5393 ニチアス(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 | 720 | 721 | 710 | 710 | 63,000 | 1,290.91 |
| 1990-12-27 | 725 | 730 | 720 | 725 | 85,000 | 1,318.18 |
| 1990-12-26 | 705 | 715 | 705 | 705 | 87,000 | 1,281.82 |
| 1990-12-25 | 730 | 730 | 701 | 701 | 141,000 | 1,274.55 |
| 1990-12-21 | 750 | 751 | 730 | 749 | 117,000 | 1,361.82 |
| 1990-12-20 | 780 | 780 | 751 | 751 | 162,000 | 1,365.45 |
| 1990-12-19 | 780 | 790 | 775 | 780 | 354,000 | 1,418.18 |
| 1990-12-18 | 775 | 780 | 760 | 760 | 214,000 | 1,381.82 |
| 1990-12-17 | 801 | 801 | 770 | 775 | 218,000 | 1,409.09 |
| 1990-12-14 | 810 | 825 | 810 | 810 | 183,000 | 1,472.73 |
| 1990-12-13 | 805 | 820 | 805 | 811 | 156,000 | 1,474.55 |
| 1990-12-12 | 819 | 830 | 805 | 807 | 144,000 | 1,467.27 |
| 1990-12-11 | 821 | 830 | 815 | 829 | 98,000 | 1,507.27 |
| 1990-12-10 | 846 | 846 | 814 | 835 | 259,000 | 1,518.18 |
| 1990-12-07 | 799 | 819 | 790 | 817 | 200,000 | 1,485.45 |
| 1990-12-06 | 710 | 732 | 701 | 719 | 288,000 | 1,307.27 |
| 1990-12-05 | 720 | 720 | 681 | 705 | 400,000 | 1,281.82 |
| 1990-12-04 | 780 | 780 | 710 | 710 | 473,000 | 1,290.91 |
| 1990-12-03 | 790 | 795 | 770 | 770 | 162,000 | 1,400 |
| 1990-11-30 | 730 | 755 | 730 | 750 | 160,000 | 1,363.64 |
| 1990-11-29 | 750 | 760 | 720 | 759 | 147,000 | 1,380 |
| 1990-11-28 | 822 | 824 | 780 | 781 | 106,000 | 1,420 |
| 1990-11-27 | 850 | 850 | 820 | 820 | 69,000 | 1,490.91 |
| 1990-11-26 | 827 | 840 | 827 | 840 | 71,000 | 1,527.27 |
| 1990-11-22 | 825 | 845 | 810 | 835 | 165,000 | 1,518.18 |
| 1990-11-21 | 830 | 835 | 810 | 815 | 110,000 | 1,481.82 |
| 1990-11-20 | 870 | 870 | 850 | 850 | 91,000 | 1,545.45 |
| 1990-11-19 | 862 | 870 | 855 | 870 | 154,000 | 1,581.82 |
| 1990-11-16 | 850 | 859 | 830 | 842 | 399,000 | 1,530.91 |
| 1990-11-15 | 901 | 905 | 869 | 875 | 313,000 | 1,590.91 |
| 1990-11-14 | 940 | 940 | 896 | 896 | 354,000 | 1,629.09 |
| 1990-11-13 | 940 | 950 | 940 | 940 | 181,000 | 1,709.09 |
| 1990-11-09 | 875 | 875 | 850 | 866 | 252,000 | 1,574.55 |
| 1990-11-08 | 904 | 910 | 881 | 900 | 282,000 | 1,636.36 |
| 1990-11-07 | 940 | 955 | 930 | 934 | 287,000 | 1,698.18 |
| 1990-11-06 | 1,010 | 1,010 | 965 | 970 | 101,000 | 1,763.64 |
| 1990-11-05 | 1,050 | 1,050 | 990 | 1,010 | 177,000 | 1,836.36 |
