5713 住友金属鉱山(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 | 1,130 | 1,130 | 1,100 | 1,130 | 913,000 | 2,260 |
| 1990-12-27 | 1,150 | 1,150 | 1,120 | 1,120 | 2,649,000 | 2,240 |
| 1990-12-26 | 1,140 | 1,150 | 1,110 | 1,130 | 1,795,000 | 2,260 |
| 1990-12-25 | 1,120 | 1,120 | 1,090 | 1,120 | 1,017,000 | 2,240 |
| 1990-12-21 | 1,090 | 1,160 | 1,090 | 1,100 | 3,275,000 | 2,200 |
| 1990-12-20 | 1,060 | 1,140 | 1,060 | 1,110 | 1,803,000 | 2,220 |
| 1990-12-19 | 1,070 | 1,080 | 1,050 | 1,060 | 2,007,000 | 2,120 |
| 1990-12-18 | 1,060 | 1,080 | 1,050 | 1,050 | 1,158,000 | 2,100 |
| 1990-12-17 | 1,080 | 1,090 | 1,060 | 1,070 | 606,000 | 2,140 |
| 1990-12-14 | 1,090 | 1,140 | 1,090 | 1,100 | 2,949,000 | 2,200 |
| 1990-12-13 | 1,120 | 1,130 | 1,100 | 1,130 | 842,000 | 2,260 |
| 1990-12-12 | 1,110 | 1,130 | 1,090 | 1,110 | 1,498,000 | 2,220 |
| 1990-12-11 | 1,090 | 1,110 | 1,070 | 1,090 | 1,037,000 | 2,180 |
| 1990-12-10 | 1,100 | 1,130 | 1,070 | 1,070 | 877,000 | 2,140 |
| 1990-12-07 | 1,020 | 1,080 | 1,020 | 1,080 | 1,609,000 | 2,160 |
| 1990-12-06 | 985 | 1,020 | 975 | 1,000 | 1,019,000 | 2,000 |
| 1990-12-05 | 975 | 980 | 940 | 955 | 1,201,000 | 1,910 |
| 1990-12-04 | 1,000 | 1,000 | 965 | 965 | 1,612,000 | 1,930 |
| 1990-12-03 | 1,060 | 1,090 | 1,020 | 1,020 | 806,000 | 2,040 |
| 1990-11-30 | 1,050 | 1,060 | 1,010 | 1,020 | 1,597,000 | 2,040 |
| 1990-11-29 | 1,100 | 1,110 | 1,060 | 1,090 | 835,000 | 2,180 |
| 1990-11-28 | 1,120 | 1,130 | 1,110 | 1,130 | 903,000 | 2,260 |
| 1990-11-27 | 1,130 | 1,140 | 1,110 | 1,130 | 435,000 | 2,260 |
| 1990-11-26 | 1,120 | 1,130 | 1,100 | 1,120 | 293,000 | 2,240 |
| 1990-11-22 | 1,100 | 1,120 | 1,090 | 1,120 | 767,000 | 2,240 |
| 1990-11-21 | 1,120 | 1,120 | 1,090 | 1,120 | 705,000 | 2,240 |
| 1990-11-20 | 1,150 | 1,160 | 1,130 | 1,130 | 302,000 | 2,260 |
| 1990-11-19 | 1,140 | 1,160 | 1,140 | 1,150 | 436,000 | 2,300 |
| 1990-11-16 | 1,150 | 1,170 | 1,140 | 1,140 | 600,000 | 2,280 |
| 1990-11-15 | 1,150 | 1,200 | 1,150 | 1,160 | 945,000 | 2,320 |
| 1990-11-14 | 1,170 | 1,170 | 1,150 | 1,170 | 634,000 | 2,340 |
| 1990-11-13 | 1,180 | 1,180 | 1,160 | 1,170 | 505,000 | 2,340 |
| 1990-11-09 | 1,130 | 1,150 | 1,120 | 1,120 | 835,000 | 2,240 |
| 1990-11-08 | 1,160 | 1,190 | 1,150 | 1,150 | 719,000 | 2,300 |
| 1990-11-07 | 1,210 | 1,220 | 1,170 | 1,200 | 797,000 | 2,400 |
| 1990-11-06 | 1,250 | 1,260 | 1,210 | 1,210 | 802,000 | 2,420 |
| 1990-11-05 | 1,270 | 1,270 | 1,250 | 1,250 | 437,000 | 2,500 |
| 1990-11-02 | 1,220 | 1,250 | 1,210 | 1,240 | 721,000 | 2,480 |
| 1990-11-01 | 1,290 | 1,290 | 1,240 | 1,240 | 1,954,000 | 2,480 |
| 1990-10-31 | 1,290 | 1,320 | 1,280 | 1,300 | 3,004,000 | 2,600 |
| 1990-10-30 | 1,230 | 1,250 | 1,220 | 1,250 | 924,000 | 2,500 |
