5333 日本ガイシ(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 | 1,060 | 1,080 | 1,050 | 1,080 | 329,000 | 1,080 |
| 1990-12-27 | 1,060 | 1,080 | 1,050 | 1,060 | 332,000 | 1,060 |
| 1990-12-26 | 1,030 | 1,070 | 1,030 | 1,060 | 400,000 | 1,060 |
| 1990-12-25 | 1,070 | 1,070 | 1,050 | 1,050 | 259,000 | 1,050 |
| 1990-12-21 | 1,070 | 1,090 | 1,060 | 1,080 | 431,000 | 1,080 |
| 1990-12-20 | 1,120 | 1,140 | 1,100 | 1,100 | 768,000 | 1,100 |
| 1990-12-19 | 1,190 | 1,200 | 1,140 | 1,140 | 782,000 | 1,140 |
| 1990-12-18 | 1,160 | 1,170 | 1,140 | 1,170 | 589,000 | 1,170 |
| 1990-12-17 | 1,170 | 1,170 | 1,150 | 1,160 | 475,000 | 1,160 |
| 1990-12-14 | 1,190 | 1,200 | 1,170 | 1,190 | 1,996,000 | 1,190 |
| 1990-12-13 | 1,180 | 1,220 | 1,170 | 1,210 | 843,000 | 1,210 |
| 1990-12-12 | 1,160 | 1,180 | 1,140 | 1,160 | 716,000 | 1,160 |
| 1990-12-11 | 1,130 | 1,170 | 1,120 | 1,160 | 433,000 | 1,160 |
| 1990-12-10 | 1,140 | 1,150 | 1,100 | 1,150 | 576,000 | 1,150 |
| 1990-12-07 | 1,120 | 1,140 | 1,100 | 1,130 | 617,000 | 1,130 |
| 1990-12-06 | 1,110 | 1,120 | 1,070 | 1,080 | 536,000 | 1,080 |
| 1990-12-05 | 1,100 | 1,100 | 1,030 | 1,100 | 236,000 | 1,100 |
| 1990-12-04 | 1,080 | 1,100 | 1,060 | 1,080 | 208,000 | 1,080 |
| 1990-12-03 | 1,130 | 1,150 | 1,090 | 1,100 | 353,000 | 1,100 |
| 1990-11-30 | 1,080 | 1,110 | 1,070 | 1,110 | 408,000 | 1,110 |
| 1990-11-29 | 1,090 | 1,120 | 1,050 | 1,120 | 315,000 | 1,120 |
| 1990-11-28 | 1,140 | 1,150 | 1,090 | 1,110 | 243,000 | 1,110 |
| 1990-11-27 | 1,120 | 1,150 | 1,110 | 1,120 | 373,000 | 1,120 |
| 1990-11-26 | 1,160 | 1,170 | 1,140 | 1,160 | 251,000 | 1,160 |
| 1990-11-22 | 1,100 | 1,140 | 1,090 | 1,140 | 538,000 | 1,140 |
| 1990-11-21 | 1,120 | 1,130 | 1,080 | 1,110 | 326,000 | 1,110 |
| 1990-11-20 | 1,150 | 1,190 | 1,140 | 1,140 | 304,000 | 1,140 |
| 1990-11-19 | 1,200 | 1,200 | 1,150 | 1,170 | 338,000 | 1,170 |
| 1990-11-16 | 1,170 | 1,200 | 1,160 | 1,170 | 295,000 | 1,170 |
| 1990-11-15 | 1,220 | 1,220 | 1,180 | 1,190 | 181,000 | 1,190 |
| 1990-11-14 | 1,190 | 1,220 | 1,160 | 1,210 | 414,000 | 1,210 |
| 1990-11-13 | 1,170 | 1,190 | 1,150 | 1,190 | 738,000 | 1,190 |
| 1990-11-09 | 1,130 | 1,150 | 1,100 | 1,110 | 354,000 | 1,110 |
| 1990-11-08 | 1,160 | 1,170 | 1,140 | 1,150 | 406,000 | 1,150 |
| 1990-11-07 | 1,180 | 1,210 | 1,160 | 1,200 | 686,000 | 1,200 |