| 1990-11-02 | 989 | 1,020 | 935 | 1,020 | 306,000 | 1,854.55 |
| 1990-11-01 | 1,070 | 1,080 | 990 | 999 | 419,000 | 1,816.36 |
| 1990-10-31 | 1,130 | 1,130 | 1,060 | 1,090 | 247,000 | 1,981.82 |
| 1990-10-30 | 1,130 | 1,130 | 1,090 | 1,090 | 603,000 | 1,981.82 |
| 1990-10-29 | 1,150 | 1,170 | 1,130 | 1,150 | 1,340,000 | 2,090.91 |
| 1990-10-26 | 1,030 | 1,140 | 1,020 | 1,080 | 1,772,000 | 1,963.64 |
| 1990-10-25 | 950 | 1,010 | 940 | 1,010 | 522,000 | 1,836.36 |
| 1990-10-24 | 939 | 950 | 900 | 901 | 461,000 | 1,638.18 |
| 1990-10-23 | 871 | 939 | 870 | 929 | 452,000 | 1,689.09 |
| 1990-10-22 | 848 | 871 | 840 | 871 | 245,000 | 1,583.64 |
| 1990-10-19 | 835 | 840 | 825 | 825 | 362,000 | 1,500 |
| 1990-10-18 | 776 | 825 | 775 | 825 | 160,000 | 1,500 |
| 1990-10-17 | 770 | 780 | 760 | 776 | 119,000 | 1,410.91 |
| 1990-10-16 | 751 | 760 | 750 | 760 | 113,000 | 1,381.82 |
| 1990-10-15 | 770 | 770 | 751 | 761 | 85,000 | 1,383.64 |
| 1990-10-12 | 749 | 755 | 730 | 731 | 106,000 | 1,329.09 |
| 1990-10-11 | 787 | 787 | 760 | 760 | 82,000 | 1,381.82 |
| 1990-10-09 | 800 | 805 | 790 | 794 | 85,000 | 1,443.64 |
| 1990-10-08 | 786 | 798 | 770 | 798 | 154,000 | 1,450.91 |
| 1990-10-05 | 747 | 770 | 746 | 756 | 78,000 | 1,374.55 |
| 1990-10-04 | 749 | 749 | 730 | 740 | 39,000 | 1,345.45 |
| 1990-10-03 | 760 | 760 | 730 | 750 | 118,000 | 1,363.64 |
| 1990-10-02 | 701 | 740 | 700 | 740 | 147,000 | 1,345.45 |
| 1990-10-01 | 739 | 741 | 671 | 671 | 280,000 | 1,220 |
| 1990-09-27 | 805 | 820 | 800 | 800 | 293,000 | 1,454.55 |
| 1990-09-26 | 861 | 865 | 833 | 835 | 267,000 | 1,518.18 |
| 1990-09-25 | 870 | 871 | 860 | 871 | 66,000 | 1,583.64 |
| 1990-09-21 | 851 | 898 | 851 | 898 | 141,000 | 1,632.73 |
| 1990-09-20 | 890 | 890 | 860 | 860 | 75,000 | 1,563.64 |
| 1990-09-19 | 900 | 915 | 890 | 890 | 35,000 | 1,618.18 |
| 1990-09-18 | 905 | 910 | 870 | 900 | 64,000 | 1,636.36 |
| 1990-09-17 | 928 | 940 | 910 | 920 | 48,000 | 1,672.73 |
| 1990-09-14 | 935 | 941 | 925 | 925 | 136,000 | 1,681.82 |
| 1990-09-13 | 925 | 947 | 920 | 935 | 109,000 | 1,700 |
| 1990-09-12 | 892 | 960 | 892 | 925 | 163,000 | 1,681.82 |
| 1990-09-11 | 923 | 923 | 900 | 900 | 86,000 | 1,636.36 |
| 1990-09-10 | 879 | 903 | 879 | 903 | 129,000 | 1,641.82 |
