5603 虹技(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 | 731 | 735 | 731 | 732 | 41,000 | 7,320 |
| 1990-12-27 | 775 | 775 | 741 | 741 | 76,000 | 7,410 |
| 1990-12-26 | 782 | 785 | 777 | 780 | 34,000 | 7,800 |
| 1990-12-25 | 801 | 801 | 781 | 782 | 118,000 | 7,820 |
| 1990-12-21 | 811 | 812 | 801 | 801 | 86,000 | 8,010 |
| 1990-12-20 | 820 | 820 | 812 | 815 | 45,000 | 8,150 |
| 1990-12-19 | 820 | 830 | 817 | 825 | 37,000 | 8,250 |
| 1990-12-18 | 820 | 820 | 811 | 812 | 55,000 | 8,120 |
| 1990-12-17 | 836 | 836 | 815 | 815 | 39,000 | 8,150 |
| 1990-12-14 | 865 | 865 | 821 | 821 | 58,000 | 8,210 |
| 1990-12-13 | 880 | 880 | 851 | 861 | 74,000 | 8,610 |
| 1990-12-12 | 860 | 895 | 860 | 870 | 27,000 | 8,700 |
| 1990-12-11 | 841 | 855 | 820 | 845 | 80,000 | 8,450 |
| 1990-12-10 | 880 | 890 | 850 | 850 | 61,000 | 8,500 |
| 1990-12-07 | 820 | 870 | 820 | 865 | 106,000 | 8,650 |
| 1990-12-06 | 796 | 805 | 796 | 805 | 273,000 | 8,050 |
| 1990-12-05 | 790 | 800 | 782 | 799 | 129,000 | 7,990 |
| 1990-12-04 | 810 | 810 | 790 | 790 | 80,000 | 7,900 |
| 1990-12-03 | 831 | 831 | 820 | 820 | 71,000 | 8,200 |
| 1990-11-30 | 750 | 763 | 731 | 763 | 108,000 | 7,630 |
| 1990-11-29 | 780 | 780 | 750 | 750 | 155,000 | 7,500 |
| 1990-11-28 | 805 | 819 | 780 | 780 | 149,000 | 7,800 |
| 1990-11-27 | 815 | 820 | 800 | 820 | 87,000 | 8,200 |
| 1990-11-26 | 855 | 855 | 825 | 825 | 84,000 | 8,250 |
| 1990-11-22 | 765 | 805 | 765 | 805 | 159,000 | 8,050 |
| 1990-11-21 | 851 | 851 | 765 | 765 | 213,000 | 7,650 |
| 1990-11-20 | 890 | 890 | 851 | 851 | 59,000 | 8,510 |
| 1990-11-19 | 900 | 901 | 881 | 881 | 28,000 | 8,810 |
| 1990-11-16 | 890 | 890 | 880 | 885 | 58,000 | 8,850 |
| 1990-11-15 | 915 | 930 | 900 | 900 | 61,000 | 9,000 |
| 1990-11-14 | 935 | 940 | 895 | 895 | 77,000 | 8,950 |
| 1990-11-13 | 950 | 955 | 930 | 930 | 28,000 | 9,300 |
| 1990-11-09 | 900 | 905 | 900 | 900 | 56,000 | 9,000 |
| 1990-11-08 | 930 | 930 | 900 | 900 | 54,000 | 9,000 |
| 1990-11-07 | 950 | 950 | 930 | 930 | 18,000 | 9,300 |
| 1990-11-06 | 1,020 | 1,040 | 950 | 950 | 30,000 | 9,500 |
| 1990-11-05 | 1,010 | 1,010 | 999 | 999 | 29,000 | 9,990 |
| 1990-11-02 | 930 | 930 | 872 | 900 | 247,000 | 9,000 |