| 1990-11-06 | 1,220 | 1,230 | 1,200 | 1,220 | 343,000 | 1,220 |
| 1990-11-05 | 1,230 | 1,260 | 1,200 | 1,200 | 538,000 | 1,200 |
| 1990-11-02 | 1,200 | 1,230 | 1,180 | 1,210 | 604,000 | 1,210 |
| 1990-11-01 | 1,240 | 1,250 | 1,200 | 1,200 | 859,000 | 1,200 |
| 1990-10-31 | 1,310 | 1,310 | 1,260 | 1,260 | 1,597,000 | 1,260 |
| 1990-10-30 | 1,340 | 1,340 | 1,300 | 1,300 | 1,345,000 | 1,300 |
| 1990-10-29 | 1,310 | 1,340 | 1,300 | 1,340 | 4,036,000 | 1,340 |
| 1990-10-26 | 1,290 | 1,310 | 1,260 | 1,270 | 1,268,000 | 1,270 |
| 1990-10-25 | 1,320 | 1,340 | 1,290 | 1,290 | 3,226,000 | 1,290 |
| 1990-10-24 | 1,250 | 1,310 | 1,230 | 1,290 | 3,527,000 | 1,290 |
| 1990-10-23 | 1,260 | 1,300 | 1,240 | 1,270 | 6,147,000 | 1,270 |
| 1990-10-22 | 1,170 | 1,290 | 1,160 | 1,200 | 5,651,000 | 1,200 |
| 1990-10-19 | 1,140 | 1,200 | 1,130 | 1,160 | 3,052,000 | 1,160 |
| 1990-10-18 | 1,120 | 1,130 | 1,100 | 1,120 | 671,000 | 1,120 |
| 1990-10-17 | 1,130 | 1,140 | 1,100 | 1,100 | 783,000 | 1,100 |
| 1990-10-16 | 1,060 | 1,130 | 1,060 | 1,110 | 1,458,000 | 1,110 |
| 1990-10-15 | 1,010 | 1,060 | 1,010 | 1,050 | 675,000 | 1,050 |
| 1990-10-12 | 1,000 | 1,050 | 990 | 1,010 | 317,000 | 1,010 |
| 1990-10-11 | 1,040 | 1,050 | 1,020 | 1,020 | 372,000 | 1,020 |
| 1990-10-09 | 1,110 | 1,130 | 1,080 | 1,080 | 936,000 | 1,080 |
| 1990-10-08 | 1,050 | 1,110 | 1,050 | 1,090 | 652,000 | 1,090 |
| 1990-10-05 | 1,060 | 1,080 | 1,040 | 1,070 | 861,000 | 1,070 |
| 1990-10-04 | 1,050 | 1,060 | 1,030 | 1,040 | 187,000 | 1,040 |
| 1990-10-03 | 1,060 | 1,110 | 1,020 | 1,070 | 687,000 | 1,070 |
| 1990-10-02 | 1,080 | 1,080 | 1,080 | 1,080 | 205,000 | 1,080 |
| 1990-10-01 | 1,030 | 1,030 | 970 | 980 | 509,000 | 980 |
| 1990-09-28 | 1,020 | 1,090 | 1,000 | 1,050 | 582,000 | 1,050 |
| 1990-09-27 | 1,050 | 1,050 | 1,020 | 1,030 | 329,000 | 1,030 |
| 1990-09-26 | 1,090 | 1,090 | 1,050 | 1,060 | 357,000 | 1,060 |
| 1990-09-25 | 1,070 | 1,090 | 1,070 | 1,090 | 194,000 | 1,090 |
| 1990-09-21 | 1,070 | 1,120 | 1,070 | 1,100 | 648,000 | 1,100 |
| 1990-09-20 | 1,100 | 1,130 | 1,100 | 1,130 | 404,000 | 1,130 |
| 1990-09-19 | 1,110 | 1,170 | 1,090 | 1,110 | 552,000 | 1,110 |
| 1990-09-18 | 1,110 | 1,110 | 1,080 | 1,090 | 408,000 | 1,090 |
| 1990-09-17 | 1,130 | 1,140 | 1,110 | 1,130 | 196,000 | 1,130 |