| 1990-09-07 | 851 | 871 | 850 | 869 | 121,000 | 1,580 |
| 1990-09-06 | 901 | 901 | 861 | 861 | 180,000 | 1,565.45 |
| 1990-09-05 | 916 | 916 | 885 | 891 | 151,000 | 1,620 |
| 1990-09-04 | 958 | 967 | 913 | 913 | 125,000 | 1,660 |
| 1990-09-03 | 976 | 976 | 968 | 968 | 94,000 | 1,760 |
| 1990-08-31 | 978 | 989 | 955 | 955 | 117,000 | 1,736.36 |
| 1990-08-30 | 970 | 979 | 940 | 979 | 124,000 | 1,780 |
| 1990-08-29 | 1,000 | 1,000 | 940 | 940 | 99,000 | 1,709.09 |
| 1990-08-28 | 980 | 1,000 | 970 | 1,000 | 217,000 | 1,818.18 |
| 1990-08-27 | 884 | 940 | 884 | 940 | 128,000 | 1,709.09 |
| 1990-08-24 | 853 | 883 | 830 | 860 | 442,000 | 1,563.64 |
| 1990-08-23 | 900 | 900 | 851 | 863 | 175,000 | 1,569.09 |
| 1990-08-22 | 990 | 990 | 912 | 940 | 365,000 | 1,709.09 |
| 1990-08-21 | 999 | 999 | 990 | 993 | 81,000 | 1,805.45 |
| 1990-08-20 | 990 | 1,000 | 981 | 990 | 83,000 | 1,800 |
| 1990-08-17 | 1,010 | 1,030 | 1,000 | 1,010 | 44,000 | 1,836.36 |
| 1990-08-16 | 1,050 | 1,070 | 1,050 | 1,070 | 89,000 | 1,945.45 |
| 1990-08-15 | 1,070 | 1,080 | 1,070 | 1,070 | 100,000 | 1,945.45 |
| 1990-08-14 | 960 | 999 | 960 | 980 | 136,000 | 1,781.82 |
| 1990-08-13 | 1,010 | 1,010 | 960 | 960 | 174,000 | 1,745.45 |
| 1990-08-10 | 1,100 | 1,100 | 1,020 | 1,020 | 131,000 | 1,854.55 |
| 1990-08-09 | 1,100 | 1,130 | 1,060 | 1,060 | 143,000 | 1,927.27 |
| 1990-08-08 | 1,000 | 1,100 | 1,000 | 1,100 | 192,000 | 2,000 |
| 1990-08-07 | 970 | 1,050 | 970 | 1,000 | 255,000 | 1,818.18 |
| 1990-08-06 | 1,030 | 1,060 | 1,030 | 1,050 | 107,000 | 1,909.09 |
| 1990-08-03 | 1,150 | 1,160 | 1,100 | 1,130 | 113,000 | 2,054.55 |
| 1990-08-02 | 1,200 | 1,210 | 1,160 | 1,160 | 125,000 | 2,109.09 |
| 1990-08-01 | 1,240 | 1,240 | 1,210 | 1,210 | 87,000 | 2,200 |
| 1990-07-31 | 1,210 | 1,230 | 1,210 | 1,220 | 115,000 | 2,218.18 |
| 1990-07-30 | 1,240 | 1,250 | 1,210 | 1,210 | 72,000 | 2,200 |
| 1990-07-27 | 1,230 | 1,240 | 1,200 | 1,240 | 145,000 | 2,254.55 |
| 1990-07-26 | 1,260 | 1,260 | 1,240 | 1,240 | 27,000 | 2,254.55 |
| 1990-07-25 | 1,270 | 1,270 | 1,240 | 1,240 | 128,000 | 2,254.55 |
| 1990-07-24 | 1,240 | 1,270 | 1,240 | 1,250 | 49,000 | 2,272.73 |
| 1990-07-23 | 1,260 | 1,290 | 1,250 | 1,280 | 181,000 | 2,327.27 |
| 1990-07-20 | 1,300 | 1,330 | 1,290 | 1,310 | 211,000 | 2,381.82 |
