5451 (株)淀川製鋼所 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 | 825 | 830 | 820 | 830 | 187,000 | 4,150 |
| 1990-12-27 | 825 | 837 | 825 | 830 | 187,000 | 4,150 |
| 1990-12-26 | 820 | 835 | 819 | 829 | 145,000 | 4,145 |
| 1990-12-25 | 894 | 894 | 830 | 850 | 52,000 | 4,250 |
| 1990-12-21 | 876 | 895 | 860 | 895 | 77,000 | 4,475 |
| 1990-12-20 | 900 | 900 | 890 | 897 | 93,000 | 4,485 |
| 1990-12-19 | 907 | 913 | 900 | 900 | 206,000 | 4,500 |
| 1990-12-18 | 890 | 892 | 890 | 890 | 83,000 | 4,450 |
| 1990-12-17 | 910 | 910 | 890 | 890 | 81,000 | 4,450 |
| 1990-12-14 | 915 | 920 | 905 | 910 | 134,000 | 4,550 |
| 1990-12-13 | 914 | 925 | 908 | 925 | 166,000 | 4,625 |
| 1990-12-12 | 890 | 925 | 881 | 905 | 169,000 | 4,525 |
| 1990-12-11 | 890 | 910 | 875 | 900 | 270,000 | 4,500 |
| 1990-12-10 | 869 | 880 | 869 | 880 | 209,000 | 4,400 |
| 1990-12-07 | 842 | 860 | 842 | 857 | 590,000 | 4,285 |
| 1990-12-06 | 849 | 850 | 835 | 840 | 203,000 | 4,200 |
| 1990-12-05 | 860 | 860 | 830 | 840 | 267,000 | 4,200 |
| 1990-12-04 | 890 | 890 | 864 | 865 | 74,000 | 4,325 |
| 1990-12-03 | 931 | 931 | 900 | 900 | 99,000 | 4,500 |
| 1990-11-30 | 939 | 939 | 910 | 920 | 99,000 | 4,600 |
| 1990-11-29 | 935 | 949 | 910 | 949 | 85,000 | 4,745 |
| 1990-11-28 | 979 | 979 | 951 | 965 | 76,000 | 4,825 |
| 1990-11-27 | 965 | 980 | 950 | 980 | 63,000 | 4,900 |
| 1990-11-26 | 980 | 990 | 970 | 980 | 105,000 | 4,900 |
| 1990-11-22 | 965 | 999 | 955 | 999 | 196,000 | 4,995 |
| 1990-11-21 | 975 | 985 | 975 | 975 | 131,000 | 4,875 |
| 1990-11-20 | 1,000 | 1,000 | 985 | 995 | 62,000 | 4,975 |
| 1990-11-19 | 1,000 | 1,000 | 994 | 1,000 | 34,000 | 5,000 |
| 1990-11-16 | 1,000 | 1,010 | 991 | 993 | 98,000 | 4,965 |
| 1990-11-15 | 1,030 | 1,030 | 991 | 1,010 | 145,000 | 5,050 |
| 1990-11-14 | 1,050 | 1,050 | 1,010 | 1,020 | 141,000 | 5,100 |
| 1990-11-13 | 1,040 | 1,040 | 1,020 | 1,030 | 98,000 | 5,150 |
| 1990-11-09 | 980 | 1,000 | 975 | 1,000 | 187,000 | 5,000 |
| 1990-11-08 | 1,020 | 1,030 | 1,000 | 1,000 | 128,000 | 5,000 |
| 1990-11-07 | 1,040 | 1,060 | 1,040 | 1,050 | 156,000 | 5,250 |
| 1990-11-06 | 1,060 | 1,100 | 1,050 | 1,090 | 175,000 | 5,450 |
| 1990-11-05 | 1,090 | 1,090 | 1,060 | 1,080 | 23,000 | 5,400 |
| 1990-11-02 | 1,080 | 1,090 | 1,050 | 1,070 | 29,000 | 5,350 |