| 1990-11-01 | 990 | 990 | 910 | 910 | 133,000 | 9,100 |
| 1990-10-31 | 1,020 | 1,020 | 981 | 981 | 86,000 | 9,810 |
| 1990-10-30 | 1,020 | 1,050 | 995 | 1,020 | 53,000 | 10,200 |
| 1990-10-29 | 1,030 | 1,070 | 1,010 | 1,050 | 73,000 | 10,500 |
| 1990-10-26 | 1,120 | 1,120 | 1,040 | 1,050 | 60,000 | 10,500 |
| 1990-10-25 | 1,130 | 1,130 | 1,080 | 1,080 | 63,000 | 10,800 |
| 1990-10-24 | 1,120 | 1,150 | 1,100 | 1,150 | 42,000 | 11,500 |
| 1990-10-23 | 1,200 | 1,200 | 1,110 | 1,110 | 35,000 | 11,100 |
| 1990-10-22 | 1,180 | 1,200 | 1,130 | 1,190 | 28,000 | 11,900 |
| 1990-10-19 | 1,120 | 1,190 | 1,120 | 1,170 | 39,000 | 11,700 |
| 1990-10-18 | 1,200 | 1,200 | 1,110 | 1,110 | 59,000 | 11,100 |
| 1990-10-17 | 1,100 | 1,210 | 1,090 | 1,170 | 246,000 | 11,700 |
| 1990-10-16 | 975 | 1,080 | 975 | 1,080 | 114,000 | 10,800 |
| 1990-10-15 | 965 | 976 | 965 | 975 | 26,000 | 9,750 |
| 1990-10-12 | 900 | 915 | 900 | 915 | 53,000 | 9,150 |
| 1990-10-11 | 885 | 910 | 885 | 910 | 44,000 | 9,100 |
| 1990-10-09 | 880 | 900 | 875 | 900 | 61,000 | 9,000 |
| 1990-10-08 | 810 | 835 | 810 | 830 | 28,000 | 8,300 |
| 1990-10-05 | 780 | 820 | 780 | 820 | 20,000 | 8,200 |
| 1990-10-04 | 805 | 805 | 770 | 780 | 27,000 | 7,800 |
| 1990-10-03 | 800 | 830 | 800 | 810 | 113,000 | 8,100 |
| 1990-10-02 | 710 | 780 | 710 | 780 | 64,000 | 7,800 |
| 1990-10-01 | 675 | 685 | 645 | 680 | 148,000 | 6,800 |
| 1990-09-28 | 770 | 770 | 680 | 680 | 307,000 | 6,800 |
| 1990-09-27 | 795 | 798 | 780 | 780 | 126,000 | 7,800 |
| 1990-09-26 | 915 | 915 | 830 | 835 | 242,000 | 8,350 |
| 1990-09-25 | 951 | 951 | 910 | 910 | 81,000 | 9,100 |
| 1990-09-21 | 1,000 | 1,010 | 950 | 951 | 64,000 | 9,510 |
| 1990-09-20 | 995 | 1,040 | 995 | 1,020 | 50,000 | 10,200 |
| 1990-09-19 | 996 | 1,000 | 961 | 1,000 | 34,000 | 10,000 |
| 1990-09-18 | 980 | 990 | 950 | 980 | 153,000 | 9,800 |
| 1990-09-17 | 1,100 | 1,100 | 990 | 990 | 70,000 | 9,900 |
| 1990-09-14 | 1,080 | 1,110 | 1,080 | 1,080 | 18,000 | 10,800 |
| 1990-09-13 | 1,050 | 1,100 | 1,040 | 1,100 | 59,000 | 11,000 |
| 1990-09-12 | 1,050 | 1,060 | 1,040 | 1,060 | 26,000 | 10,600 |
| 1990-09-11 | 1,090 | 1,090 | 1,030 | 1,050 | 82,000 | 10,500 |
| 1990-09-10 | 1,060 | 1,090 | 1,060 | 1,090 | 24,000 | 10,900 |