| 1990-07-19 | 1,340 | 1,350 | 1,300 | 1,300 | 383,000 | 2,363.64 |
| 1990-07-18 | 1,260 | 1,340 | 1,260 | 1,330 | 444,000 | 2,418.18 |
| 1990-07-17 | 1,220 | 1,260 | 1,220 | 1,230 | 225,000 | 2,236.36 |
| 1990-07-16 | 1,230 | 1,270 | 1,220 | 1,220 | 236,000 | 2,218.18 |
| 1990-07-13 | 1,270 | 1,280 | 1,250 | 1,250 | 160,000 | 2,272.73 |
| 1990-07-12 | 1,280 | 1,290 | 1,270 | 1,290 | 170,000 | 2,345.45 |
| 1990-07-11 | 1,280 | 1,300 | 1,270 | 1,290 | 352,000 | 2,345.45 |
| 1990-07-10 | 1,280 | 1,300 | 1,280 | 1,290 | 404,000 | 2,345.45 |
| 1990-07-09 | 1,220 | 1,230 | 1,200 | 1,200 | 205,000 | 2,181.82 |
| 1990-07-06 | 1,230 | 1,230 | 1,220 | 1,230 | 92,000 | 2,236.36 |
| 1990-07-05 | 1,250 | 1,250 | 1,220 | 1,220 | 176,000 | 2,218.18 |
| 1990-07-04 | 1,240 | 1,250 | 1,230 | 1,230 | 100,000 | 2,236.36 |
| 1990-07-03 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 | 2,254.55 |
| 1990-07-02 | 1,250 | 1,260 | 1,210 | 1,210 | 33,000 | 2,200 |
| 1990-06-29 | 1,270 | 1,290 | 1,240 | 1,260 | 95,000 | 2,290.91 |
| 1990-06-28 | 1,290 | 1,290 | 1,250 | 1,260 | 73,000 | 2,290.91 |
| 1990-06-27 | 1,250 | 1,300 | 1,240 | 1,270 | 176,000 | 2,309.09 |
| 1990-06-26 | 1,210 | 1,230 | 1,190 | 1,210 | 256,000 | 2,200 |
| 1990-06-25 | 1,200 | 1,220 | 1,180 | 1,210 | 141,000 | 2,200 |
| 1990-06-22 | 1,270 | 1,290 | 1,240 | 1,240 | 174,000 | 2,254.55 |
| 1990-06-21 | 1,320 | 1,320 | 1,260 | 1,260 | 126,000 | 2,290.91 |
| 1990-06-20 | 1,330 | 1,330 | 1,300 | 1,300 | 67,000 | 2,363.64 |
| 1990-06-19 | 1,340 | 1,340 | 1,310 | 1,310 | 109,000 | 2,381.82 |
| 1990-06-18 | 1,340 | 1,340 | 1,300 | 1,330 | 273,000 | 2,418.18 |
| 1990-06-15 | 1,370 | 1,380 | 1,330 | 1,330 | 182,000 | 2,418.18 |
| 1990-06-14 | 1,350 | 1,380 | 1,330 | 1,380 | 239,000 | 2,509.09 |
| 1990-06-13 | 1,380 | 1,380 | 1,330 | 1,330 | 275,000 | 2,418.18 |
| 1990-06-12 | 1,350 | 1,410 | 1,350 | 1,350 | 837,000 | 2,454.55 |
| 1990-06-11 | 1,350 | 1,350 | 1,320 | 1,320 | 171,000 | 2,400 |
| 1990-06-08 | 1,320 | 1,340 | 1,310 | 1,330 | 140,000 | 2,418.18 |
| 1990-06-07 | 1,360 | 1,370 | 1,320 | 1,340 | 83,000 | 2,436.36 |
| 1990-06-06 | 1,370 | 1,380 | 1,340 | 1,340 | 317,000 | 2,436.36 |
| 1990-06-05 | 1,340 | 1,390 | 1,340 | 1,350 | 635,000 | 2,454.55 |