| 1990-11-01 | 1,130 | 1,130 | 1,070 | 1,070 | 116,000 | 5,350 |
| 1990-10-31 | 1,140 | 1,140 | 1,110 | 1,140 | 79,000 | 5,700 |
| 1990-10-30 | 1,130 | 1,140 | 1,090 | 1,120 | 183,000 | 5,600 |
| 1990-10-29 | 1,130 | 1,170 | 1,130 | 1,140 | 151,000 | 5,700 |
| 1990-10-26 | 1,150 | 1,160 | 1,130 | 1,130 | 203,000 | 5,650 |
| 1990-10-25 | 1,150 | 1,170 | 1,150 | 1,170 | 339,000 | 5,850 |
| 1990-10-24 | 1,130 | 1,150 | 1,130 | 1,130 | 162,000 | 5,650 |
| 1990-10-23 | 1,120 | 1,140 | 1,100 | 1,120 | 179,000 | 5,600 |
| 1990-10-22 | 1,080 | 1,110 | 1,080 | 1,100 | 246,000 | 5,500 |
| 1990-10-19 | 1,080 | 1,110 | 1,070 | 1,070 | 374,000 | 5,350 |
| 1990-10-18 | 1,020 | 1,070 | 1,020 | 1,040 | 314,000 | 5,200 |
| 1990-10-17 | 1,020 | 1,030 | 1,010 | 1,030 | 130,000 | 5,150 |
| 1990-10-16 | 1,020 | 1,040 | 1,020 | 1,030 | 120,000 | 5,150 |
| 1990-10-15 | 1,020 | 1,020 | 991 | 1,010 | 144,000 | 5,050 |
| 1990-10-12 | 990 | 1,020 | 982 | 1,020 | 92,000 | 5,100 |
| 1990-10-11 | 1,020 | 1,020 | 1,000 | 1,000 | 137,000 | 5,000 |
| 1990-10-09 | 1,060 | 1,070 | 1,010 | 1,040 | 350,000 | 5,200 |
| 1990-10-08 | 1,060 | 1,070 | 1,040 | 1,070 | 165,000 | 5,350 |
| 1990-10-05 | 1,060 | 1,090 | 1,050 | 1,070 | 333,000 | 5,350 |
| 1990-10-04 | 1,040 | 1,080 | 1,010 | 1,060 | 302,000 | 5,300 |
| 1990-10-03 | 1,050 | 1,140 | 1,050 | 1,100 | 300,000 | 5,500 |
| 1990-10-02 | 1,010 | 1,090 | 990 | 1,090 | 377,000 | 5,450 |
| 1990-10-01 | 980 | 990 | 900 | 990 | 241,000 | 4,950 |
| 1990-09-28 | 990 | 990 | 930 | 990 | 391,000 | 4,950 |
| 1990-09-27 | 970 | 1,010 | 970 | 995 | 274,000 | 4,975 |
| 1990-09-26 | 1,030 | 1,050 | 1,000 | 1,020 | 338,000 | 5,100 |
| 1990-09-25 | 1,040 | 1,050 | 1,000 | 1,050 | 208,000 | 5,250 |
| 1990-09-21 | 1,070 | 1,090 | 1,070 | 1,070 | 141,000 | 5,350 |
| 1990-09-20 | 1,160 | 1,160 | 1,100 | 1,130 | 339,000 | 5,650 |
| 1990-09-19 | 1,150 | 1,180 | 1,150 | 1,160 | 197,000 | 5,800 |
| 1990-09-18 | 1,180 | 1,180 | 1,110 | 1,170 | 568,000 | 5,850 |
| 1990-09-17 | 1,170 | 1,180 | 1,170 | 1,180 | 228,000 | 5,900 |
| 1990-09-14 | 1,200 | 1,200 | 1,180 | 1,190 | 411,000 | 5,950 |
| 1990-09-13 | 1,170 | 1,220 | 1,170 | 1,200 | 500,000 | 6,000 |
| 1990-09-12 | 1,160 | 1,180 | 1,150 | 1,170 | 758,000 | 5,850 |