| 1990-09-07 | 1,060 | 1,060 | 1,030 | 1,060 | 44,000 | 10,600 |
| 1990-09-06 | 1,100 | 1,100 | 1,060 | 1,070 | 29,000 | 10,700 |
| 1990-09-05 | 1,120 | 1,120 | 1,070 | 1,070 | 21,000 | 10,700 |
| 1990-09-04 | 1,180 | 1,180 | 1,140 | 1,140 | 33,000 | 11,400 |
| 1990-09-03 | 1,200 | 1,200 | 1,180 | 1,200 | 21,000 | 12,000 |
| 1990-08-31 | 1,200 | 1,200 | 1,150 | 1,180 | 37,000 | 11,800 |
| 1990-08-30 | 1,180 | 1,180 | 1,150 | 1,180 | 25,000 | 11,800 |
| 1990-08-29 | 1,160 | 1,200 | 1,160 | 1,160 | 16,000 | 11,600 |
| 1990-08-28 | 1,120 | 1,200 | 1,120 | 1,160 | 35,000 | 11,600 |
| 1990-08-27 | 1,060 | 1,120 | 1,060 | 1,100 | 54,000 | 11,000 |
| 1990-08-24 | 1,080 | 1,100 | 1,060 | 1,080 | 110,000 | 10,800 |
| 1990-08-23 | 1,160 | 1,160 | 1,100 | 1,100 | 126,000 | 11,000 |
| 1990-08-22 | 1,180 | 1,180 | 1,150 | 1,160 | 18,000 | 11,600 |
| 1990-08-21 | 1,190 | 1,200 | 1,190 | 1,200 | 19,000 | 12,000 |
| 1990-08-20 | 1,160 | 1,200 | 1,160 | 1,180 | 12,000 | 11,800 |
| 1990-08-17 | 1,200 | 1,200 | 1,180 | 1,200 | 78,000 | 12,000 |
| 1990-08-16 | 1,280 | 1,300 | 1,230 | 1,230 | 13,000 | 12,300 |
| 1990-08-15 | 1,260 | 1,300 | 1,260 | 1,300 | 25,000 | 13,000 |
| 1990-08-14 | 1,120 | 1,210 | 1,120 | 1,190 | 35,000 | 11,900 |
| 1990-08-13 | 1,200 | 1,200 | 1,000 | 1,120 | 251,000 | 11,200 |
| 1990-08-10 | 1,250 | 1,310 | 1,200 | 1,200 | 54,000 | 12,000 |
| 1990-08-09 | 1,370 | 1,400 | 1,230 | 1,230 | 101,000 | 12,300 |
| 1990-08-08 | 1,220 | 1,320 | 1,200 | 1,320 | 101,000 | 13,200 |
| 1990-08-07 | 1,180 | 1,270 | 1,100 | 1,120 | 183,000 | 11,200 |
| 1990-08-06 | 1,470 | 1,480 | 1,290 | 1,290 | 207,000 | 12,900 |
| 1990-08-03 | 1,580 | 1,590 | 1,480 | 1,490 | 83,000 | 14,900 |
| 1990-08-02 | 1,580 | 1,600 | 1,580 | 1,600 | 47,000 | 16,000 |
| 1990-08-01 | 1,550 | 1,580 | 1,550 | 1,580 | 41,000 | 15,800 |
| 1990-07-31 | 1,560 | 1,570 | 1,550 | 1,560 | 53,000 | 15,600 |
| 1990-07-30 | 1,580 | 1,580 | 1,550 | 1,570 | 44,000 | 15,700 |
| 1990-07-27 | 1,600 | 1,610 | 1,580 | 1,580 | 40,000 | 15,800 |
| 1990-07-26 | 1,640 | 1,640 | 1,600 | 1,600 | 33,000 | 16,000 |
| 1990-07-25 | 1,610 | 1,630 | 1,600 | 1,600 | 17,000 | 16,000 |
| 1990-07-24 | 1,570 | 1,680 | 1,570 | 1,660 | 56,000 | 16,600 |