| 1990-09-14 | 1,130 | 1,140 | 1,110 | 1,110 | 909,000 | 1,110 |
| 1990-09-13 | 1,180 | 1,190 | 1,150 | 1,150 | 256,000 | 1,150 |
| 1990-09-12 | 1,170 | 1,180 | 1,110 | 1,160 | 329,000 | 1,160 |
| 1990-09-11 | 1,130 | 1,160 | 1,120 | 1,160 | 929,000 | 1,160 |
| 1990-09-10 | 1,150 | 1,200 | 1,110 | 1,190 | 207,000 | 1,190 |
| 1990-09-07 | 1,090 | 1,140 | 1,050 | 1,140 | 232,000 | 1,140 |
| 1990-09-06 | 1,120 | 1,120 | 1,060 | 1,070 | 259,000 | 1,070 |
| 1990-09-05 | 1,100 | 1,120 | 1,050 | 1,120 | 239,000 | 1,120 |
| 1990-09-04 | 1,200 | 1,200 | 1,100 | 1,120 | 253,000 | 1,120 |
| 1990-09-03 | 1,220 | 1,220 | 1,170 | 1,180 | 119,000 | 1,180 |
| 1990-08-31 | 1,160 | 1,230 | 1,140 | 1,200 | 489,000 | 1,200 |
| 1990-08-30 | 1,140 | 1,170 | 1,110 | 1,170 | 309,000 | 1,170 |
| 1990-08-29 | 1,150 | 1,160 | 1,100 | 1,100 | 226,000 | 1,100 |
| 1990-08-28 | 1,200 | 1,210 | 1,130 | 1,140 | 373,000 | 1,140 |
| 1990-08-27 | 1,100 | 1,170 | 1,090 | 1,170 | 135,000 | 1,170 |
| 1990-08-24 | 1,030 | 1,090 | 1,000 | 1,060 | 510,000 | 1,060 |
| 1990-08-23 | 1,090 | 1,120 | 1,000 | 1,030 | 539,000 | 1,030 |
| 1990-08-22 | 1,160 | 1,180 | 1,100 | 1,130 | 507,000 | 1,130 |
| 1990-08-21 | 1,220 | 1,240 | 1,200 | 1,200 | 264,000 | 1,200 |
| 1990-08-20 | 1,180 | 1,250 | 1,180 | 1,200 | 169,000 | 1,200 |
| 1990-08-17 | 1,220 | 1,240 | 1,200 | 1,200 | 184,000 | 1,200 |
| 1990-08-16 | 1,300 | 1,300 | 1,230 | 1,260 | 169,000 | 1,260 |
| 1990-08-15 | 1,270 | 1,300 | 1,250 | 1,280 | 322,000 | 1,280 |
| 1990-08-14 | 1,200 | 1,270 | 1,170 | 1,230 | 222,000 | 1,230 |
| 1990-08-13 | 1,260 | 1,260 | 1,170 | 1,170 | 345,000 | 1,170 |
| 1990-08-10 | 1,300 | 1,310 | 1,260 | 1,260 | 298,000 | 1,260 |
| 1990-08-09 | 1,260 | 1,300 | 1,260 | 1,260 | 351,000 | 1,260 |
| 1990-08-08 | 1,230 | 1,300 | 1,230 | 1,280 | 392,000 | 1,280 |
| 1990-08-07 | 1,230 | 1,260 | 1,220 | 1,240 | 549,000 | 1,240 |
| 1990-08-06 | 1,260 | 1,290 | 1,260 | 1,290 | 266,000 | 1,290 |
| 1990-08-03 | 1,330 | 1,350 | 1,320 | 1,340 | 820,000 | 1,340 |
| 1990-08-02 | 1,410 | 1,420 | 1,370 | 1,390 | 518,000 | 1,390 |
| 1990-08-01 | 1,450 | 1,460 | 1,420 | 1,430 | 275,000 | 1,430 |
| 1990-07-31 | 1,450 | 1,490 | 1,430 | 1,450 | 313,000 | 1,450 |
| 1990-07-30 | 1,390 | 1,430 | 1,390 | 1,430 | 394,000 | 1,430 |
| 1990-07-27 | 1,440 | 1,450 | 1,410 | 1,420 | 326,000 | 1,420 |
