5334 日本特殊陶業(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 | 799 | 800 | 793 | 793 | 228,000 | 793 |
| 1990-12-27 | 810 | 820 | 801 | 801 | 212,000 | 801 |
| 1990-12-26 | 820 | 830 | 810 | 810 | 191,000 | 810 |
| 1990-12-25 | 851 | 851 | 830 | 830 | 175,000 | 830 |
| 1990-12-21 | 860 | 870 | 851 | 851 | 149,000 | 851 |
| 1990-12-20 | 887 | 890 | 870 | 881 | 118,000 | 881 |
| 1990-12-19 | 905 | 910 | 890 | 907 | 286,000 | 907 |
| 1990-12-18 | 900 | 910 | 880 | 885 | 175,000 | 885 |
| 1990-12-17 | 918 | 918 | 901 | 901 | 92,000 | 901 |
| 1990-12-14 | 910 | 920 | 901 | 920 | 360,000 | 920 |
| 1990-12-13 | 910 | 925 | 900 | 920 | 226,000 | 920 |
| 1990-12-12 | 908 | 930 | 901 | 901 | 222,000 | 901 |
| 1990-12-11 | 920 | 920 | 905 | 910 | 214,000 | 910 |
| 1990-12-10 | 910 | 925 | 894 | 920 | 295,000 | 920 |
| 1990-12-07 | 880 | 895 | 880 | 880 | 359,000 | 880 |
| 1990-12-06 | 810 | 830 | 802 | 825 | 157,000 | 825 |
| 1990-12-05 | 790 | 805 | 785 | 790 | 361,000 | 790 |
| 1990-12-04 | 845 | 845 | 775 | 780 | 325,000 | 780 |
| 1990-12-03 | 861 | 865 | 845 | 845 | 261,000 | 845 |
| 1990-11-30 | 850 | 850 | 825 | 831 | 952,000 | 831 |
| 1990-11-29 | 880 | 880 | 850 | 868 | 342,000 | 868 |
| 1990-11-28 | 925 | 925 | 890 | 890 | 202,000 | 890 |
| 1990-11-27 | 945 | 968 | 940 | 955 | 760,000 | 955 |
| 1990-11-26 | 949 | 951 | 935 | 945 | 132,000 | 945 |
| 1990-11-22 | 910 | 942 | 910 | 930 | 559,000 | 930 |
| 1990-11-21 | 960 | 960 | 900 | 900 | 556,000 | 900 |
| 1990-11-20 | 1,000 | 1,030 | 981 | 982 | 201,000 | 982 |
| 1990-11-19 | 1,030 | 1,040 | 1,000 | 1,020 | 85,000 | 1,020 |
| 1990-11-16 | 986 | 1,030 | 986 | 1,030 | 227,000 | 1,030 |
| 1990-11-15 | 1,070 | 1,070 | 1,010 | 1,010 | 96,000 | 1,010 |
| 1990-11-14 | 1,070 | 1,080 | 1,050 | 1,070 | 161,000 | 1,070 |
| 1990-11-13 | 1,040 | 1,060 | 1,040 | 1,050 | 192,000 | 1,050 |
| 1990-11-09 | 1,010 | 1,010 | 991 | 1,000 | 188,000 | 1,000 |
| 1990-11-08 | 1,100 | 1,100 | 1,050 | 1,050 | 173,000 | 1,050 |
| 1990-11-07 | 1,110 | 1,110 | 1,090 | 1,090 | 66,000 | 1,090 |
| 1990-11-06 | 1,110 | 1,160 | 1,080 | 1,090 | 307,000 | 1,090 |
| 1990-11-05 | 1,150 | 1,190 | 1,120 | 1,130 | 91,000 | 1,130 |
| 1990-11-02 | 1,100 | 1,170 | 1,100 | 1,170 | 145,000 | 1,170 |