| 1990-07-23 | 1,620 | 1,620 | 1,580 | 1,610 | 112,000 | 16,100 |
| 1990-07-20 | 1,630 | 1,630 | 1,620 | 1,620 | 43,000 | 16,200 |
| 1990-07-19 | 1,650 | 1,660 | 1,630 | 1,630 | 28,000 | 16,300 |
| 1990-07-18 | 1,630 | 1,650 | 1,630 | 1,640 | 58,000 | 16,400 |
| 1990-07-17 | 1,650 | 1,660 | 1,620 | 1,620 | 139,000 | 16,200 |
| 1990-07-16 | 1,670 | 1,670 | 1,650 | 1,650 | 40,000 | 16,500 |
| 1990-07-13 | 1,700 | 1,700 | 1,660 | 1,670 | 28,000 | 16,700 |
| 1990-07-12 | 1,690 | 1,700 | 1,660 | 1,700 | 50,000 | 17,000 |
| 1990-07-11 | 1,700 | 1,700 | 1,660 | 1,680 | 50,000 | 16,800 |
| 1990-07-10 | 1,720 | 1,740 | 1,710 | 1,710 | 21,000 | 17,100 |
| 1990-07-09 | 1,740 | 1,740 | 1,700 | 1,740 | 25,000 | 17,400 |
| 1990-07-06 | 1,730 | 1,750 | 1,700 | 1,700 | 33,000 | 17,000 |
| 1990-07-05 | 1,730 | 1,760 | 1,720 | 1,730 | 53,000 | 17,300 |
| 1990-07-04 | 1,770 | 1,790 | 1,750 | 1,770 | 109,000 | 17,700 |
| 1990-07-03 | 1,760 | 1,780 | 1,750 | 1,760 | 106,000 | 17,600 |
| 1990-07-02 | 1,720 | 1,750 | 1,720 | 1,750 | 87,000 | 17,500 |
| 1990-06-29 | 1,650 | 1,700 | 1,630 | 1,650 | 66,000 | 16,500 |
| 1990-06-28 | 1,660 | 1,660 | 1,600 | 1,600 | 117,000 | 16,000 |
| 1990-06-27 | 1,710 | 1,790 | 1,610 | 1,610 | 258,000 | 16,100 |
| 1990-06-26 | 1,680 | 1,680 | 1,570 | 1,570 | 62,000 | 15,700 |
| 1990-06-25 | 1,690 | 1,710 | 1,650 | 1,670 | 203,000 | 16,700 |
| 1990-06-22 | 1,760 | 1,780 | 1,730 | 1,730 | 81,000 | 17,300 |
| 1990-06-21 | 1,750 | 1,830 | 1,750 | 1,780 | 154,000 | 17,800 |
| 1990-06-20 | 1,680 | 1,740 | 1,680 | 1,740 | 84,000 | 17,400 |
| 1990-06-19 | 1,730 | 1,750 | 1,680 | 1,680 | 138,000 | 16,800 |
| 1990-06-18 | 1,760 | 1,760 | 1,670 | 1,700 | 204,000 | 17,000 |
| 1990-06-15 | 1,840 | 1,860 | 1,780 | 1,780 | 152,000 | 17,800 |
| 1990-06-14 | 1,890 | 1,890 | 1,850 | 1,850 | 125,000 | 18,500 |
| 1990-06-13 | 1,880 | 1,900 | 1,850 | 1,890 | 294,000 | 18,900 |
| 1990-06-12 | 1,820 | 1,880 | 1,810 | 1,870 | 187,000 | 18,700 |
| 1990-06-11 | 1,820 | 1,850 | 1,810 | 1,830 | 148,000 | 18,300 |
| 1990-06-08 | 1,880 | 1,880 | 1,840 | 1,850 | 268,000 | 18,500 |
| 1990-06-07 | 1,920 | 1,920 | 1,880 | 1,890 | 265,000 | 18,900 |