| 1990-07-26 | 1,440 | 1,480 | 1,440 | 1,460 | 467,000 | 1,460 |
| 1990-07-25 | 1,450 | 1,450 | 1,430 | 1,450 | 517,000 | 1,450 |
| 1990-07-24 | 1,420 | 1,440 | 1,420 | 1,440 | 286,000 | 1,440 |
| 1990-07-23 | 1,450 | 1,470 | 1,430 | 1,440 | 487,000 | 1,440 |
| 1990-07-20 | 1,470 | 1,480 | 1,450 | 1,460 | 677,000 | 1,460 |
| 1990-07-19 | 1,490 | 1,500 | 1,470 | 1,490 | 370,000 | 1,490 |
| 1990-07-18 | 1,470 | 1,480 | 1,460 | 1,480 | 792,000 | 1,480 |
| 1990-07-17 | 1,490 | 1,510 | 1,460 | 1,490 | 1,231,000 | 1,490 |
| 1990-07-16 | 1,510 | 1,520 | 1,490 | 1,490 | 872,000 | 1,490 |
| 1990-07-13 | 1,550 | 1,560 | 1,510 | 1,510 | 1,723,000 | 1,510 |
| 1990-07-12 | 1,530 | 1,560 | 1,510 | 1,560 | 747,000 | 1,560 |
| 1990-07-11 | 1,530 | 1,540 | 1,510 | 1,520 | 349,000 | 1,520 |
| 1990-07-10 | 1,530 | 1,540 | 1,500 | 1,500 | 309,000 | 1,500 |
| 1990-07-09 | 1,520 | 1,540 | 1,510 | 1,530 | 456,000 | 1,530 |
| 1990-07-06 | 1,530 | 1,540 | 1,500 | 1,520 | 423,000 | 1,520 |
| 1990-07-05 | 1,520 | 1,520 | 1,500 | 1,500 | 193,000 | 1,500 |
| 1990-07-04 | 1,520 | 1,540 | 1,510 | 1,510 | 512,000 | 1,510 |
| 1990-07-03 | 1,510 | 1,520 | 1,490 | 1,510 | 778,000 | 1,510 |
| 1990-07-02 | 1,500 | 1,510 | 1,490 | 1,510 | 392,000 | 1,510 |
| 1990-06-29 | 1,500 | 1,510 | 1,480 | 1,480 | 362,000 | 1,480 |
| 1990-06-28 | 1,450 | 1,490 | 1,430 | 1,480 | 507,000 | 1,480 |
| 1990-06-27 | 1,420 | 1,450 | 1,420 | 1,430 | 921,000 | 1,430 |
| 1990-06-26 | 1,420 | 1,440 | 1,400 | 1,410 | 358,000 | 1,410 |
| 1990-06-25 | 1,430 | 1,440 | 1,390 | 1,400 | 711,000 | 1,400 |
| 1990-06-22 | 1,460 | 1,480 | 1,460 | 1,470 | 327,000 | 1,470 |
| 1990-06-21 | 1,490 | 1,510 | 1,470 | 1,470 | 524,000 | 1,470 |
| 1990-06-20 | 1,480 | 1,500 | 1,480 | 1,500 | 530,000 | 1,500 |
| 1990-06-19 | 1,510 | 1,510 | 1,480 | 1,480 | 351,000 | 1,480 |
| 1990-06-18 | 1,540 | 1,560 | 1,500 | 1,500 | 223,000 | 1,500 |
| 1990-06-15 | 1,500 | 1,540 | 1,500 | 1,540 | 563,000 | 1,540 |
| 1990-06-14 | 1,480 | 1,520 | 1,480 | 1,500 | 424,000 | 1,500 |
| 1990-06-13 | 1,480 | 1,500 | 1,480 | 1,490 | 564,000 | 1,490 |
| 1990-06-12 | 1,530 | 1,530 | 1,490 | 1,500 | 392,000 | 1,500 |
| 1990-06-11 | 1,550 | 1,550 | 1,530 | 1,530 | 413,000 | 1,530 |
| 1990-06-08 | 1,580 | 1,590 | 1,560 | 1,570 | 606,000 | 1,570 |