| 1990-11-01 | 1,170 | 1,170 | 1,100 | 1,100 | 141,000 | 1,100 |
| 1990-10-31 | 1,220 | 1,230 | 1,200 | 1,220 | 88,000 | 1,220 |
| 1990-10-30 | 1,240 | 1,240 | 1,190 | 1,230 | 222,000 | 1,230 |
| 1990-10-29 | 1,180 | 1,220 | 1,180 | 1,220 | 252,000 | 1,220 |
| 1990-10-26 | 1,190 | 1,190 | 1,160 | 1,160 | 171,000 | 1,160 |
| 1990-10-25 | 1,240 | 1,240 | 1,170 | 1,190 | 287,000 | 1,190 |
| 1990-10-24 | 1,200 | 1,220 | 1,140 | 1,220 | 464,000 | 1,220 |
| 1990-10-23 | 1,210 | 1,230 | 1,170 | 1,180 | 665,000 | 1,180 |
| 1990-10-22 | 1,170 | 1,210 | 1,130 | 1,190 | 437,000 | 1,190 |
| 1990-10-19 | 1,080 | 1,150 | 1,080 | 1,150 | 402,000 | 1,150 |
| 1990-10-18 | 1,100 | 1,100 | 1,070 | 1,070 | 197,000 | 1,070 |
| 1990-10-17 | 1,090 | 1,110 | 1,070 | 1,090 | 231,000 | 1,090 |
| 1990-10-16 | 1,020 | 1,090 | 1,020 | 1,080 | 356,000 | 1,080 |
| 1990-10-15 | 1,010 | 1,050 | 1,000 | 1,000 | 244,000 | 1,000 |
| 1990-10-12 | 1,010 | 1,020 | 999 | 1,000 | 251,000 | 1,000 |
| 1990-10-11 | 1,090 | 1,090 | 1,000 | 1,030 | 219,000 | 1,030 |
| 1990-10-09 | 1,100 | 1,100 | 1,070 | 1,070 | 130,000 | 1,070 |
| 1990-10-08 | 1,020 | 1,060 | 1,020 | 1,050 | 104,000 | 1,050 |
| 1990-10-05 | 1,080 | 1,080 | 1,030 | 1,030 | 178,000 | 1,030 |
| 1990-10-04 | 1,030 | 1,060 | 985 | 1,010 | 227,000 | 1,010 |
| 1990-10-03 | 1,030 | 1,030 | 1,030 | 1,030 | 144,000 | 1,030 |
| 1990-10-02 | 871 | 900 | 871 | 900 | 293,000 | 900 |
| 1990-10-01 | 921 | 927 | 850 | 861 | 225,000 | 861 |
| 1990-09-28 | 920 | 920 | 920 | 920 | 168,000 | 920 |
| 1990-09-27 | 1,010 | 1,020 | 960 | 980 | 394,000 | 980 |
| 1990-09-26 | 1,130 | 1,130 | 1,010 | 1,010 | 98,000 | 1,010 |
| 1990-09-25 | 1,130 | 1,140 | 1,110 | 1,130 | 59,000 | 1,130 |
| 1990-09-21 | 1,130 | 1,170 | 1,130 | 1,170 | 119,000 | 1,170 |
| 1990-09-20 | 1,230 | 1,230 | 1,160 | 1,170 | 112,000 | 1,170 |
| 1990-09-19 | 1,220 | 1,250 | 1,220 | 1,250 | 72,000 | 1,250 |
| 1990-09-18 | 1,250 | 1,250 | 1,170 | 1,220 | 99,000 | 1,220 |
| 1990-09-17 | 1,280 | 1,280 | 1,250 | 1,260 | 111,000 | 1,260 |
| 1990-09-14 | 1,370 | 1,370 | 1,300 | 1,320 | 633,000 | 1,320 |
| 1990-09-13 | 1,350 | 1,380 | 1,350 | 1,350 | 240,000 | 1,350 |
| 1990-09-12 | 1,310 | 1,380 | 1,310 | 1,350 | 183,000 | 1,350 |
| 1990-09-11 | 1,330 | 1,330 | 1,280 | 1,330 | 78,000 | 1,330 |