| 1990-06-06 | 1,920 | 1,980 | 1,880 | 1,900 | 1,460,000 | 19,000 |
| 1990-06-05 | 1,800 | 1,900 | 1,760 | 1,900 | 708,000 | 19,000 |
| 1990-06-04 | 1,830 | 1,880 | 1,800 | 1,800 | 315,000 | 18,000 |
| 1990-06-01 | 1,930 | 1,940 | 1,850 | 1,850 | 871,000 | 18,500 |
| 1990-05-31 | 1,900 | 1,950 | 1,880 | 1,940 | 1,736,000 | 19,400 |
| 1990-05-30 | 1,820 | 1,880 | 1,810 | 1,880 | 812,000 | 18,800 |
| 1990-05-29 | 1,830 | 1,890 | 1,760 | 1,780 | 1,898,000 | 17,800 |
| 1990-05-28 | 1,710 | 1,820 | 1,710 | 1,800 | 1,699,000 | 18,000 |
| 1990-05-25 | 1,670 | 1,730 | 1,640 | 1,710 | 797,000 | 17,100 |
| 1990-05-24 | 1,700 | 1,710 | 1,600 | 1,650 | 775,000 | 16,500 |
| 1990-05-23 | 1,540 | 1,680 | 1,530 | 1,680 | 1,649,000 | 16,800 |
| 1990-05-22 | 1,550 | 1,550 | 1,530 | 1,540 | 225,000 | 15,400 |
| 1990-05-21 | 1,570 | 1,570 | 1,510 | 1,550 | 643,000 | 15,500 |
| 1990-05-18 | 1,460 | 1,550 | 1,460 | 1,550 | 1,513,000 | 15,500 |
| 1990-05-17 | 1,470 | 1,480 | 1,440 | 1,460 | 575,000 | 14,600 |
| 1990-05-16 | 1,370 | 1,470 | 1,350 | 1,450 | 828,000 | 14,500 |
| 1990-05-15 | 1,270 | 1,430 | 1,250 | 1,390 | 1,327,000 | 13,900 |
| 1990-05-14 | 1,270 | 1,270 | 1,250 | 1,250 | 87,000 | 12,500 |
| 1990-05-11 | 1,260 | 1,290 | 1,250 | 1,250 | 272,000 | 12,500 |
| 1990-05-10 | 1,270 | 1,280 | 1,250 | 1,280 | 158,000 | 12,800 |
| 1990-05-09 | 1,230 | 1,290 | 1,210 | 1,280 | 222,000 | 12,800 |
| 1990-05-08 | 1,250 | 1,250 | 1,210 | 1,210 | 132,000 | 12,100 |
| 1990-05-07 | 1,230 | 1,270 | 1,230 | 1,260 | 164,000 | 12,600 |
| 1990-05-02 | 1,120 | 1,220 | 1,120 | 1,200 | 288,000 | 12,000 |
| 1990-05-01 | 1,110 | 1,110 | 1,090 | 1,110 | 46,000 | 11,100 |
| 1990-04-27 | 1,110 | 1,110 | 1,070 | 1,080 | 231,000 | 10,800 |
| 1990-04-26 | 1,020 | 1,100 | 1,010 | 1,090 | 266,000 | 10,900 |
| 1990-04-25 | 925 | 975 | 921 | 975 | 66,000 | 9,750 |
| 1990-04-24 | 930 | 930 | 925 | 925 | 7,000 | 9,250 |
| 1990-04-23 | 920 | 930 | 920 | 930 | 8,000 | 9,300 |
| 1990-04-20 | 920 | 921 | 911 | 911 | 13,000 | 9,110 |
| 1990-04-19 | 945 | 945 | 915 | 915 | 27,000 | 9,150 |
| 1990-04-18 | 920 | 930 | 901 | 910 | 26,000 | 9,100 |
| 1990-04-17 | 881 | 920 | 881 | 920 | 17,000 | 9,200 |
| 1990-04-16 | 920 | 920 | 900 | 900 | 28,000 | 9,000 |