| 1990-09-11 | 1,170 | 1,200 | 1,160 | 1,170 | 990,000 | 5,850 |
| 1990-09-10 | 1,150 | 1,240 | 1,150 | 1,190 | 399,000 | 5,950 |
| 1990-09-07 | 1,150 | 1,170 | 1,140 | 1,140 | 487,000 | 5,700 |
| 1990-09-06 | 1,150 | 1,160 | 1,130 | 1,150 | 263,000 | 5,750 |
| 1990-09-05 | 1,160 | 1,170 | 1,120 | 1,130 | 453,000 | 5,650 |
| 1990-09-04 | 1,150 | 1,170 | 1,150 | 1,170 | 213,000 | 5,850 |
| 1990-09-03 | 1,150 | 1,170 | 1,150 | 1,170 | 225,000 | 5,850 |
| 1990-08-31 | 1,120 | 1,190 | 1,120 | 1,190 | 505,000 | 5,950 |
| 1990-08-30 | 1,100 | 1,170 | 1,100 | 1,150 | 438,000 | 5,750 |
| 1990-08-29 | 1,100 | 1,140 | 1,100 | 1,110 | 241,000 | 5,550 |
| 1990-08-28 | 1,130 | 1,200 | 1,130 | 1,160 | 382,000 | 5,800 |
| 1990-08-27 | 1,110 | 1,120 | 1,080 | 1,090 | 114,000 | 5,450 |
| 1990-08-24 | 1,080 | 1,130 | 1,030 | 1,100 | 804,000 | 5,500 |
| 1990-08-23 | 1,060 | 1,100 | 1,040 | 1,100 | 500,000 | 5,500 |
| 1990-08-22 | 1,140 | 1,150 | 1,120 | 1,120 | 446,000 | 5,600 |
| 1990-08-21 | 1,180 | 1,200 | 1,170 | 1,180 | 168,000 | 5,900 |
| 1990-08-20 | 1,160 | 1,180 | 1,160 | 1,180 | 75,000 | 5,900 |
| 1990-08-17 | 1,170 | 1,180 | 1,160 | 1,180 | 155,000 | 5,900 |
| 1990-08-16 | 1,200 | 1,210 | 1,190 | 1,190 | 211,000 | 5,950 |
| 1990-08-15 | 1,200 | 1,250 | 1,200 | 1,240 | 323,000 | 6,200 |
| 1990-08-14 | 1,190 | 1,200 | 1,140 | 1,180 | 263,000 | 5,900 |
| 1990-08-13 | 1,220 | 1,220 | 1,140 | 1,180 | 150,000 | 5,900 |
| 1990-08-10 | 1,240 | 1,270 | 1,210 | 1,240 | 512,000 | 6,200 |
| 1990-08-09 | 1,300 | 1,310 | 1,250 | 1,250 | 470,000 | 6,250 |
| 1990-08-08 | 1,210 | 1,290 | 1,210 | 1,290 | 712,000 | 6,450 |
| 1990-08-07 | 1,190 | 1,230 | 1,190 | 1,220 | 340,000 | 6,100 |
| 1990-08-06 | 1,300 | 1,300 | 1,260 | 1,290 | 300,000 | 6,450 |
| 1990-08-03 | 1,310 | 1,340 | 1,300 | 1,340 | 130,000 | 6,700 |
| 1990-08-02 | 1,360 | 1,360 | 1,300 | 1,350 | 227,000 | 6,750 |
| 1990-08-01 | 1,380 | 1,390 | 1,350 | 1,370 | 235,000 | 6,850 |
| 1990-07-31 | 1,350 | 1,380 | 1,350 | 1,360 | 264,000 | 6,800 |
| 1990-07-30 | 1,360 | 1,360 | 1,320 | 1,350 | 225,000 | 6,750 |
| 1990-07-27 | 1,380 | 1,380 | 1,340 | 1,360 | 495,000 | 6,800 |
| 1990-07-26 | 1,390 | 1,390 | 1,360 | 1,380 | 302,000 | 6,900 |
| 1990-07-25 | 1,360 | 1,390 | 1,360 | 1,370 | 204,000 | 6,850 |
