5486 日立金属(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 | 1,260 | 1,260 | 1,240 | 1,240 | 84,000 | 1,240 |
| 1990-12-27 | 1,230 | 1,260 | 1,220 | 1,240 | 240,000 | 1,240 |
| 1990-12-26 | 1,230 | 1,240 | 1,220 | 1,230 | 145,000 | 1,230 |
| 1990-12-25 | 1,240 | 1,250 | 1,220 | 1,250 | 121,000 | 1,250 |
| 1990-12-21 | 1,220 | 1,250 | 1,220 | 1,240 | 55,000 | 1,240 |
| 1990-12-20 | 1,270 | 1,280 | 1,210 | 1,220 | 182,000 | 1,220 |
| 1990-12-19 | 1,310 | 1,320 | 1,270 | 1,270 | 283,000 | 1,270 |
| 1990-12-18 | 1,310 | 1,330 | 1,290 | 1,290 | 237,000 | 1,290 |
| 1990-12-17 | 1,330 | 1,330 | 1,290 | 1,310 | 1,118,000 | 1,310 |
| 1990-12-14 | 1,320 | 1,340 | 1,290 | 1,320 | 272,000 | 1,320 |
| 1990-12-13 | 1,340 | 1,340 | 1,320 | 1,340 | 275,000 | 1,340 |
| 1990-12-12 | 1,340 | 1,370 | 1,320 | 1,320 | 848,000 | 1,320 |
| 1990-12-11 | 1,300 | 1,350 | 1,280 | 1,350 | 683,000 | 1,350 |
| 1990-12-10 | 1,240 | 1,310 | 1,240 | 1,290 | 428,000 | 1,290 |
| 1990-12-07 | 1,180 | 1,250 | 1,180 | 1,220 | 212,000 | 1,220 |
| 1990-12-06 | 1,160 | 1,170 | 1,130 | 1,160 | 145,000 | 1,160 |
| 1990-12-05 | 1,150 | 1,160 | 1,070 | 1,140 | 412,000 | 1,140 |
| 1990-12-04 | 1,160 | 1,160 | 1,100 | 1,150 | 439,000 | 1,150 |
| 1990-12-03 | 1,190 | 1,220 | 1,150 | 1,150 | 450,000 | 1,150 |
| 1990-11-30 | 1,160 | 1,190 | 1,160 | 1,170 | 90,000 | 1,170 |
| 1990-11-29 | 1,200 | 1,220 | 1,180 | 1,210 | 152,000 | 1,210 |
| 1990-11-28 | 1,260 | 1,260 | 1,200 | 1,200 | 370,000 | 1,200 |
| 1990-11-27 | 1,280 | 1,280 | 1,250 | 1,280 | 134,000 | 1,280 |
| 1990-11-26 | 1,280 | 1,300 | 1,270 | 1,290 | 119,000 | 1,290 |
| 1990-11-22 | 1,270 | 1,310 | 1,250 | 1,290 | 389,000 | 1,290 |
| 1990-11-21 | 1,290 | 1,290 | 1,240 | 1,270 | 443,000 | 1,270 |
| 1990-11-20 | 1,320 | 1,350 | 1,310 | 1,320 | 397,000 | 1,320 |
| 1990-11-19 | 1,370 | 1,370 | 1,340 | 1,340 | 180,000 | 1,340 |
| 1990-11-16 | 1,350 | 1,360 | 1,310 | 1,340 | 418,000 | 1,340 |
| 1990-11-15 | 1,370 | 1,370 | 1,350 | 1,370 | 504,000 | 1,370 |
| 1990-11-14 | 1,320 | 1,390 | 1,310 | 1,350 | 547,000 | 1,350 |
| 1990-11-13 | 1,330 | 1,360 | 1,330 | 1,330 | 196,000 | 1,330 |
| 1990-11-09 | 1,300 | 1,320 | 1,290 | 1,290 | 330,000 | 1,290 |
| 1990-11-08 | 1,300 | 1,330 | 1,300 | 1,300 | 276,000 | 1,300 |
| 1990-11-07 | 1,310 | 1,330 | 1,310 | 1,330 | 135,000 | 1,330 |