| 1990-09-10 | 1,340 | 1,340 | 1,290 | 1,340 | 159,000 | 1,340 |
| 1990-09-07 | 1,330 | 1,340 | 1,270 | 1,330 | 145,000 | 1,330 |
| 1990-09-06 | 1,330 | 1,330 | 1,280 | 1,330 | 199,000 | 1,330 |
| 1990-09-05 | 1,340 | 1,340 | 1,250 | 1,310 | 380,000 | 1,310 |
| 1990-09-04 | 1,290 | 1,350 | 1,250 | 1,350 | 485,000 | 1,350 |
| 1990-09-03 | 1,370 | 1,380 | 1,250 | 1,270 | 146,000 | 1,270 |
| 1990-08-31 | 1,250 | 1,350 | 1,250 | 1,350 | 561,000 | 1,350 |
| 1990-08-30 | 1,180 | 1,260 | 1,180 | 1,240 | 113,000 | 1,240 |
| 1990-08-29 | 1,220 | 1,220 | 1,180 | 1,180 | 171,000 | 1,180 |
| 1990-08-28 | 1,240 | 1,240 | 1,200 | 1,220 | 226,000 | 1,220 |
| 1990-08-27 | 1,110 | 1,190 | 1,110 | 1,180 | 143,000 | 1,180 |
| 1990-08-24 | 1,070 | 1,140 | 1,060 | 1,080 | 336,000 | 1,080 |
| 1990-08-23 | 1,210 | 1,210 | 1,090 | 1,090 | 343,000 | 1,090 |
| 1990-08-22 | 1,270 | 1,270 | 1,210 | 1,220 | 160,000 | 1,220 |
| 1990-08-21 | 1,300 | 1,330 | 1,280 | 1,300 | 198,000 | 1,300 |
| 1990-08-20 | 1,230 | 1,300 | 1,220 | 1,290 | 35,000 | 1,290 |
| 1990-08-17 | 1,250 | 1,250 | 1,220 | 1,230 | 110,000 | 1,230 |
| 1990-08-16 | 1,290 | 1,290 | 1,270 | 1,270 | 153,000 | 1,270 |
| 1990-08-15 | 1,240 | 1,300 | 1,240 | 1,270 | 369,000 | 1,270 |
| 1990-08-14 | 1,220 | 1,230 | 1,170 | 1,210 | 350,000 | 1,210 |
| 1990-08-13 | 1,290 | 1,290 | 1,180 | 1,210 | 269,000 | 1,210 |
| 1990-08-10 | 1,340 | 1,340 | 1,250 | 1,310 | 438,000 | 1,310 |
| 1990-08-09 | 1,350 | 1,350 | 1,320 | 1,320 | 127,000 | 1,320 |
| 1990-08-08 | 1,310 | 1,370 | 1,290 | 1,330 | 167,000 | 1,330 |
| 1990-08-07 | 1,280 | 1,320 | 1,280 | 1,300 | 421,000 | 1,300 |
| 1990-08-06 | 1,390 | 1,390 | 1,320 | 1,350 | 204,000 | 1,350 |
| 1990-08-03 | 1,470 | 1,480 | 1,450 | 1,450 | 110,000 | 1,450 |
| 1990-08-02 | 1,490 | 1,510 | 1,480 | 1,500 | 171,000 | 1,500 |
| 1990-08-01 | 1,550 | 1,570 | 1,510 | 1,510 | 256,000 | 1,510 |
| 1990-07-31 | 1,560 | 1,560 | 1,520 | 1,550 | 261,000 | 1,550 |
| 1990-07-30 | 1,550 | 1,550 | 1,520 | 1,530 | 98,000 | 1,530 |
| 1990-07-27 | 1,550 | 1,560 | 1,510 | 1,550 | 156,000 | 1,550 |
| 1990-07-26 | 1,630 | 1,630 | 1,530 | 1,530 | 221,000 | 1,530 |
| 1990-07-25 | 1,600 | 1,630 | 1,570 | 1,570 | 307,000 | 1,570 |
| 1990-07-24 | 1,590 | 1,600 | 1,550 | 1,570 | 218,000 | 1,570 |