| 1990-06-04 | 1,320 | 1,340 | 1,310 | 1,320 | 207,000 | 2,400 |
| 1990-06-01 | 1,310 | 1,320 | 1,300 | 1,310 | 248,000 | 2,381.82 |
| 1990-05-31 | 1,330 | 1,330 | 1,310 | 1,310 | 104,000 | 2,381.82 |
| 1990-05-30 | 1,320 | 1,330 | 1,310 | 1,330 | 127,000 | 2,418.18 |
| 1990-05-29 | 1,330 | 1,350 | 1,310 | 1,310 | 206,000 | 2,381.82 |
| 1990-05-28 | 1,360 | 1,370 | 1,320 | 1,320 | 149,000 | 2,400 |
| 1990-05-25 | 1,340 | 1,350 | 1,300 | 1,340 | 137,000 | 2,436.36 |
| 1990-05-24 | 1,310 | 1,360 | 1,310 | 1,330 | 167,000 | 2,418.18 |
| 1990-05-23 | 1,360 | 1,360 | 1,300 | 1,300 | 135,000 | 2,363.64 |
| 1990-05-22 | 1,350 | 1,360 | 1,340 | 1,340 | 157,000 | 2,436.36 |
| 1990-05-21 | 1,390 | 1,390 | 1,340 | 1,350 | 156,000 | 2,454.55 |
| 1990-05-18 | 1,420 | 1,420 | 1,390 | 1,390 | 292,000 | 2,527.27 |
| 1990-05-17 | 1,450 | 1,460 | 1,380 | 1,400 | 524,000 | 2,545.45 |
| 1990-05-16 | 1,310 | 1,450 | 1,310 | 1,430 | 1,628,000 | 2,600 |
| 1990-05-15 | 1,330 | 1,360 | 1,290 | 1,300 | 693,000 | 2,363.64 |
| 1990-05-14 | 1,330 | 1,330 | 1,290 | 1,290 | 328,000 | 2,345.45 |
| 1990-05-11 | 1,290 | 1,300 | 1,260 | 1,290 | 241,000 | 2,345.45 |
| 1990-05-10 | 1,330 | 1,340 | 1,280 | 1,300 | 378,000 | 2,363.64 |
| 1990-05-09 | 1,310 | 1,310 | 1,260 | 1,270 | 377,000 | 2,309.09 |
| 1990-05-08 | 1,370 | 1,380 | 1,310 | 1,310 | 882,000 | 2,381.82 |
| 1990-05-07 | 1,310 | 1,430 | 1,300 | 1,350 | 2,074,000 | 2,454.55 |
| 1990-05-02 | 1,040 | 1,230 | 1,040 | 1,230 | 1,217,000 | 2,236.36 |
| 1990-05-01 | 970 | 1,040 | 970 | 1,030 | 237,000 | 1,872.73 |
| 1990-04-27 | 975 | 979 | 961 | 961 | 139,000 | 1,747.27 |
| 1990-04-26 | 970 | 980 | 970 | 970 | 74,000 | 1,763.64 |
| 1990-04-25 | 960 | 971 | 956 | 971 | 214,000 | 1,765.45 |
| 1990-04-24 | 1,000 | 1,000 | 951 | 952 | 429,000 | 1,730.91 |
| 1990-04-23 | 1,040 | 1,040 | 985 | 991 | 141,000 | 1,801.82 |
| 1990-04-20 | 1,020 | 1,030 | 1,010 | 1,020 | 252,000 | 1,854.55 |
| 1990-04-19 | 979 | 1,020 | 979 | 1,000 | 220,000 | 1,818.18 |
| 1990-04-18 | 966 | 969 | 950 | 959 | 199,000 | 1,743.64 |
| 1990-04-17 | 960 | 960 | 950 | 955 | 97,000 | 1,736.36 |
| 1990-04-16 | 981 | 981 | 956 | 969 | 148,000 | 1,761.82 |
| 1990-04-13 | 1,020 | 1,030 | 975 | 981 | 267,000 | 1,783.64 |
| 1990-04-12 | 1,030 | 1,040 | 989 | 1,000 | 469,000 | 1,818.18 |