| 1990-11-06 | 1,390 | 1,400 | 1,320 | 1,350 | 343,000 | 1,350 |
| 1990-11-05 | 1,370 | 1,380 | 1,360 | 1,380 | 220,000 | 1,380 |
| 1990-11-02 | 1,340 | 1,380 | 1,340 | 1,350 | 226,000 | 1,350 |
| 1990-11-01 | 1,390 | 1,390 | 1,320 | 1,340 | 398,000 | 1,340 |
| 1990-10-31 | 1,370 | 1,420 | 1,370 | 1,410 | 769,000 | 1,410 |
| 1990-10-30 | 1,370 | 1,370 | 1,350 | 1,370 | 167,000 | 1,370 |
| 1990-10-29 | 1,380 | 1,380 | 1,340 | 1,370 | 395,000 | 1,370 |
| 1990-10-26 | 1,360 | 1,390 | 1,360 | 1,380 | 407,000 | 1,380 |
| 1990-10-25 | 1,380 | 1,430 | 1,370 | 1,390 | 1,215,000 | 1,390 |
| 1990-10-24 | 1,300 | 1,350 | 1,300 | 1,340 | 223,000 | 1,340 |
| 1990-10-23 | 1,350 | 1,370 | 1,300 | 1,310 | 486,000 | 1,310 |
| 1990-10-22 | 1,370 | 1,380 | 1,320 | 1,340 | 424,000 | 1,340 |
| 1990-10-19 | 1,320 | 1,410 | 1,300 | 1,360 | 1,002,000 | 1,360 |
| 1990-10-18 | 1,320 | 1,320 | 1,300 | 1,300 | 281,000 | 1,300 |
| 1990-10-17 | 1,300 | 1,320 | 1,300 | 1,320 | 324,000 | 1,320 |
| 1990-10-16 | 1,330 | 1,330 | 1,290 | 1,300 | 404,000 | 1,300 |
| 1990-10-15 | 1,320 | 1,340 | 1,290 | 1,310 | 335,000 | 1,310 |
| 1990-10-12 | 1,280 | 1,310 | 1,260 | 1,300 | 195,000 | 1,300 |
| 1990-10-11 | 1,320 | 1,320 | 1,290 | 1,300 | 257,000 | 1,300 |
| 1990-10-09 | 1,310 | 1,380 | 1,310 | 1,360 | 1,275,000 | 1,360 |
| 1990-10-08 | 1,210 | 1,310 | 1,210 | 1,290 | 388,000 | 1,290 |
| 1990-10-05 | 1,230 | 1,280 | 1,230 | 1,230 | 202,000 | 1,230 |
| 1990-10-04 | 1,190 | 1,230 | 1,180 | 1,230 | 199,000 | 1,230 |
| 1990-10-03 | 1,270 | 1,290 | 1,200 | 1,230 | 413,000 | 1,230 |
| 1990-10-02 | 1,220 | 1,300 | 1,210 | 1,290 | 683,000 | 1,290 |
| 1990-10-01 | 1,120 | 1,160 | 1,090 | 1,090 | 448,000 | 1,090 |
| 1990-09-28 | 1,160 | 1,170 | 1,100 | 1,100 | 619,000 | 1,100 |
| 1990-09-27 | 1,240 | 1,250 | 1,180 | 1,180 | 610,000 | 1,180 |
| 1990-09-26 | 1,300 | 1,310 | 1,230 | 1,270 | 307,000 | 1,270 |
| 1990-09-25 | 1,290 | 1,310 | 1,260 | 1,280 | 347,000 | 1,280 |
| 1990-09-21 | 1,280 | 1,330 | 1,280 | 1,330 | 519,000 | 1,330 |
| 1990-09-20 | 1,360 | 1,370 | 1,310 | 1,330 | 338,000 | 1,330 |
| 1990-09-19 | 1,400 | 1,430 | 1,370 | 1,380 | 375,000 | 1,380 |
| 1990-09-18 | 1,390 | 1,400 | 1,350 | 1,380 | 255,000 | 1,380 |
| 1990-09-17 | 1,370 | 1,440 | 1,350 | 1,410 | 662,000 | 1,410 |