| 1990-07-23 | 1,660 | 1,660 | 1,590 | 1,600 | 321,000 | 1,600 |
| 1990-07-20 | 1,630 | 1,660 | 1,610 | 1,660 | 309,000 | 1,660 |
| 1990-07-19 | 1,650 | 1,660 | 1,630 | 1,640 | 309,000 | 1,640 |
| 1990-07-18 | 1,670 | 1,670 | 1,640 | 1,640 | 528,000 | 1,640 |
| 1990-07-17 | 1,680 | 1,690 | 1,650 | 1,670 | 451,000 | 1,670 |
| 1990-07-16 | 1,690 | 1,690 | 1,640 | 1,650 | 457,000 | 1,650 |
| 1990-07-13 | 1,690 | 1,700 | 1,660 | 1,670 | 444,000 | 1,670 |
| 1990-07-12 | 1,700 | 1,710 | 1,660 | 1,690 | 466,000 | 1,690 |
| 1990-07-11 | 1,680 | 1,710 | 1,670 | 1,670 | 495,000 | 1,670 |
| 1990-07-10 | 1,700 | 1,700 | 1,670 | 1,690 | 279,000 | 1,690 |
| 1990-07-09 | 1,740 | 1,740 | 1,690 | 1,700 | 1,420,000 | 1,700 |
| 1990-07-06 | 1,700 | 1,730 | 1,690 | 1,730 | 3,248,000 | 1,730 |
| 1990-07-05 | 1,680 | 1,720 | 1,680 | 1,680 | 1,763,000 | 1,680 |
| 1990-07-04 | 1,720 | 1,730 | 1,680 | 1,690 | 3,676,000 | 1,690 |
| 1990-07-03 | 1,620 | 1,710 | 1,610 | 1,710 | 2,346,000 | 1,710 |
| 1990-07-02 | 1,620 | 1,630 | 1,610 | 1,630 | 500,000 | 1,630 |
| 1990-06-29 | 1,630 | 1,660 | 1,610 | 1,630 | 2,319,000 | 1,630 |
| 1990-06-28 | 1,610 | 1,620 | 1,590 | 1,590 | 679,000 | 1,590 |
| 1990-06-27 | 1,550 | 1,590 | 1,550 | 1,590 | 604,000 | 1,590 |
| 1990-06-26 | 1,520 | 1,560 | 1,510 | 1,550 | 413,000 | 1,550 |
| 1990-06-25 | 1,520 | 1,540 | 1,490 | 1,510 | 607,000 | 1,510 |
| 1990-06-22 | 1,590 | 1,590 | 1,550 | 1,550 | 458,000 | 1,550 |
| 1990-06-21 | 1,580 | 1,600 | 1,570 | 1,590 | 687,000 | 1,590 |
| 1990-06-20 | 1,600 | 1,610 | 1,580 | 1,600 | 293,000 | 1,600 |
| 1990-06-19 | 1,600 | 1,620 | 1,570 | 1,600 | 215,000 | 1,600 |
| 1990-06-18 | 1,670 | 1,670 | 1,630 | 1,630 | 675,000 | 1,630 |
| 1990-06-15 | 1,620 | 1,670 | 1,620 | 1,660 | 2,169,000 | 1,660 |
| 1990-06-14 | 1,600 | 1,630 | 1,590 | 1,630 | 963,000 | 1,630 |
| 1990-06-13 | 1,570 | 1,610 | 1,570 | 1,590 | 1,111,000 | 1,590 |
| 1990-06-12 | 1,600 | 1,610 | 1,570 | 1,570 | 422,000 | 1,570 |
| 1990-06-11 | 1,600 | 1,610 | 1,580 | 1,610 | 280,000 | 1,610 |
| 1990-06-08 | 1,610 | 1,630 | 1,590 | 1,610 | 808,000 | 1,610 |
| 1990-06-07 | 1,600 | 1,630 | 1,600 | 1,610 | 733,000 | 1,610 |
| 1990-06-06 | 1,620 | 1,640 | 1,600 | 1,620 | 845,000 | 1,620 |