| 1990-10-29 | 1,200 | 1,220 | 1,200 | 1,210 | 873,000 | 2,420 |
| 1990-10-26 | 1,210 | 1,230 | 1,200 | 1,200 | 789,000 | 2,400 |
| 1990-10-25 | 1,210 | 1,230 | 1,200 | 1,230 | 574,000 | 2,460 |
| 1990-10-24 | 1,200 | 1,210 | 1,180 | 1,210 | 774,000 | 2,420 |
| 1990-10-23 | 1,240 | 1,250 | 1,200 | 1,220 | 810,000 | 2,440 |
| 1990-10-22 | 1,190 | 1,230 | 1,190 | 1,220 | 861,000 | 2,440 |
| 1990-10-19 | 1,170 | 1,220 | 1,160 | 1,190 | 2,017,000 | 2,380 |
| 1990-10-18 | 1,170 | 1,170 | 1,140 | 1,160 | 714,000 | 2,320 |
| 1990-10-17 | 1,160 | 1,190 | 1,160 | 1,180 | 557,000 | 2,360 |
| 1990-10-16 | 1,170 | 1,180 | 1,150 | 1,180 | 715,000 | 2,360 |
| 1990-10-15 | 1,150 | 1,170 | 1,130 | 1,150 | 1,373,000 | 2,300 |
| 1990-10-12 | 1,170 | 1,180 | 1,120 | 1,150 | 1,236,000 | 2,300 |
| 1990-10-11 | 1,160 | 1,200 | 1,160 | 1,200 | 628,000 | 2,400 |
| 1990-10-09 | 1,220 | 1,230 | 1,180 | 1,200 | 902,000 | 2,400 |
| 1990-10-08 | 1,200 | 1,250 | 1,200 | 1,220 | 492,000 | 2,440 |
| 1990-10-05 | 1,180 | 1,220 | 1,180 | 1,180 | 912,000 | 2,360 |
| 1990-10-04 | 1,160 | 1,180 | 1,150 | 1,160 | 771,000 | 2,320 |
| 1990-10-03 | 1,160 | 1,250 | 1,150 | 1,150 | 1,943,000 | 2,300 |
| 1990-10-02 | 1,220 | 1,240 | 1,130 | 1,220 | 2,990,000 | 2,440 |
| 1990-10-01 | 1,220 | 1,230 | 1,040 | 1,160 | 1,946,000 | 2,320 |
| 1990-09-28 | 1,250 | 1,260 | 1,150 | 1,240 | 2,601,000 | 2,480 |
| 1990-09-27 | 1,320 | 1,320 | 1,260 | 1,260 | 1,800,000 | 2,520 |
| 1990-09-26 | 1,420 | 1,430 | 1,320 | 1,330 | 1,694,000 | 2,660 |
| 1990-09-25 | 1,380 | 1,400 | 1,360 | 1,390 | 1,519,000 | 2,780 |
| 1990-09-21 | 1,320 | 1,370 | 1,310 | 1,360 | 1,193,000 | 2,720 |
| 1990-09-20 | 1,380 | 1,400 | 1,350 | 1,350 | 774,000 | 2,700 |
| 1990-09-19 | 1,420 | 1,430 | 1,380 | 1,380 | 1,017,000 | 2,760 |
| 1990-09-18 | 1,400 | 1,440 | 1,380 | 1,410 | 1,487,000 | 2,820 |
| 1990-09-17 | 1,430 | 1,430 | 1,390 | 1,400 | 751,000 | 2,800 |
| 1990-09-14 | 1,430 | 1,450 | 1,430 | 1,430 | 1,670,000 | 2,860 |
| 1990-09-13 | 1,470 | 1,480 | 1,450 | 1,450 | 2,262,000 | 2,900 |
| 1990-09-12 | 1,490 | 1,500 | 1,470 | 1,480 | 2,741,000 | 2,960 |
| 1990-09-11 | 1,500 | 1,530 | 1,490 | 1,500 | 3,627,000 | 3,000 |
| 1990-09-10 | 1,560 | 1,570 | 1,510 | 1,530 | 4,737,000 | 3,060 |
| 1990-09-07 | 1,630 | 1,630 | 1,530 | 1,550 | 32,506,000 | 3,100 |
| 1990-09-06 | 1,570 | 1,570 | 1,570 | 1,570 | 7,719,000 | 3,140 |
| 1990-09-05 | 1,330 | 1,370 | 1,280 | 1,370 | 2,881,000 | 2,740 |
| 1990-09-04 | 1,360 | 1,370 | 1,310 | 1,310 | 1,045,000 | 2,620 |
| 1990-09-03 | 1,310 | 1,360 | 1,300 | 1,350 | 1,266,000 | 2,700 |
| 1990-08-31 | 1,320 | 1,330 | 1,300 | 1,300 | 1,426,000 | 2,600 |
| 1990-08-30 | 1,310 | 1,340 | 1,300 | 1,340 | 852,000 | 2,680 |
| 1990-08-29 | 1,300 | 1,350 | 1,290 | 1,300 | 1,370,000 | 2,600 |