| 1990-09-14 | 1,410 | 1,420 | 1,370 | 1,370 | 301,000 | 1,370 |
| 1990-09-13 | 1,460 | 1,480 | 1,420 | 1,420 | 1,141,000 | 1,420 |
| 1990-09-12 | 1,410 | 1,460 | 1,400 | 1,450 | 2,025,000 | 1,450 |
| 1990-09-11 | 1,400 | 1,440 | 1,380 | 1,380 | 2,826,000 | 1,380 |
| 1990-09-10 | 1,360 | 1,420 | 1,360 | 1,390 | 2,439,000 | 1,390 |
| 1990-09-07 | 1,310 | 1,360 | 1,270 | 1,340 | 813,000 | 1,340 |
| 1990-09-06 | 1,300 | 1,320 | 1,270 | 1,290 | 217,000 | 1,290 |
| 1990-09-05 | 1,300 | 1,310 | 1,200 | 1,280 | 468,000 | 1,280 |
| 1990-09-04 | 1,380 | 1,380 | 1,290 | 1,290 | 106,000 | 1,290 |
| 1990-09-03 | 1,410 | 1,410 | 1,350 | 1,380 | 308,000 | 1,380 |
| 1990-08-31 | 1,440 | 1,480 | 1,410 | 1,410 | 1,867,000 | 1,410 |
| 1990-08-30 | 1,340 | 1,460 | 1,320 | 1,430 | 3,156,000 | 1,430 |
| 1990-08-29 | 1,260 | 1,330 | 1,260 | 1,300 | 937,000 | 1,300 |
| 1990-08-28 | 1,230 | 1,270 | 1,200 | 1,270 | 455,000 | 1,270 |
| 1990-08-27 | 1,150 | 1,190 | 1,140 | 1,190 | 228,000 | 1,190 |
| 1990-08-24 | 1,130 | 1,180 | 1,110 | 1,130 | 447,000 | 1,130 |
| 1990-08-23 | 1,220 | 1,220 | 1,130 | 1,150 | 326,000 | 1,150 |
| 1990-08-22 | 1,240 | 1,250 | 1,190 | 1,210 | 107,000 | 1,210 |
| 1990-08-21 | 1,340 | 1,350 | 1,280 | 1,300 | 110,000 | 1,300 |
| 1990-08-20 | 1,300 | 1,340 | 1,300 | 1,340 | 82,000 | 1,340 |
| 1990-08-17 | 1,300 | 1,340 | 1,280 | 1,340 | 337,000 | 1,340 |
| 1990-08-16 | 1,350 | 1,370 | 1,340 | 1,350 | 297,000 | 1,350 |
| 1990-08-15 | 1,320 | 1,380 | 1,320 | 1,380 | 272,000 | 1,380 |
| 1990-08-14 | 1,300 | 1,300 | 1,260 | 1,300 | 275,000 | 1,300 |
| 1990-08-13 | 1,350 | 1,360 | 1,260 | 1,260 | 200,000 | 1,260 |
| 1990-08-10 | 1,360 | 1,380 | 1,350 | 1,350 | 144,000 | 1,350 |
| 1990-08-09 | 1,400 | 1,400 | 1,360 | 1,380 | 243,000 | 1,380 |
| 1990-08-08 | 1,400 | 1,430 | 1,380 | 1,420 | 455,000 | 1,420 |
| 1990-08-07 | 1,350 | 1,390 | 1,340 | 1,370 | 176,000 | 1,370 |
| 1990-08-06 | 1,410 | 1,450 | 1,410 | 1,410 | 208,000 | 1,410 |
| 1990-08-03 | 1,480 | 1,550 | 1,460 | 1,520 | 232,000 | 1,520 |
| 1990-08-02 | 1,560 | 1,560 | 1,500 | 1,510 | 703,000 | 1,510 |
| 1990-08-01 | 1,490 | 1,540 | 1,490 | 1,540 | 902,000 | 1,540 |
| 1990-07-31 | 1,480 | 1,480 | 1,450 | 1,470 | 421,000 | 1,470 |
| 1990-07-30 | 1,460 | 1,530 | 1,450 | 1,460 | 435,000 | 1,460 |