| 1990-06-05 | 1,670 | 1,670 | 1,640 | 1,650 | 594,000 | 1,650 |
| 1990-06-04 | 1,660 | 1,680 | 1,650 | 1,660 | 1,001,000 | 1,660 |
| 1990-06-01 | 1,660 | 1,690 | 1,650 | 1,650 | 3,035,000 | 1,650 |
| 1990-05-31 | 1,660 | 1,670 | 1,630 | 1,650 | 1,658,000 | 1,650 |
| 1990-05-30 | 1,600 | 1,670 | 1,590 | 1,660 | 5,152,000 | 1,660 |
| 1990-05-29 | 1,620 | 1,630 | 1,580 | 1,590 | 1,489,000 | 1,590 |
| 1990-05-28 | 1,580 | 1,640 | 1,580 | 1,610 | 1,355,000 | 1,610 |
| 1990-05-25 | 1,630 | 1,640 | 1,590 | 1,590 | 1,015,000 | 1,590 |
| 1990-05-24 | 1,640 | 1,650 | 1,610 | 1,640 | 3,181,000 | 1,640 |
| 1990-05-23 | 1,620 | 1,660 | 1,600 | 1,640 | 11,663,000 | 1,640 |
| 1990-05-22 | 1,530 | 1,590 | 1,520 | 1,590 | 4,488,000 | 1,590 |
| 1990-05-21 | 1,540 | 1,540 | 1,500 | 1,500 | 756,000 | 1,500 |
| 1990-05-18 | 1,540 | 1,540 | 1,480 | 1,530 | 1,162,000 | 1,530 |
| 1990-05-17 | 1,530 | 1,550 | 1,500 | 1,520 | 2,616,000 | 1,520 |
| 1990-05-16 | 1,490 | 1,520 | 1,480 | 1,510 | 1,392,000 | 1,510 |
| 1990-05-15 | 1,450 | 1,500 | 1,450 | 1,490 | 693,000 | 1,490 |
| 1990-05-14 | 1,470 | 1,470 | 1,450 | 1,450 | 185,000 | 1,450 |
| 1990-05-11 | 1,410 | 1,470 | 1,410 | 1,440 | 518,000 | 1,440 |
| 1990-05-10 | 1,430 | 1,440 | 1,410 | 1,410 | 419,000 | 1,410 |
| 1990-05-09 | 1,480 | 1,490 | 1,440 | 1,460 | 409,000 | 1,460 |
| 1990-05-08 | 1,420 | 1,490 | 1,410 | 1,490 | 599,000 | 1,490 |
| 1990-05-07 | 1,430 | 1,470 | 1,420 | 1,440 | 290,000 | 1,440 |
| 1990-05-02 | 1,410 | 1,460 | 1,410 | 1,450 | 179,000 | 1,450 |
| 1990-05-01 | 1,380 | 1,410 | 1,380 | 1,400 | 231,000 | 1,400 |
| 1990-04-27 | 1,400 | 1,420 | 1,400 | 1,400 | 218,000 | 1,400 |
| 1990-04-26 | 1,420 | 1,420 | 1,390 | 1,390 | 156,000 | 1,390 |
| 1990-04-25 | 1,410 | 1,430 | 1,380 | 1,380 | 421,000 | 1,380 |
| 1990-04-24 | 1,390 | 1,430 | 1,390 | 1,430 | 322,000 | 1,430 |
| 1990-04-23 | 1,430 | 1,440 | 1,410 | 1,420 | 267,000 | 1,420 |
| 1990-04-20 | 1,460 | 1,470 | 1,430 | 1,450 | 349,000 | 1,450 |
| 1990-04-19 | 1,450 | 1,500 | 1,450 | 1,480 | 839,000 | 1,480 |
| 1990-04-18 | 1,450 | 1,470 | 1,420 | 1,440 | 749,000 | 1,440 |
| 1990-04-17 | 1,470 | 1,510 | 1,450 | 1,470 | 728,000 | 1,470 |
| 1990-04-16 | 1,480 | 1,510 | 1,450 | 1,450 | 432,000 | 1,450 |