| 1990-04-13 | 950 | 950 | 930 | 930 | 17,000 | 9,300 |
| 1990-04-12 | 950 | 950 | 931 | 940 | 22,000 | 9,400 |
| 1990-04-11 | 1,000 | 1,050 | 1,000 | 1,000 | 89,000 | 10,000 |
| 1990-04-10 | 925 | 990 | 925 | 990 | 78,000 | 9,900 |
| 1990-04-06 | 790 | 790 | 790 | 790 | 19,000 | 7,900 |
| 1990-04-05 | 680 | 680 | 680 | 680 | 81,000 | 6,800 |
| 1990-04-04 | 830 | 830 | 795 | 795 | 77,000 | 7,950 |
| 1990-04-03 | 940 | 945 | 940 | 940 | 20,000 | 9,400 |
| 1990-04-02 | 1,020 | 1,020 | 940 | 950 | 31,000 | 9,500 |
| 1990-03-30 | 1,130 | 1,130 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1990-03-29 | 1,160 | 1,160 | 1,130 | 1,130 | 14,000 | 11,300 |
| 1990-03-28 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1990-03-27 | 1,150 | 1,190 | 1,130 | 1,180 | 35,000 | 11,800 |
| 1990-03-26 | 1,060 | 1,170 | 1,060 | 1,120 | 26,000 | 11,200 |
| 1990-03-23 | 1,080 | 1,090 | 1,050 | 1,080 | 9,000 | 10,800 |
| 1990-03-22 | 1,020 | 1,150 | 1,020 | 1,150 | 44,000 | 11,500 |
| 1990-03-20 | 1,200 | 1,220 | 1,200 | 1,200 | 53,000 | 12,000 |
| 1990-03-19 | 1,280 | 1,280 | 1,210 | 1,280 | 58,000 | 12,800 |
| 1990-03-16 | 1,280 | 1,300 | 1,270 | 1,280 | 10,000 | 12,800 |
| 1990-03-15 | 1,300 | 1,300 | 1,270 | 1,270 | 23,000 | 12,700 |
| 1990-03-14 | 1,300 | 1,310 | 1,300 | 1,300 | 68,000 | 13,000 |
| 1990-03-13 | 1,310 | 1,310 | 1,300 | 1,310 | 26,000 | 13,100 |
| 1990-03-12 | 1,350 | 1,350 | 1,330 | 1,330 | 20,000 | 13,300 |
| 1990-03-09 | 1,350 | 1,370 | 1,350 | 1,350 | 22,000 | 13,500 |
| 1990-03-08 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 13,500 |
| 1990-03-07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1990-03-06 | 1,390 | 1,390 | 1,350 | 1,390 | 34,000 | 13,900 |
| 1990-03-05 | 1,380 | 1,380 | 1,380 | 1,380 | 68,000 | 13,800 |
| 1990-03-02 | 1,350 | 1,380 | 1,350 | 1,380 | 49,000 | 13,800 |
| 1990-03-01 | 1,360 | 1,390 | 1,350 | 1,350 | 36,000 | 13,500 |
| 1990-02-28 | 1,380 | 1,400 | 1,350 | 1,350 | 70,000 | 13,500 |
| 1990-02-27 | 1,330 | 1,370 | 1,300 | 1,330 | 62,000 | 13,300 |
| 1990-02-26 | 1,370 | 1,370 | 1,240 | 1,340 | 148,000 | 13,400 |
| 1990-02-23 | 1,390 | 1,400 | 1,370 | 1,390 | 131,000 | 13,900 |
| 1990-02-22 | 1,410 | 1,410 | 1,380 | 1,400 | 83,000 | 14,000 |