| 1990-07-27 | 1,480 | 1,480 | 1,450 | 1,470 | 318,000 | 1,470 |
| 1990-07-26 | 1,530 | 1,530 | 1,510 | 1,510 | 341,000 | 1,510 |
| 1990-07-25 | 1,520 | 1,540 | 1,510 | 1,530 | 202,000 | 1,530 |
| 1990-07-24 | 1,500 | 1,520 | 1,500 | 1,520 | 136,000 | 1,520 |
| 1990-07-23 | 1,550 | 1,550 | 1,500 | 1,530 | 254,000 | 1,530 |
| 1990-07-20 | 1,550 | 1,560 | 1,540 | 1,550 | 180,000 | 1,550 |
| 1990-07-19 | 1,560 | 1,570 | 1,540 | 1,560 | 419,000 | 1,560 |
| 1990-07-18 | 1,580 | 1,590 | 1,550 | 1,560 | 366,000 | 1,560 |
| 1990-07-17 | 1,610 | 1,610 | 1,580 | 1,580 | 351,000 | 1,580 |
| 1990-07-16 | 1,570 | 1,600 | 1,570 | 1,580 | 446,000 | 1,580 |
| 1990-07-13 | 1,550 | 1,570 | 1,550 | 1,570 | 116,000 | 1,570 |
| 1990-07-12 | 1,560 | 1,580 | 1,560 | 1,570 | 152,000 | 1,570 |
| 1990-07-11 | 1,590 | 1,590 | 1,560 | 1,590 | 370,000 | 1,590 |
| 1990-07-10 | 1,570 | 1,590 | 1,560 | 1,590 | 164,000 | 1,590 |
| 1990-07-09 | 1,590 | 1,600 | 1,570 | 1,600 | 208,000 | 1,600 |
| 1990-07-06 | 1,610 | 1,620 | 1,590 | 1,600 | 536,000 | 1,600 |
| 1990-07-05 | 1,600 | 1,610 | 1,590 | 1,600 | 205,000 | 1,600 |
| 1990-07-04 | 1,640 | 1,640 | 1,610 | 1,610 | 270,000 | 1,610 |
| 1990-07-03 | 1,580 | 1,630 | 1,580 | 1,630 | 242,000 | 1,630 |
| 1990-07-02 | 1,570 | 1,600 | 1,560 | 1,600 | 121,000 | 1,600 |
| 1990-06-29 | 1,610 | 1,640 | 1,600 | 1,600 | 555,000 | 1,600 |
| 1990-06-28 | 1,620 | 1,620 | 1,600 | 1,610 | 434,000 | 1,610 |
| 1990-06-27 | 1,590 | 1,630 | 1,590 | 1,630 | 595,000 | 1,630 |
| 1990-06-26 | 1,570 | 1,620 | 1,550 | 1,620 | 395,000 | 1,620 |
| 1990-06-25 | 1,580 | 1,580 | 1,540 | 1,580 | 467,000 | 1,580 |
| 1990-06-22 | 1,600 | 1,640 | 1,560 | 1,600 | 2,146,000 | 1,600 |
| 1990-06-21 | 1,520 | 1,610 | 1,510 | 1,600 | 1,518,000 | 1,600 |
| 1990-06-20 | 1,540 | 1,540 | 1,520 | 1,540 | 272,000 | 1,540 |
| 1990-06-19 | 1,550 | 1,550 | 1,510 | 1,550 | 750,000 | 1,550 |
| 1990-06-18 | 1,590 | 1,610 | 1,550 | 1,580 | 737,000 | 1,580 |
| 1990-06-15 | 1,600 | 1,670 | 1,600 | 1,620 | 3,529,000 | 1,620 |
| 1990-06-14 | 1,540 | 1,610 | 1,530 | 1,600 | 4,415,000 | 1,600 |
| 1990-06-13 | 1,510 | 1,530 | 1,500 | 1,530 | 318,000 | 1,530 |
| 1990-06-12 | 1,480 | 1,530 | 1,470 | 1,510 | 365,000 | 1,510 |
| 1990-06-11 | 1,520 | 1,520 | 1,500 | 1,510 | 294,000 | 1,510 |
| 1990-06-08 | 1,530 | 1,540 | 1,520 | 1,520 | 387,000 | 1,520 |