| 1990-04-11 | 1,080 | 1,080 | 1,030 | 1,030 | 748,000 | 1,872.73 |
| 1990-04-10 | 900 | 990 | 890 | 990 | 695,000 | 1,800 |
| 1990-04-09 | 890 | 890 | 890 | 890 | 109,000 | 1,618.18 |
| 1990-04-06 | 700 | 790 | 700 | 790 | 462,000 | 1,436.36 |
| 1990-04-05 | 690 | 690 | 690 | 690 | 333,000 | 1,254.55 |
| 1990-04-04 | 830 | 830 | 790 | 790 | 406,000 | 1,436.36 |
| 1990-04-03 | 975 | 980 | 890 | 890 | 176,000 | 1,618.18 |
| 1990-04-02 | 1,000 | 1,000 | 980 | 990 | 196,000 | 1,800 |
| 1990-03-30 | 1,150 | 1,160 | 1,100 | 1,100 | 176,000 | 2,000 |
| 1990-03-29 | 1,200 | 1,210 | 1,150 | 1,150 | 190,000 | 2,090.91 |
| 1990-03-28 | 1,240 | 1,260 | 1,180 | 1,180 | 150,000 | 2,145.45 |
| 1990-03-27 | 1,220 | 1,220 | 1,180 | 1,200 | 177,000 | 2,181.82 |
| 1990-03-26 | 1,180 | 1,200 | 1,160 | 1,180 | 182,000 | 2,145.45 |
| 1990-03-23 | 1,150 | 1,150 | 1,050 | 1,140 | 386,000 | 2,072.73 |
| 1990-03-22 | 1,240 | 1,240 | 1,070 | 1,100 | 454,000 | 2,000 |
| 1990-03-20 | 1,280 | 1,320 | 1,240 | 1,250 | 193,000 | 2,272.73 |
| 1990-03-19 | 1,400 | 1,410 | 1,300 | 1,300 | 61,000 | 2,363.64 |
| 1990-03-16 | 1,410 | 1,440 | 1,410 | 1,410 | 88,000 | 2,563.64 |
| 1990-03-15 | 1,450 | 1,450 | 1,430 | 1,430 | 62,000 | 2,600 |
| 1990-03-14 | 1,450 | 1,450 | 1,420 | 1,420 | 95,000 | 2,581.82 |
| 1990-03-13 | 1,480 | 1,480 | 1,430 | 1,450 | 64,000 | 2,636.36 |
| 1990-03-12 | 1,490 | 1,490 | 1,450 | 1,480 | 78,000 | 2,690.91 |
| 1990-03-09 | 1,450 | 1,490 | 1,450 | 1,490 | 142,000 | 2,709.09 |
| 1990-03-08 | 1,480 | 1,480 | 1,440 | 1,470 | 125,000 | 2,672.73 |
| 1990-03-07 | 1,470 | 1,490 | 1,430 | 1,490 | 101,000 | 2,709.09 |
| 1990-03-06 | 1,480 | 1,480 | 1,460 | 1,480 | 89,000 | 2,690.91 |
| 1990-03-05 | 1,490 | 1,490 | 1,450 | 1,460 | 98,000 | 2,654.55 |
| 1990-03-02 | 1,500 | 1,500 | 1,480 | 1,490 | 73,000 | 2,709.09 |
| 1990-03-01 | 1,530 | 1,530 | 1,480 | 1,480 | 100,000 | 2,690.91 |
| 1990-02-28 | 1,490 | 1,540 | 1,480 | 1,500 | 164,000 | 2,727.27 |
| 1990-02-27 | 1,450 | 1,470 | 1,440 | 1,450 | 117,000 | 2,636.36 |
| 1990-02-26 | 1,450 | 1,490 | 1,400 | 1,440 | 251,000 | 2,618.18 |
| 1990-02-23 | 1,500 | 1,510 | 1,450 | 1,450 | 281,000 | 2,636.36 |
| 1990-02-22 | 1,510 | 1,540 | 1,470 | 1,500 | 156,000 | 2,727.27 |