| 1990-04-13 | 1,540 | 1,540 | 1,480 | 1,520 | 881,000 | 1,520 |
| 1990-04-12 | 1,560 | 1,580 | 1,530 | 1,550 | 5,400,000 | 1,550 |
| 1990-04-11 | 1,520 | 1,540 | 1,500 | 1,500 | 3,373,000 | 1,500 |
| 1990-04-10 | 1,450 | 1,520 | 1,440 | 1,490 | 1,594,000 | 1,490 |
| 1990-04-09 | 1,460 | 1,470 | 1,430 | 1,460 | 459,000 | 1,460 |
| 1990-04-06 | 1,420 | 1,440 | 1,390 | 1,430 | 457,000 | 1,430 |
| 1990-04-05 | 1,400 | 1,420 | 1,330 | 1,380 | 902,000 | 1,380 |
| 1990-04-04 | 1,470 | 1,500 | 1,370 | 1,440 | 2,560,000 | 1,440 |
| 1990-04-03 | 1,440 | 1,480 | 1,390 | 1,450 | 1,241,000 | 1,450 |
| 1990-04-02 | 1,390 | 1,440 | 1,380 | 1,440 | 452,000 | 1,440 |
| 1990-03-30 | 1,450 | 1,490 | 1,430 | 1,490 | 973,000 | 1,490 |
| 1990-03-29 | 1,470 | 1,490 | 1,420 | 1,430 | 472,000 | 1,430 |
| 1990-03-28 | 1,370 | 1,490 | 1,310 | 1,470 | 958,000 | 1,470 |
| 1990-03-27 | 1,330 | 1,400 | 1,270 | 1,380 | 278,000 | 1,380 |
| 1990-03-26 | 1,270 | 1,310 | 1,270 | 1,300 | 288,000 | 1,300 |
| 1990-03-23 | 1,260 | 1,260 | 1,210 | 1,210 | 224,000 | 1,210 |
| 1990-03-22 | 1,270 | 1,270 | 1,180 | 1,200 | 198,000 | 1,200 |
| 1990-03-20 | 1,320 | 1,320 | 1,250 | 1,250 | 220,000 | 1,250 |
| 1990-03-19 | 1,390 | 1,390 | 1,300 | 1,340 | 69,000 | 1,340 |
| 1990-03-16 | 1,370 | 1,390 | 1,370 | 1,390 | 104,000 | 1,390 |
| 1990-03-15 | 1,370 | 1,390 | 1,360 | 1,370 | 142,000 | 1,370 |
| 1990-03-14 | 1,390 | 1,400 | 1,370 | 1,380 | 255,000 | 1,380 |
| 1990-03-13 | 1,410 | 1,410 | 1,380 | 1,390 | 131,000 | 1,390 |
| 1990-03-12 | 1,430 | 1,430 | 1,410 | 1,410 | 169,000 | 1,410 |
| 1990-03-09 | 1,400 | 1,420 | 1,400 | 1,400 | 340,000 | 1,400 |
| 1990-03-08 | 1,370 | 1,400 | 1,360 | 1,400 | 254,000 | 1,400 |
| 1990-03-07 | 1,400 | 1,410 | 1,370 | 1,390 | 158,000 | 1,390 |
| 1990-03-06 | 1,380 | 1,400 | 1,370 | 1,400 | 92,000 | 1,400 |
| 1990-03-05 | 1,420 | 1,420 | 1,380 | 1,380 | 123,000 | 1,380 |
| 1990-03-02 | 1,420 | 1,420 | 1,390 | 1,400 | 378,000 | 1,400 |
| 1990-03-01 | 1,390 | 1,420 | 1,380 | 1,420 | 445,000 | 1,420 |
| 1990-02-28 | 1,400 | 1,400 | 1,360 | 1,370 | 223,000 | 1,370 |
| 1990-02-27 | 1,320 | 1,360 | 1,280 | 1,360 | 158,000 | 1,360 |
| 1990-02-26 | 1,360 | 1,360 | 1,260 | 1,260 | 116,000 | 1,260 |
| 1990-02-23 | 1,380 | 1,400 | 1,360 | 1,360 | 146,000 | 1,360 |