| 1990-02-21 | 1,420 | 1,430 | 1,390 | 1,390 | 310,000 | 13,900 |
| 1990-02-20 | 1,410 | 1,450 | 1,380 | 1,400 | 606,000 | 14,000 |
| 1990-02-19 | 1,400 | 1,400 | 1,390 | 1,390 | 20,000 | 13,900 |
| 1990-02-16 | 1,370 | 1,390 | 1,350 | 1,390 | 55,000 | 13,900 |
| 1990-02-15 | 1,350 | 1,380 | 1,350 | 1,360 | 13,000 | 13,600 |
| 1990-02-14 | 1,370 | 1,370 | 1,360 | 1,360 | 26,000 | 13,600 |
| 1990-02-13 | 1,360 | 1,390 | 1,360 | 1,370 | 30,000 | 13,700 |
| 1990-02-09 | 1,360 | 1,380 | 1,360 | 1,380 | 27,000 | 13,800 |
| 1990-02-08 | 1,360 | 1,370 | 1,360 | 1,360 | 9,000 | 13,600 |
| 1990-02-07 | 1,370 | 1,370 | 1,350 | 1,360 | 10,000 | 13,600 |
| 1990-02-06 | 1,380 | 1,400 | 1,350 | 1,350 | 17,000 | 13,500 |
| 1990-02-05 | 1,370 | 1,390 | 1,370 | 1,370 | 17,000 | 13,700 |
| 1990-02-02 | 1,330 | 1,380 | 1,330 | 1,380 | 28,000 | 13,800 |
| 1990-02-01 | 1,320 | 1,330 | 1,320 | 1,330 | 20,000 | 13,300 |
| 1990-01-31 | 1,340 | 1,380 | 1,320 | 1,320 | 47,000 | 13,200 |
| 1990-01-30 | 1,370 | 1,380 | 1,330 | 1,330 | 98,000 | 13,300 |
| 1990-01-29 | 1,380 | 1,390 | 1,370 | 1,380 | 47,000 | 13,800 |
| 1990-01-26 | 1,390 | 1,390 | 1,380 | 1,390 | 59,000 | 13,900 |
| 1990-01-25 | 1,390 | 1,400 | 1,380 | 1,400 | 57,000 | 14,000 |
| 1990-01-24 | 1,370 | 1,400 | 1,360 | 1,400 | 98,000 | 14,000 |
| 1990-01-23 | 1,370 | 1,380 | 1,360 | 1,380 | 71,000 | 13,800 |
| 1990-01-22 | 1,330 | 1,370 | 1,330 | 1,370 | 59,000 | 13,700 |
| 1990-01-19 | 1,350 | 1,350 | 1,320 | 1,320 | 74,000 | 13,200 |
| 1990-01-18 | 1,350 | 1,370 | 1,340 | 1,340 | 119,000 | 13,400 |
| 1990-01-17 | 1,350 | 1,380 | 1,340 | 1,360 | 117,000 | 13,600 |
| 1990-01-16 | 1,360 | 1,360 | 1,310 | 1,320 | 81,000 | 13,200 |
| 1990-01-12 | 1,400 | 1,400 | 1,360 | 1,360 | 46,000 | 13,600 |
| 1990-01-11 | 1,400 | 1,400 | 1,370 | 1,400 | 71,000 | 14,000 |
| 1990-01-10 | 1,410 | 1,420 | 1,400 | 1,410 | 80,000 | 14,100 |
| 1990-01-09 | 1,440 | 1,440 | 1,410 | 1,420 | 42,000 | 14,200 |
| 1990-01-08 | 1,440 | 1,440 | 1,380 | 1,430 | 51,000 | 14,300 |
| 1990-01-05 | 1,490 | 1,490 | 1,380 | 1,410 | 193,000 | 14,100 |
| 1990-01-04 | 1,500 | 1,500 | 1,470 | 1,490 | 98,000 | 14,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