| 1990-06-07 | 1,570 | 1,600 | 1,560 | 1,590 | 416,000 | 1,590 |
| 1990-06-06 | 1,570 | 1,590 | 1,570 | 1,590 | 304,000 | 1,590 |
| 1990-06-05 | 1,600 | 1,620 | 1,580 | 1,600 | 453,000 | 1,600 |
| 1990-06-04 | 1,580 | 1,630 | 1,580 | 1,610 | 799,000 | 1,610 |
| 1990-06-01 | 1,590 | 1,610 | 1,570 | 1,590 | 440,000 | 1,590 |
| 1990-05-31 | 1,620 | 1,620 | 1,600 | 1,620 | 673,000 | 1,620 |
| 1990-05-30 | 1,570 | 1,640 | 1,560 | 1,630 | 2,971,000 | 1,630 |
| 1990-05-29 | 1,570 | 1,590 | 1,570 | 1,570 | 802,000 | 1,570 |
| 1990-05-28 | 1,580 | 1,600 | 1,560 | 1,590 | 771,000 | 1,590 |
| 1990-05-25 | 1,580 | 1,580 | 1,540 | 1,550 | 541,000 | 1,550 |
| 1990-05-24 | 1,570 | 1,580 | 1,560 | 1,580 | 893,000 | 1,580 |
| 1990-05-23 | 1,560 | 1,580 | 1,560 | 1,560 | 1,245,000 | 1,560 |
| 1990-05-22 | 1,540 | 1,570 | 1,540 | 1,560 | 1,743,000 | 1,560 |
| 1990-05-21 | 1,510 | 1,540 | 1,500 | 1,540 | 607,000 | 1,540 |
| 1990-05-18 | 1,550 | 1,550 | 1,520 | 1,530 | 462,000 | 1,530 |
| 1990-05-17 | 1,530 | 1,550 | 1,520 | 1,530 | 1,285,000 | 1,530 |
| 1990-05-16 | 1,520 | 1,540 | 1,510 | 1,540 | 588,000 | 1,540 |
| 1990-05-15 | 1,530 | 1,550 | 1,500 | 1,530 | 978,000 | 1,530 |
| 1990-05-14 | 1,550 | 1,550 | 1,520 | 1,530 | 528,000 | 1,530 |
| 1990-05-11 | 1,530 | 1,540 | 1,510 | 1,530 | 1,104,000 | 1,530 |
| 1990-05-10 | 1,550 | 1,560 | 1,530 | 1,530 | 1,278,000 | 1,530 |
| 1990-05-09 | 1,560 | 1,580 | 1,540 | 1,550 | 3,674,000 | 1,550 |
| 1990-05-08 | 1,510 | 1,550 | 1,490 | 1,510 | 3,723,000 | 1,510 |
| 1990-05-07 | 1,480 | 1,510 | 1,480 | 1,510 | 2,482,000 | 1,510 |
| 1990-05-02 | 1,470 | 1,470 | 1,440 | 1,460 | 1,944,000 | 1,460 |
| 1990-05-01 | 1,430 | 1,450 | 1,430 | 1,450 | 368,000 | 1,450 |
| 1990-04-27 | 1,470 | 1,470 | 1,440 | 1,460 | 1,841,000 | 1,460 |
| 1990-04-26 | 1,450 | 1,470 | 1,420 | 1,450 | 1,338,000 | 1,450 |
| 1990-04-25 | 1,400 | 1,450 | 1,390 | 1,450 | 1,038,000 | 1,450 |
| 1990-04-24 | 1,380 | 1,410 | 1,380 | 1,380 | 544,000 | 1,380 |
| 1990-04-23 | 1,460 | 1,460 | 1,400 | 1,400 | 904,000 | 1,400 |
| 1990-04-20 | 1,460 | 1,460 | 1,420 | 1,440 | 1,301,000 | 1,440 |
| 1990-04-19 | 1,460 | 1,460 | 1,420 | 1,430 | 726,000 | 1,430 |
| 1990-04-18 | 1,400 | 1,450 | 1,400 | 1,440 | 1,475,000 | 1,440 |
| 1990-04-17 | 1,400 | 1,440 | 1,390 | 1,390 | 1,161,000 | 1,390 |