| 1990-06-07 | 1,530 | 1,560 | 1,520 | 1,560 | 410,000 | 1,560 |
| 1990-06-06 | 1,530 | 1,560 | 1,510 | 1,550 | 575,000 | 1,550 |
| 1990-06-05 | 1,550 | 1,560 | 1,520 | 1,560 | 231,000 | 1,560 |
| 1990-06-04 | 1,530 | 1,570 | 1,530 | 1,560 | 119,000 | 1,560 |
| 1990-06-01 | 1,520 | 1,560 | 1,520 | 1,550 | 206,000 | 1,550 |
| 1990-05-31 | 1,510 | 1,560 | 1,510 | 1,560 | 284,000 | 1,560 |
| 1990-05-30 | 1,520 | 1,540 | 1,500 | 1,530 | 323,000 | 1,530 |
| 1990-05-29 | 1,550 | 1,580 | 1,520 | 1,550 | 728,000 | 1,550 |
| 1990-05-28 | 1,550 | 1,570 | 1,550 | 1,560 | 430,000 | 1,560 |
| 1990-05-25 | 1,550 | 1,580 | 1,540 | 1,580 | 414,000 | 1,580 |
| 1990-05-24 | 1,560 | 1,580 | 1,550 | 1,560 | 663,000 | 1,560 |
| 1990-05-23 | 1,510 | 1,590 | 1,510 | 1,590 | 2,201,000 | 1,590 |
| 1990-05-22 | 1,450 | 1,510 | 1,410 | 1,500 | 586,000 | 1,500 |
| 1990-05-21 | 1,450 | 1,450 | 1,420 | 1,450 | 116,000 | 1,450 |
| 1990-05-18 | 1,450 | 1,470 | 1,420 | 1,430 | 149,000 | 1,430 |
| 1990-05-17 | 1,450 | 1,450 | 1,430 | 1,430 | 59,000 | 1,430 |
| 1990-05-16 | 1,470 | 1,480 | 1,410 | 1,430 | 563,000 | 1,430 |
| 1990-05-15 | 1,480 | 1,500 | 1,470 | 1,490 | 163,000 | 1,490 |
| 1990-05-14 | 1,480 | 1,500 | 1,480 | 1,480 | 310,000 | 1,480 |
| 1990-05-11 | 1,480 | 1,510 | 1,460 | 1,510 | 289,000 | 1,510 |
| 1990-05-10 | 1,510 | 1,530 | 1,500 | 1,510 | 284,000 | 1,510 |
| 1990-05-09 | 1,500 | 1,530 | 1,480 | 1,490 | 1,248,000 | 1,490 |
| 1990-05-08 | 1,430 | 1,490 | 1,430 | 1,480 | 1,455,000 | 1,480 |
| 1990-05-07 | 1,380 | 1,410 | 1,360 | 1,410 | 398,000 | 1,410 |
| 1990-05-02 | 1,350 | 1,360 | 1,340 | 1,360 | 134,000 | 1,360 |
| 1990-05-01 | 1,350 | 1,350 | 1,320 | 1,350 | 31,000 | 1,350 |
| 1990-04-27 | 1,350 | 1,350 | 1,330 | 1,340 | 86,000 | 1,340 |
| 1990-04-26 | 1,330 | 1,350 | 1,330 | 1,330 | 74,000 | 1,330 |
| 1990-04-25 | 1,330 | 1,350 | 1,330 | 1,350 | 203,000 | 1,350 |
| 1990-04-24 | 1,350 | 1,350 | 1,290 | 1,330 | 206,000 | 1,330 |
| 1990-04-23 | 1,370 | 1,370 | 1,310 | 1,330 | 136,000 | 1,330 |
| 1990-04-20 | 1,380 | 1,380 | 1,320 | 1,350 | 226,000 | 1,350 |
| 1990-04-19 | 1,290 | 1,370 | 1,290 | 1,360 | 367,000 | 1,360 |
| 1990-04-18 | 1,280 | 1,310 | 1,270 | 1,290 | 172,000 | 1,290 |
| 1990-04-17 | 1,330 | 1,340 | 1,290 | 1,290 | 111,000 | 1,290 |