| 1990-07-24 | 1,360 | 1,390 | 1,360 | 1,370 | 351,000 | 6,850 |
| 1990-07-23 | 1,400 | 1,410 | 1,380 | 1,380 | 331,000 | 6,900 |
| 1990-07-20 | 1,410 | 1,430 | 1,400 | 1,400 | 369,000 | 7,000 |
| 1990-07-19 | 1,440 | 1,440 | 1,420 | 1,420 | 720,000 | 7,100 |
| 1990-07-18 | 1,420 | 1,430 | 1,410 | 1,430 | 1,096,000 | 7,150 |
| 1990-07-17 | 1,410 | 1,420 | 1,400 | 1,410 | 745,000 | 7,050 |
| 1990-07-16 | 1,390 | 1,410 | 1,380 | 1,410 | 807,000 | 7,050 |
| 1990-07-13 | 1,380 | 1,390 | 1,370 | 1,380 | 328,000 | 6,900 |
| 1990-07-12 | 1,380 | 1,380 | 1,350 | 1,360 | 351,000 | 6,800 |
| 1990-07-11 | 1,360 | 1,380 | 1,360 | 1,370 | 321,000 | 6,850 |
| 1990-07-10 | 1,380 | 1,380 | 1,340 | 1,360 | 344,000 | 6,800 |
| 1990-07-09 | 1,380 | 1,380 | 1,360 | 1,380 | 292,000 | 6,900 |
| 1990-07-06 | 1,390 | 1,390 | 1,370 | 1,380 | 415,000 | 6,900 |
| 1990-07-05 | 1,380 | 1,390 | 1,370 | 1,390 | 469,000 | 6,950 |
| 1990-07-04 | 1,380 | 1,400 | 1,380 | 1,380 | 1,921,000 | 6,900 |
| 1990-07-03 | 1,360 | 1,380 | 1,350 | 1,370 | 1,038,000 | 6,850 |
| 1990-07-02 | 1,340 | 1,340 | 1,320 | 1,340 | 265,000 | 6,700 |
| 1990-06-29 | 1,350 | 1,350 | 1,330 | 1,340 | 409,000 | 6,700 |
| 1990-06-28 | 1,300 | 1,340 | 1,300 | 1,330 | 543,000 | 6,650 |
| 1990-06-27 | 1,270 | 1,290 | 1,260 | 1,280 | 147,000 | 6,400 |
| 1990-06-26 | 1,220 | 1,290 | 1,220 | 1,290 | 178,000 | 6,450 |
| 1990-06-25 | 1,250 | 1,250 | 1,210 | 1,220 | 166,000 | 6,100 |
| 1990-06-22 | 1,290 | 1,290 | 1,260 | 1,270 | 328,000 | 6,350 |
| 1990-06-21 | 1,300 | 1,320 | 1,290 | 1,300 | 416,000 | 6,500 |
| 1990-06-20 | 1,310 | 1,310 | 1,280 | 1,300 | 667,000 | 6,500 |
| 1990-06-19 | 1,310 | 1,330 | 1,300 | 1,310 | 295,000 | 6,550 |
| 1990-06-18 | 1,340 | 1,340 | 1,310 | 1,320 | 322,000 | 6,600 |
| 1990-06-15 | 1,350 | 1,350 | 1,330 | 1,340 | 247,000 | 6,700 |
| 1990-06-14 | 1,360 | 1,370 | 1,340 | 1,350 | 813,000 | 6,750 |
| 1990-06-13 | 1,300 | 1,350 | 1,300 | 1,340 | 1,083,000 | 6,700 |
| 1990-06-12 | 1,310 | 1,320 | 1,300 | 1,310 | 541,000 | 6,550 |
| 1990-06-11 | 1,300 | 1,320 | 1,300 | 1,300 | 151,000 | 6,500 |
| 1990-06-08 | 1,320 | 1,320 | 1,300 | 1,320 | 288,000 | 6,600 |
| 1990-06-07 | 1,330 | 1,340 | 1,330 | 1,330 | 183,000 | 6,650 |
| 1990-06-06 | 1,330 | 1,340 | 1,320 | 1,330 | 242,000 | 6,650 |