| 1990-04-16 | 1,380 | 1,420 | 1,370 | 1,380 | 853,000 | 1,380 |
| 1990-04-13 | 1,440 | 1,440 | 1,390 | 1,400 | 1,282,000 | 1,400 |
| 1990-04-12 | 1,370 | 1,440 | 1,370 | 1,440 | 2,700,000 | 1,440 |
| 1990-04-11 | 1,330 | 1,350 | 1,320 | 1,350 | 457,000 | 1,350 |
| 1990-04-10 | 1,300 | 1,340 | 1,290 | 1,300 | 478,000 | 1,300 |
| 1990-04-09 | 1,360 | 1,360 | 1,320 | 1,320 | 665,000 | 1,320 |
| 1990-04-06 | 1,340 | 1,340 | 1,300 | 1,340 | 491,000 | 1,340 |
| 1990-04-05 | 1,320 | 1,330 | 1,250 | 1,300 | 633,000 | 1,300 |
| 1990-04-04 | 1,350 | 1,370 | 1,280 | 1,360 | 492,000 | 1,360 |
| 1990-04-03 | 1,270 | 1,350 | 1,220 | 1,350 | 330,000 | 1,350 |
| 1990-04-02 | 1,230 | 1,280 | 1,200 | 1,270 | 387,000 | 1,270 |
| 1990-03-30 | 1,400 | 1,400 | 1,310 | 1,310 | 474,000 | 1,310 |
| 1990-03-29 | 1,410 | 1,430 | 1,390 | 1,410 | 492,000 | 1,410 |
| 1990-03-28 | 1,380 | 1,480 | 1,380 | 1,430 | 1,211,000 | 1,430 |
| 1990-03-27 | 1,360 | 1,430 | 1,330 | 1,430 | 1,321,000 | 1,430 |
| 1990-03-26 | 1,320 | 1,360 | 1,300 | 1,350 | 536,000 | 1,350 |
| 1990-03-23 | 1,300 | 1,340 | 1,270 | 1,330 | 1,654,000 | 1,330 |
| 1990-03-22 | 1,280 | 1,280 | 1,160 | 1,280 | 669,000 | 1,280 |
| 1990-03-20 | 1,250 | 1,310 | 1,210 | 1,280 | 1,355,000 | 1,280 |
| 1990-03-19 | 1,350 | 1,350 | 1,220 | 1,250 | 436,000 | 1,250 |
| 1990-03-16 | 1,370 | 1,370 | 1,350 | 1,350 | 509,000 | 1,350 |
| 1990-03-15 | 1,350 | 1,380 | 1,350 | 1,370 | 730,000 | 1,370 |
| 1990-03-14 | 1,350 | 1,380 | 1,350 | 1,350 | 403,000 | 1,350 |
| 1990-03-13 | 1,400 | 1,420 | 1,350 | 1,350 | 1,513,000 | 1,350 |
| 1990-03-12 | 1,450 | 1,450 | 1,420 | 1,420 | 300,000 | 1,420 |
| 1990-03-09 | 1,420 | 1,500 | 1,420 | 1,450 | 918,000 | 1,450 |
| 1990-03-08 | 1,390 | 1,450 | 1,360 | 1,420 | 798,000 | 1,420 |
| 1990-03-07 | 1,450 | 1,460 | 1,380 | 1,390 | 969,000 | 1,390 |
| 1990-03-06 | 1,460 | 1,480 | 1,440 | 1,450 | 507,000 | 1,450 |
| 1990-03-05 | 1,460 | 1,480 | 1,450 | 1,460 | 409,000 | 1,460 |
| 1990-03-02 | 1,500 | 1,520 | 1,450 | 1,490 | 526,000 | 1,490 |
| 1990-03-01 | 1,560 | 1,560 | 1,470 | 1,470 | 461,000 | 1,470 |
| 1990-02-28 | 1,560 | 1,570 | 1,520 | 1,570 | 311,000 | 1,570 |
| 1990-02-27 | 1,470 | 1,550 | 1,410 | 1,540 | 300,000 | 1,540 |
| 1990-02-26 | 1,520 | 1,530 | 1,370 | 1,450 | 233,000 | 1,450 |
