26 | 1,850 | 1,970 | 1,820 | 1,950 | 1,388,000 | 9,750 |
| 1990-03-23 | 1,790 | 1,820 | 1,720 | 1,820 | 2,168,000 | 9,100 |
| 1990-03-22 | 1,690 | 1,790 | 1,650 | 1,790 | 1,183,000 | 8,950 |
| 1990-03-20 | 1,800 | 1,820 | 1,770 | 1,810 | 1,414,000 | 9,050 |
| 1990-03-19 | 1,850 | 1,850 | 1,780 | 1,830 | 681,000 | 9,150 |
| 1990-03-16 | 1,850 | 1,890 | 1,840 | 1,870 | 851,000 | 9,350 |
| 1990-03-15 | 1,790 | 1,830 | 1,790 | 1,820 | 1,563,000 | 9,100 |
| 1990-03-14 | 1,800 | 1,830 | 1,780 | 1,780 | 420,000 | 8,900 |
| 1990-03-13 | 1,800 | 1,820 | 1,780 | 1,790 | 669,000 | 8,950 |
| 1990-03-12 | 1,850 | 1,870 | 1,810 | 1,810 | 736,000 | 9,050 |
| 1990-03-09 | 1,820 | 1,840 | 1,810 | 1,820 | 971,000 | 9,100 |
| 1990-03-08 | 1,810 | 1,830 | 1,800 | 1,810 | 868,000 | 9,050 |
| 1990-03-07 | 1,860 | 1,860 | 1,800 | 1,840 | 451,000 | 9,200 |
| 1990-03-06 | 1,870 | 1,900 | 1,860 | 1,860 | 422,000 | 9,300 |
| 1990-03-05 | 1,900 | 1,910 | 1,880 | 1,880 | 392,000 | 9,400 |
| 1990-03-02 | 1,910 | 1,930 | 1,890 | 1,900 | 650,000 | 9,500 |
| 1990-03-01 | 1,960 | 1,960 | 1,900 | 1,910 | 560,000 | 9,550 |
| 1990-02-28 | 1,900 | 1,980 | 1,880 | 1,970 | 695,000 | 9,850 |
| 1990-02-27 | 1,860 | 1,860 | 1,790 | 1,840 | 1,314,000 | 9,200 |
| 1990-02-26 | 1,900 | 1,900 | 1,750 | 1,840 | 468,000 | 9,200 |
| 1990-02-23 | 1,950 | 1,970 | 1,850 | 1,920 | 853,000 | 9,600 |
| 1990-02-22 | 2,020 | 2,020 | 1,900 | 1,980 | 1,098,000 | 9,900 |
| 1990-02-21 | 2,030 | 2,050 | 2,000 | 2,000 | 1,501,000 | 10,000 |
| 1990-02-20 | 2,110 | 2,110 | 2,080 | 2,100 | 267,000 | 10,500 |
| 1990-02-19 | 2,160 | 2,160 | 2,110 | 2,130 | 408,000 | 10,650 |
| 1990-02-16 | 2,160 | 2,160 | 2,140 | 2,160 | 617,000 | 10,800 |
| 1990-02-15 | 2,160 | 2,170 | 2,140 | 2,140 | 518,000 | 10,700 |
| 1990-02-14 | 2,180 | 2,180 | 2,140 | 2,160 | 413,000 | 10,800 |
| 1990-02-13 | 2,200 | 2,200 | 2,160 | 2,170 | 283,000 | 10,850 |
| 1990-02-09 | 2,200 | 2,200 | 2,160 | 2,180 | 325,000 | 10,900 |
| 1990-02-08 | 2,160 | 2,200 | 2,160 | 2,200 | 287,000 | 11,000 |
| 1990-02-07 | 2,220 | 2,220 | 2,190 | 2,190 | 419,000 | 10,950 |
| 1990-02-06 | 2,250 | 2,250 | 2,200 | 2,220 | 725,000 | 11,100 |
| 1990-02-05 | 2,220 | 2,230 | 2,200 | 2,230 | 332,000 | 11,150 |
| 1990-02-02 | 2,220 | 2,220 | 2,190 | 2,200 | 458,000 | 11,000 |
| 1990-02-01 | 2,220 | 2,220 | 2,200 | 2,220 | 542,000 | 11,100 |
| 1990-01-31 | 2,220 | 2,220 | 2,180 | 2,200 | 522,000 | 11,000 |
| 1990-01-30 | 2,200 | 2,220 | 2,180 | 2,190 | 2,639,000 | 10,950 |
| 1990-01-29 | 2,190 | 2,200 | 2,180 | 2,200 | 2,472,000 | 11,000 |
| 1990-01-26 | 2,230 | 2,230 | 2,180 | 2,190 | 485,000 | 10,950 |
| 1990-01-25 | 2,150 | 2,200 | 2,130 | 2,190 | 696,000 | 10,950 |
| 1990-01-24 | 2,200 | 2,220 | 2,140 | 2,170 | 1,190,000 | 10,850 |
| 1990-01-23 | 2,160 | 2,200 | 2,150 | 2,200 | 715,000 | 11,000 |
| 1990-01-22 | 2,170 | 2,180 | 2,150 | 2,160 | 585,000 | 10,800 |
| 1990-01-19 | 2,160 | 2,170 | 2,140 | 2,160 | 968,000 | 10,800 |
| 1990-01-18 | 2,180 | 2,200 | 2,130 | 2,200 | 480,000 | 11,000 |
| 1990-01-17 | 2,200 | 2,220 | 2,170 | 2,180 | 1,087,000 | 10,900 |
| 1990-01-16 | 2,220 | 2,230 | 2,200 | 2,200 | 673,000 | 11,000 |
| 1990-01-12 | 2,300 | 2,300 | 2,240 | 2,300 | 1,633,000 | 11,500 |
| 1990-01-11 | 2,340 | 2,340 | 2,300 | 2,340 | 493,000 | 11,700 |
| 1990-01-10 | 2,370 | 2,370 | 2,300 | 2,340 | 536,000 | 11,700 |
| 1990-01-09 | 2,350 | 2,370 | 2,310 | 2,370 | 310,000 | 11,850 |
| 1990-01-08 | 2,400 | 2,400 | 2,320 | 2,350 | 467,000 | 11,750 |
| 1990-01-05 | 2,380 | 2,380 | 2,350 | 2,360 | 455,000 | 11,800 |
| 1990-01-04 | 2,380 | 2,380 | 2,350 | 2,380 | 487,000 | 11,900 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株