| 1990-06-05 | 1,320 | 1,360 | 1,320 | 1,330 | 734,000 | 6,650 |
| 1990-06-04 | 1,290 | 1,320 | 1,280 | 1,310 | 296,000 | 6,550 |
| 1990-06-01 | 1,280 | 1,300 | 1,280 | 1,300 | 92,000 | 6,500 |
| 1990-05-31 | 1,290 | 1,300 | 1,280 | 1,280 | 161,000 | 6,400 |
| 1990-05-30 | 1,300 | 1,300 | 1,280 | 1,280 | 191,000 | 6,400 |
| 1990-05-29 | 1,310 | 1,310 | 1,280 | 1,310 | 301,000 | 6,550 |
| 1990-05-28 | 1,320 | 1,330 | 1,300 | 1,310 | 430,000 | 6,550 |
| 1990-05-25 | 1,300 | 1,320 | 1,280 | 1,320 | 333,000 | 6,600 |
| 1990-05-24 | 1,300 | 1,310 | 1,290 | 1,310 | 136,000 | 6,550 |
| 1990-05-23 | 1,290 | 1,310 | 1,290 | 1,300 | 138,000 | 6,500 |
| 1990-05-22 | 1,270 | 1,310 | 1,270 | 1,310 | 228,000 | 6,550 |
| 1990-05-21 | 1,280 | 1,290 | 1,270 | 1,290 | 158,000 | 6,450 |
| 1990-05-18 | 1,300 | 1,310 | 1,290 | 1,290 | 191,000 | 6,450 |
| 1990-05-17 | 1,310 | 1,320 | 1,300 | 1,310 | 167,000 | 6,550 |
| 1990-05-16 | 1,300 | 1,330 | 1,300 | 1,330 | 524,000 | 6,650 |
| 1990-05-15 | 1,320 | 1,340 | 1,300 | 1,340 | 1,067,000 | 6,700 |
| 1990-05-14 | 1,280 | 1,320 | 1,270 | 1,320 | 566,000 | 6,600 |
| 1990-05-11 | 1,270 | 1,270 | 1,240 | 1,260 | 613,000 | 6,300 |
| 1990-05-10 | 1,290 | 1,300 | 1,260 | 1,260 | 1,254,000 | 6,300 |
| 1990-05-09 | 1,220 | 1,260 | 1,220 | 1,250 | 544,000 | 6,250 |
| 1990-05-08 | 1,210 | 1,220 | 1,200 | 1,210 | 525,000 | 6,050 |
| 1990-05-07 | 1,190 | 1,210 | 1,180 | 1,210 | 206,000 | 6,050 |
| 1990-05-02 | 1,160 | 1,180 | 1,160 | 1,180 | 76,000 | 5,900 |
| 1990-05-01 | 1,170 | 1,180 | 1,170 | 1,170 | 39,000 | 5,850 |
| 1990-04-27 | 1,180 | 1,180 | 1,160 | 1,170 | 345,000 | 5,850 |
| 1990-04-26 | 1,160 | 1,180 | 1,160 | 1,160 | 81,000 | 5,800 |
| 1990-04-25 | 1,160 | 1,180 | 1,160 | 1,170 | 184,000 | 5,850 |
| 1990-04-24 | 1,150 | 1,170 | 1,150 | 1,160 | 99,000 | 5,800 |
| 1990-04-23 | 1,200 | 1,200 | 1,160 | 1,190 | 190,000 | 5,950 |
| 1990-04-20 | 1,200 | 1,200 | 1,160 | 1,180 | 229,000 | 5,900 |
| 1990-04-19 | 1,190 | 1,210 | 1,180 | 1,200 | 526,000 | 6,000 |
| 1990-04-18 | 1,120 | 1,190 | 1,120 | 1,170 | 207,000 | 5,850 |
| 1990-04-17 | 1,120 | 1,150 | 1,120 | 1,140 | 174,000 | 5,700 |
| 1990-04-16 | 1,120 | 1,130 | 1,120 | 1,130 | 114,000 | 5,650 |