| 1990-02-23 | 1,540 | 1,560 | 1,520 | 1,550 | 354,000 | 1,550 |
| 1990-02-22 | 1,600 | 1,600 | 1,540 | 1,600 | 384,000 | 1,600 |
| 1990-02-21 | 1,600 | 1,620 | 1,560 | 1,560 | 269,000 | 1,560 |
| 1990-02-20 | 1,640 | 1,640 | 1,620 | 1,640 | 226,000 | 1,640 |
| 1990-02-19 | 1,670 | 1,670 | 1,620 | 1,630 | 242,000 | 1,630 |
| 1990-02-16 | 1,670 | 1,670 | 1,650 | 1,650 | 246,000 | 1,650 |
| 1990-02-15 | 1,630 | 1,670 | 1,620 | 1,670 | 203,000 | 1,670 |
| 1990-02-14 | 1,620 | 1,630 | 1,610 | 1,630 | 104,000 | 1,630 |
| 1990-02-13 | 1,650 | 1,650 | 1,610 | 1,610 | 139,000 | 1,610 |
| 1990-02-09 | 1,680 | 1,680 | 1,640 | 1,640 | 238,000 | 1,640 |
| 1990-02-08 | 1,680 | 1,680 | 1,640 | 1,680 | 273,000 | 1,680 |
| 1990-02-07 | 1,700 | 1,700 | 1,650 | 1,660 | 1,252,000 | 1,660 |
| 1990-02-06 | 1,670 | 1,670 | 1,650 | 1,670 | 444,000 | 1,670 |
| 1990-02-05 | 1,640 | 1,650 | 1,620 | 1,640 | 520,000 | 1,640 |
| 1990-02-02 | 1,620 | 1,650 | 1,620 | 1,620 | 674,000 | 1,620 |
| 1990-02-01 | 1,650 | 1,680 | 1,650 | 1,650 | 325,000 | 1,650 |
| 1990-01-31 | 1,670 | 1,690 | 1,660 | 1,670 | 251,000 | 1,670 |
| 1990-01-30 | 1,690 | 1,700 | 1,650 | 1,660 | 308,000 | 1,660 |
| 1990-01-29 | 1,650 | 1,690 | 1,640 | 1,690 | 170,000 | 1,690 |
| 1990-01-26 | 1,600 | 1,650 | 1,600 | 1,650 | 239,000 | 1,650 |
| 1990-01-25 | 1,650 | 1,650 | 1,580 | 1,620 | 269,000 | 1,620 |
| 1990-01-24 | 1,690 | 1,690 | 1,610 | 1,630 | 249,000 | 1,630 |
| 1990-01-23 | 1,640 | 1,680 | 1,640 | 1,680 | 485,000 | 1,680 |
| 1990-01-22 | 1,620 | 1,660 | 1,620 | 1,660 | 397,000 | 1,660 |
| 1990-01-19 | 1,610 | 1,660 | 1,600 | 1,660 | 285,000 | 1,660 |
| 1990-01-18 | 1,650 | 1,660 | 1,610 | 1,610 | 255,000 | 1,610 |
| 1990-01-17 | 1,700 | 1,700 | 1,640 | 1,660 | 422,000 | 1,660 |
| 1990-01-16 | 1,660 | 1,680 | 1,650 | 1,680 | 336,000 | 1,680 |
| 1990-01-12 | 1,720 | 1,720 | 1,680 | 1,680 | 229,000 | 1,680 |
| 1990-01-11 | 1,710 | 1,720 | 1,690 | 1,710 | 253,000 | 1,710 |
| 1990-01-10 | 1,710 | 1,720 | 1,680 | 1,720 | 474,000 | 1,720 |
| 1990-01-09 | 1,740 | 1,740 | 1,700 | 1,720 | 432,000 | 1,720 |
| 1990-01-08 | 1,740 | 1,740 | 1,700 | 1,700 | 492,000 | 1,700 |
| 1990-01-05 | 1,740 | 1,740 | 1,700 | 1,700 | 661,000 | 1,700 |
| 1990-01-04 | 1,750 | 1,750 | 1,700 | 1,700 | 306,000 | 1,700 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