| 1990-02-22 | 1,420 | 1,420 | 1,360 | 1,400 | 392,000 | 1,400 |
| 1990-02-21 | 1,410 | 1,420 | 1,380 | 1,410 | 485,000 | 1,410 |
| 1990-02-20 | 1,440 | 1,450 | 1,420 | 1,420 | 114,000 | 1,420 |
| 1990-02-19 | 1,440 | 1,460 | 1,420 | 1,460 | 115,000 | 1,460 |
| 1990-02-16 | 1,430 | 1,460 | 1,430 | 1,430 | 201,000 | 1,430 |
| 1990-02-15 | 1,480 | 1,490 | 1,450 | 1,450 | 249,000 | 1,450 |
| 1990-02-14 | 1,450 | 1,490 | 1,450 | 1,470 | 175,000 | 1,470 |
| 1990-02-13 | 1,500 | 1,500 | 1,450 | 1,470 | 183,000 | 1,470 |
| 1990-02-09 | 1,420 | 1,510 | 1,420 | 1,490 | 945,000 | 1,490 |
| 1990-02-08 | 1,410 | 1,450 | 1,410 | 1,410 | 349,000 | 1,410 |
| 1990-02-07 | 1,440 | 1,440 | 1,410 | 1,410 | 198,000 | 1,410 |
| 1990-02-06 | 1,430 | 1,460 | 1,430 | 1,430 | 270,000 | 1,430 |
| 1990-02-05 | 1,450 | 1,470 | 1,440 | 1,460 | 254,000 | 1,460 |
| 1990-02-02 | 1,500 | 1,500 | 1,450 | 1,450 | 402,000 | 1,450 |
| 1990-02-01 | 1,460 | 1,520 | 1,460 | 1,500 | 1,261,000 | 1,500 |
| 1990-01-31 | 1,450 | 1,470 | 1,440 | 1,460 | 240,000 | 1,460 |
| 1990-01-30 | 1,440 | 1,490 | 1,440 | 1,450 | 741,000 | 1,450 |
| 1990-01-29 | 1,390 | 1,400 | 1,380 | 1,380 | 121,000 | 1,380 |
| 1990-01-26 | 1,370 | 1,420 | 1,360 | 1,380 | 122,000 | 1,380 |
| 1990-01-25 | 1,420 | 1,420 | 1,370 | 1,370 | 266,000 | 1,370 |
| 1990-01-24 | 1,400 | 1,420 | 1,380 | 1,390 | 146,000 | 1,390 |
| 1990-01-23 | 1,400 | 1,400 | 1,380 | 1,400 | 49,000 | 1,400 |
| 1990-01-22 | 1,410 | 1,430 | 1,400 | 1,400 | 160,000 | 1,400 |
| 1990-01-19 | 1,420 | 1,430 | 1,400 | 1,420 | 232,000 | 1,420 |
| 1990-01-18 | 1,420 | 1,430 | 1,420 | 1,430 | 146,000 | 1,430 |
| 1990-01-17 | 1,420 | 1,430 | 1,410 | 1,420 | 192,000 | 1,420 |
| 1990-01-16 | 1,430 | 1,430 | 1,390 | 1,400 | 151,000 | 1,400 |
| 1990-01-12 | 1,420 | 1,440 | 1,420 | 1,430 | 343,000 | 1,430 |
| 1990-01-11 | 1,440 | 1,450 | 1,410 | 1,430 | 572,000 | 1,430 |
| 1990-01-10 | 1,450 | 1,470 | 1,420 | 1,460 | 278,000 | 1,460 |
| 1990-01-09 | 1,450 | 1,470 | 1,450 | 1,450 | 151,000 | 1,450 |
| 1990-01-08 | 1,480 | 1,480 | 1,440 | 1,470 | 374,000 | 1,470 |
| 1990-01-05 | 1,470 | 1,490 | 1,470 | 1,480 | 316,000 | 1,480 |
| 1990-01-04 | 1,500 | 1,500 | 1,480 | 1,500 | 114,000 | 1,500 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