| 1990-04-16 | 1,270 | 1,300 | 1,270 | 1,300 | 117,000 | 1,300 |
| 1990-04-13 | 1,330 | 1,330 | 1,300 | 1,330 | 125,000 | 1,330 |
| 1990-04-12 | 1,320 | 1,320 | 1,280 | 1,320 | 123,000 | 1,320 |
| 1990-04-11 | 1,330 | 1,330 | 1,270 | 1,320 | 120,000 | 1,320 |
| 1990-04-10 | 1,300 | 1,320 | 1,270 | 1,320 | 316,000 | 1,320 |
| 1990-04-09 | 1,320 | 1,320 | 1,300 | 1,320 | 230,000 | 1,320 |
| 1990-04-06 | 1,160 | 1,220 | 1,160 | 1,220 | 417,000 | 1,220 |
| 1990-04-05 | 1,130 | 1,150 | 1,090 | 1,140 | 419,000 | 1,140 |
| 1990-04-04 | 1,240 | 1,260 | 1,120 | 1,130 | 207,000 | 1,130 |
| 1990-04-03 | 1,240 | 1,240 | 1,150 | 1,220 | 195,000 | 1,220 |
| 1990-04-02 | 1,300 | 1,300 | 1,200 | 1,210 | 195,000 | 1,210 |
| 1990-03-30 | 1,350 | 1,350 | 1,300 | 1,300 | 209,000 | 1,300 |
| 1990-03-29 | 1,350 | 1,350 | 1,330 | 1,330 | 164,000 | 1,330 |
| 1990-03-28 | 1,340 | 1,370 | 1,330 | 1,370 | 179,000 | 1,370 |
| 1990-03-27 | 1,400 | 1,410 | 1,370 | 1,380 | 416,000 | 1,380 |
| 1990-03-26 | 1,410 | 1,430 | 1,370 | 1,370 | 397,000 | 1,370 |
| 1990-03-23 | 1,340 | 1,360 | 1,300 | 1,330 | 471,000 | 1,330 |
| 1990-03-22 | 1,320 | 1,340 | 1,300 | 1,320 | 612,000 | 1,320 |
| 1990-03-20 | 1,430 | 1,470 | 1,380 | 1,380 | 385,000 | 1,380 |
| 1990-03-19 | 1,530 | 1,540 | 1,450 | 1,450 | 253,000 | 1,450 |
| 1990-03-16 | 1,530 | 1,580 | 1,490 | 1,540 | 445,000 | 1,540 |
| 1990-03-15 | 1,540 | 1,540 | 1,500 | 1,500 | 319,000 | 1,500 |
| 1990-03-14 | 1,560 | 1,620 | 1,510 | 1,510 | 545,000 | 1,510 |
| 1990-03-13 | 1,560 | 1,560 | 1,470 | 1,530 | 454,000 | 1,530 |
| 1990-03-12 | 1,540 | 1,600 | 1,530 | 1,530 | 574,000 | 1,530 |
| 1990-03-09 | 1,480 | 1,530 | 1,480 | 1,510 | 287,000 | 1,510 |
| 1990-03-08 | 1,440 | 1,480 | 1,440 | 1,470 | 201,000 | 1,470 |
| 1990-03-07 | 1,490 | 1,490 | 1,440 | 1,460 | 640,000 | 1,460 |
| 1990-03-06 | 1,500 | 1,500 | 1,440 | 1,480 | 386,000 | 1,480 |
| 1990-03-05 | 1,530 | 1,530 | 1,450 | 1,460 | 266,000 | 1,460 |
| 1990-03-02 | 1,540 | 1,540 | 1,490 | 1,500 | 176,000 | 1,500 |
| 1990-03-01 | 1,540 | 1,560 | 1,510 | 1,510 | 342,000 | 1,510 |
| 1990-02-28 | 1,570 | 1,570 | 1,560 | 1,560 | 171,000 | 1,560 |
| 1990-02-27 | 1,450 | 1,510 | 1,430 | 1,510 | 251,000 | 1,510 |
| 1990-02-26 | 1,520 | 1,520 | 1,380 | 1,420 | 246,000 | 1,420 |