| 1990-04-13 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 | 5,800 |
| 1990-04-12 | 1,170 | 1,180 | 1,170 | 1,170 | 147,000 | 5,850 |
| 1990-04-11 | 1,210 | 1,210 | 1,170 | 1,170 | 161,000 | 5,850 |
| 1990-04-10 | 1,220 | 1,220 | 1,160 | 1,180 | 226,000 | 5,900 |
| 1990-04-09 | 1,240 | 1,240 | 1,200 | 1,220 | 276,000 | 6,100 |
| 1990-04-06 | 1,100 | 1,140 | 1,080 | 1,120 | 303,000 | 5,600 |
| 1990-04-05 | 1,030 | 1,060 | 1,010 | 1,040 | 418,000 | 5,200 |
| 1990-04-04 | 1,050 | 1,110 | 1,050 | 1,050 | 242,000 | 5,250 |
| 1990-04-03 | 1,060 | 1,100 | 1,030 | 1,050 | 379,000 | 5,250 |
| 1990-04-02 | 1,130 | 1,130 | 1,030 | 1,030 | 174,000 | 5,150 |
| 1990-03-30 | 1,200 | 1,200 | 1,170 | 1,170 | 304,000 | 5,850 |
| 1990-03-29 | 1,200 | 1,250 | 1,200 | 1,200 | 405,000 | 6,000 |
| 1990-03-28 | 1,250 | 1,250 | 1,220 | 1,250 | 136,000 | 6,250 |
| 1990-03-27 | 1,280 | 1,290 | 1,240 | 1,250 | 240,000 | 6,250 |
| 1990-03-26 | 1,260 | 1,280 | 1,240 | 1,260 | 270,000 | 6,300 |
| 1990-03-23 | 1,170 | 1,200 | 1,160 | 1,180 | 263,000 | 5,900 |
| 1990-03-22 | 1,150 | 1,190 | 1,150 | 1,170 | 393,000 | 5,850 |
| 1990-03-20 | 1,310 | 1,330 | 1,280 | 1,290 | 189,000 | 6,450 |
| 1990-03-19 | 1,320 | 1,350 | 1,270 | 1,310 | 225,000 | 6,550 |
| 1990-03-16 | 1,360 | 1,400 | 1,350 | 1,360 | 213,000 | 6,800 |
| 1990-03-15 | 1,330 | 1,360 | 1,330 | 1,360 | 133,000 | 6,800 |
| 1990-03-14 | 1,360 | 1,370 | 1,350 | 1,350 | 115,000 | 6,750 |
| 1990-03-13 | 1,400 | 1,400 | 1,380 | 1,380 | 167,000 | 6,900 |
| 1990-03-12 | 1,430 | 1,430 | 1,400 | 1,400 | 140,000 | 7,000 |
| 1990-03-09 | 1,460 | 1,460 | 1,430 | 1,430 | 158,000 | 7,150 |
| 1990-03-08 | 1,420 | 1,470 | 1,410 | 1,460 | 315,000 | 7,300 |
| 1990-03-07 | 1,450 | 1,450 | 1,420 | 1,430 | 153,000 | 7,150 |
| 1990-03-06 | 1,410 | 1,490 | 1,410 | 1,440 | 349,000 | 7,200 |
| 1990-03-05 | 1,410 | 1,410 | 1,390 | 1,400 | 141,000 | 7,000 |
| 1990-03-02 | 1,390 | 1,400 | 1,370 | 1,390 | 241,000 | 6,950 |
| 1990-03-01 | 1,390 | 1,410 | 1,380 | 1,380 | 170,000 | 6,900 |
| 1990-02-28 | 1,380 | 1,400 | 1,380 | 1,400 | 146,000 | 7,000 |
| 1990-02-27 | 1,350 | 1,360 | 1,300 | 1,360 | 157,000 | 6,800 |
| 1990-02-26 | 1,330 | 1,340 | 1,250 | 1,290 | 325,000 | 6,450 |
| 1990-02-23 | 1,400 | 1,420 | 1,380 | 1,390 | 257,000 | 6,950 |