| 1990-02-21 | 1,550 | 1,560 | 1,510 | 1,540 | 123,000 | 2,800 |
| 1990-02-20 | 1,560 | 1,560 | 1,550 | 1,550 | 76,000 | 2,818.18 |
| 1990-02-19 | 1,580 | 1,600 | 1,550 | 1,550 | 130,000 | 2,818.18 |
| 1990-02-16 | 1,580 | 1,580 | 1,560 | 1,560 | 220,000 | 2,836.36 |
| 1990-02-15 | 1,560 | 1,590 | 1,560 | 1,560 | 81,000 | 2,836.36 |
| 1990-02-14 | 1,560 | 1,600 | 1,550 | 1,550 | 119,000 | 2,818.18 |
| 1990-02-13 | 1,620 | 1,620 | 1,570 | 1,590 | 56,000 | 2,890.91 |
| 1990-02-09 | 1,580 | 1,590 | 1,570 | 1,580 | 163,000 | 2,872.73 |
| 1990-02-08 | 1,590 | 1,590 | 1,570 | 1,590 | 125,000 | 2,890.91 |
| 1990-02-07 | 1,590 | 1,600 | 1,560 | 1,590 | 151,000 | 2,890.91 |
| 1990-02-06 | 1,620 | 1,630 | 1,580 | 1,580 | 117,000 | 2,872.73 |
| 1990-02-05 | 1,620 | 1,630 | 1,610 | 1,610 | 50,000 | 2,927.27 |
| 1990-02-02 | 1,570 | 1,600 | 1,560 | 1,600 | 111,000 | 2,909.09 |
| 1990-02-01 | 1,560 | 1,580 | 1,550 | 1,580 | 121,000 | 2,872.73 |
| 1990-01-31 | 1,570 | 1,570 | 1,550 | 1,570 | 99,000 | 2,854.55 |
| 1990-01-30 | 1,570 | 1,580 | 1,550 | 1,550 | 166,000 | 2,818.18 |
| 1990-01-29 | 1,560 | 1,580 | 1,540 | 1,560 | 194,000 | 2,836.36 |
| 1990-01-26 | 1,560 | 1,570 | 1,550 | 1,560 | 241,000 | 2,836.36 |
| 1990-01-25 | 1,570 | 1,580 | 1,560 | 1,560 | 115,000 | 2,836.36 |
| 1990-01-24 | 1,570 | 1,590 | 1,560 | 1,560 | 108,000 | 2,836.36 |
| 1990-01-23 | 1,570 | 1,590 | 1,560 | 1,590 | 161,000 | 2,890.91 |
| 1990-01-22 | 1,590 | 1,590 | 1,560 | 1,570 | 113,000 | 2,854.55 |
| 1990-01-19 | 1,590 | 1,600 | 1,560 | 1,570 | 342,000 | 2,854.55 |
| 1990-01-18 | 1,620 | 1,620 | 1,600 | 1,600 | 117,000 | 2,909.09 |
| 1990-01-17 | 1,600 | 1,640 | 1,600 | 1,610 | 226,000 | 2,927.27 |
| 1990-01-16 | 1,620 | 1,640 | 1,620 | 1,620 | 123,000 | 2,945.45 |
| 1990-01-12 | 1,660 | 1,670 | 1,630 | 1,650 | 210,000 | 3,000 |
| 1990-01-11 | 1,600 | 1,630 | 1,600 | 1,630 | 183,000 | 2,963.64 |
| 1990-01-10 | 1,650 | 1,660 | 1,580 | 1,580 | 224,000 | 2,872.73 |
| 1990-01-09 | 1,660 | 1,680 | 1,650 | 1,650 | 98,000 | 3,000 |
| 1990-01-08 | 1,700 | 1,700 | 1,650 | 1,650 | 99,000 | 3,000 |
| 1990-01-05 | 1,700 | 1,700 | 1,650 | 1,680 | 131,000 | 3,054.55 |
| 1990-01-04 | 1,680 | 1,700 | 1,680 | 1,680 | 102,000 | 3,054.55 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株