| 1990-02-23 | 1,600 | 1,600 | 1,520 | 1,520 | 321,000 | 1,520 |
| 1990-02-22 | 1,640 | 1,640 | 1,550 | 1,570 | 545,000 | 1,570 |
| 1990-02-21 | 1,570 | 1,610 | 1,550 | 1,610 | 172,000 | 1,610 |
| 1990-02-20 | 1,630 | 1,650 | 1,620 | 1,630 | 196,000 | 1,630 |
| 1990-02-19 | 1,650 | 1,680 | 1,620 | 1,620 | 106,000 | 1,620 |
| 1990-02-16 | 1,660 | 1,670 | 1,640 | 1,650 | 132,000 | 1,650 |
| 1990-02-15 | 1,610 | 1,660 | 1,610 | 1,660 | 200,000 | 1,660 |
| 1990-02-14 | 1,660 | 1,660 | 1,600 | 1,610 | 225,000 | 1,610 |
| 1990-02-13 | 1,680 | 1,680 | 1,660 | 1,660 | 164,000 | 1,660 |
| 1990-02-09 | 1,680 | 1,690 | 1,670 | 1,680 | 195,000 | 1,680 |
| 1990-02-08 | 1,730 | 1,730 | 1,670 | 1,670 | 156,000 | 1,670 |
| 1990-02-07 | 1,720 | 1,730 | 1,680 | 1,710 | 363,000 | 1,710 |
| 1990-02-06 | 1,670 | 1,760 | 1,670 | 1,740 | 1,960,000 | 1,740 |
| 1990-02-05 | 1,660 | 1,660 | 1,640 | 1,660 | 126,000 | 1,660 |
| 1990-02-02 | 1,660 | 1,680 | 1,620 | 1,630 | 211,000 | 1,630 |
| 1990-02-01 | 1,680 | 1,680 | 1,640 | 1,650 | 131,000 | 1,650 |
| 1990-01-31 | 1,680 | 1,690 | 1,660 | 1,680 | 191,000 | 1,680 |
| 1990-01-30 | 1,700 | 1,700 | 1,660 | 1,670 | 300,000 | 1,670 |
| 1990-01-29 | 1,680 | 1,690 | 1,660 | 1,680 | 208,000 | 1,680 |
| 1990-01-26 | 1,700 | 1,700 | 1,650 | 1,650 | 354,000 | 1,650 |
| 1990-01-25 | 1,650 | 1,650 | 1,620 | 1,640 | 216,000 | 1,640 |
| 1990-01-24 | 1,650 | 1,680 | 1,600 | 1,600 | 299,000 | 1,600 |
| 1990-01-23 | 1,640 | 1,650 | 1,580 | 1,650 | 290,000 | 1,650 |
| 1990-01-22 | 1,660 | 1,660 | 1,610 | 1,640 | 151,000 | 1,640 |
| 1990-01-19 | 1,570 | 1,640 | 1,560 | 1,640 | 269,000 | 1,640 |
| 1990-01-18 | 1,610 | 1,620 | 1,520 | 1,520 | 313,000 | 1,520 |
| 1990-01-17 | 1,640 | 1,680 | 1,610 | 1,610 | 268,000 | 1,610 |
| 1990-01-16 | 1,630 | 1,650 | 1,630 | 1,650 | 167,000 | 1,650 |
| 1990-01-12 | 1,630 | 1,720 | 1,630 | 1,660 | 292,000 | 1,660 |
| 1990-01-11 | 1,670 | 1,680 | 1,650 | 1,650 | 218,000 | 1,650 |
| 1990-01-10 | 1,700 | 1,700 | 1,650 | 1,650 | 276,000 | 1,650 |
| 1990-01-09 | 1,720 | 1,720 | 1,660 | 1,690 | 177,000 | 1,690 |
| 1990-01-08 | 1,690 | 1,690 | 1,660 | 1,690 | 333,000 | 1,690 |
| 1990-01-05 | 1,680 | 1,690 | 1,600 | 1,620 | 216,000 | 1,620 |
| 1990-01-04 | 1,700 | 1,710 | 1,650 | 1,650 | 99,000 | 1,650 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