| 1990-02-22 | 1,400 | 1,420 | 1,380 | 1,420 | 153,000 | 7,100 |
| 1990-02-21 | 1,430 | 1,450 | 1,380 | 1,410 | 132,000 | 7,050 |
| 1990-02-20 | 1,470 | 1,470 | 1,430 | 1,450 | 418,000 | 7,250 |
| 1990-02-19 | 1,500 | 1,500 | 1,480 | 1,490 | 147,000 | 7,450 |
| 1990-02-16 | 1,480 | 1,510 | 1,470 | 1,490 | 505,000 | 7,450 |
| 1990-02-15 | 1,480 | 1,490 | 1,470 | 1,480 | 164,000 | 7,400 |
| 1990-02-14 | 1,490 | 1,500 | 1,480 | 1,480 | 310,000 | 7,400 |
| 1990-02-13 | 1,480 | 1,500 | 1,470 | 1,490 | 148,000 | 7,450 |
| 1990-02-09 | 1,460 | 1,480 | 1,450 | 1,480 | 160,000 | 7,400 |
| 1990-02-08 | 1,480 | 1,480 | 1,440 | 1,470 | 1,346,000 | 7,350 |
| 1990-02-07 | 1,450 | 1,470 | 1,450 | 1,460 | 425,000 | 7,300 |
| 1990-02-06 | 1,450 | 1,460 | 1,440 | 1,440 | 246,000 | 7,200 |
| 1990-02-05 | 1,440 | 1,450 | 1,430 | 1,450 | 186,000 | 7,250 |
| 1990-02-02 | 1,420 | 1,440 | 1,420 | 1,440 | 187,000 | 7,200 |
| 1990-02-01 | 1,410 | 1,430 | 1,400 | 1,430 | 434,000 | 7,150 |
| 1990-01-31 | 1,430 | 1,440 | 1,410 | 1,430 | 165,000 | 7,150 |
| 1990-01-30 | 1,430 | 1,460 | 1,430 | 1,430 | 270,000 | 7,150 |
| 1990-01-29 | 1,410 | 1,430 | 1,390 | 1,430 | 337,000 | 7,150 |
| 1990-01-26 | 1,410 | 1,410 | 1,380 | 1,400 | 419,000 | 7,000 |
| 1990-01-25 | 1,410 | 1,410 | 1,390 | 1,410 | 540,000 | 7,050 |
| 1990-01-24 | 1,410 | 1,410 | 1,390 | 1,390 | 507,000 | 6,950 |
| 1990-01-23 | 1,440 | 1,440 | 1,400 | 1,420 | 421,000 | 7,100 |
| 1990-01-22 | 1,440 | 1,440 | 1,420 | 1,430 | 385,000 | 7,150 |
| 1990-01-19 | 1,400 | 1,420 | 1,380 | 1,400 | 431,000 | 7,000 |
| 1990-01-18 | 1,440 | 1,460 | 1,390 | 1,400 | 640,000 | 7,000 |
| 1990-01-17 | 1,420 | 1,440 | 1,400 | 1,400 | 311,000 | 7,000 |
| 1990-01-16 | 1,410 | 1,420 | 1,400 | 1,420 | 320,000 | 7,100 |
| 1990-01-12 | 1,430 | 1,460 | 1,430 | 1,450 | 151,000 | 7,250 |
| 1990-01-11 | 1,420 | 1,470 | 1,410 | 1,470 | 380,000 | 7,350 |
| 1990-01-10 | 1,460 | 1,460 | 1,410 | 1,420 | 391,000 | 7,100 |
| 1990-01-09 | 1,470 | 1,470 | 1,420 | 1,440 | 712,000 | 7,200 |
| 1990-01-08 | 1,490 | 1,490 | 1,460 | 1,470 | 507,000 | 7,350 |
| 1990-01-05 | 1,490 | 1,490 | 1,460 | 1,460 | 304,000 | 7,300 |
| 1990-01-04 | 1,500 | 1,500 | 1,460 | 1,480 | 128,000 | 7,400 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株