| 1990-08-28 | 1,320 | 1,350 | 1,290 | 1,290 | 1,330,000 | 2,580 |
| 1990-08-27 | 1,320 | 1,330 | 1,290 | 1,310 | 1,588,000 | 2,620 |
| 1990-08-24 | 1,280 | 1,330 | 1,260 | 1,280 | 3,769,000 | 2,560 |
| 1990-08-23 | 1,440 | 1,460 | 1,300 | 1,300 | 2,576,000 | 2,600 |
| 1990-08-22 | 1,520 | 1,530 | 1,430 | 1,480 | 2,301,000 | 2,960 |
| 1990-08-21 | 1,600 | 1,610 | 1,540 | 1,540 | 1,971,000 | 3,080 |
| 1990-08-20 | 1,580 | 1,610 | 1,570 | 1,580 | 1,337,000 | 3,160 |
| 1990-08-17 | 1,600 | 1,630 | 1,560 | 1,560 | 1,855,000 | 3,120 |
| 1990-08-16 | 1,570 | 1,600 | 1,550 | 1,560 | 2,011,000 | 3,120 |
| 1990-08-15 | 1,650 | 1,660 | 1,520 | 1,540 | 7,722,000 | 3,080 |
| 1990-08-14 | 1,600 | 1,640 | 1,580 | 1,600 | 8,041,000 | 3,200 |
| 1990-08-13 | 1,580 | 1,610 | 1,520 | 1,540 | 3,429,000 | 3,080 |
| 1990-08-10 | 1,580 | 1,590 | 1,520 | 1,550 | 2,368,000 | 3,100 |
| 1990-08-09 | 1,590 | 1,630 | 1,550 | 1,550 | 4,644,000 | 3,100 |
| 1990-08-08 | 1,600 | 1,690 | 1,560 | 1,570 | 18,501,000 | 3,140 |
| 1990-08-07 | 1,440 | 1,610 | 1,440 | 1,540 | 6,400,000 | 3,080 |
| 1990-08-06 | 1,560 | 1,570 | 1,500 | 1,510 | 2,214,000 | 3,020 |
| 1990-08-03 | 1,580 | 1,590 | 1,560 | 1,590 | 2,548,000 | 3,180 |
| 1990-08-02 | 1,580 | 1,610 | 1,530 | 1,560 | 5,308,000 | 3,120 |
| 1990-08-01 | 1,550 | 1,590 | 1,540 | 1,550 | 2,498,000 | 3,100 |
| 1990-07-31 | 1,520 | 1,540 | 1,510 | 1,530 | 701,000 | 3,060 |
| 1990-07-30 | 1,530 | 1,550 | 1,490 | 1,510 | 789,000 | 3,020 |
| 1990-07-27 | 1,520 | 1,570 | 1,470 | 1,560 | 2,224,000 | 3,120 |
| 1990-07-26 | 1,540 | 1,550 | 1,500 | 1,530 | 1,019,000 | 3,060 |
| 1990-07-25 | 1,590 | 1,600 | 1,520 | 1,530 | 1,951,000 | 3,060 |
| 1990-07-24 | 1,560 | 1,600 | 1,540 | 1,560 | 3,684,000 | 3,120 |
| 1990-07-23 | 1,570 | 1,580 | 1,510 | 1,530 | 999,000 | 3,060 |
| 1990-07-20 | 1,560 | 1,610 | 1,550 | 1,570 | 2,110,000 | 3,140 |
| 1990-07-19 | 1,560 | 1,610 | 1,560 | 1,590 | 2,253,000 | 3,180 |
| 1990-07-18 | 1,560 | 1,570 | 1,540 | 1,550 | 1,365,000 | 3,100 |
| 1990-07-17 | 1,580 | 1,620 | 1,550 | 1,580 | 3,140,000 | 3,160 |
| 1990-07-16 | 1,610 | 1,630 | 1,560 | 1,580 | 4,402,000 | 3,160 |
| 1990-07-13 | 1,520 | 1,620 | 1,500 | 1,610 | 8,936,000 | 3,220 |
| 1990-07-12 | 1,480 | 1,500 | 1,460 | 1,480 | 1,312,000 | 2,960 |
| 1990-07-11 | 1,430 | 1,490 | 1,430 | 1,460 | 733,000 | 2,920 |
| 1990-07-10 | 1,440 | 1,460 | 1,420 | 1,420 | 729,000 | 2,840 |
| 1990-07-09 | 1,480 | 1,480 | 1,450 | 1,450 | 668,000 | 2,900 |
| 1990-07-06 | 1,470 | 1,490 | 1,470 | 1,490 | 529,000 | 2,980 |
| 1990-07-05 | 1,470 | 1,520 | 1,470 | 1,500 | 1,772,000 | 3,000 |
| 1990-07-04 | 1,500 | 1,500 | 1,450 | 1,470 | 1,681,000 | 2,940 |
| 1990-07-03 | 1,390 | 1,480 | 1,390 | 1,480 | 1,921,000 | 2,960 |
| 1990-07-02 | 1,380 | 1,400 | 1,380 | 1,390 | 949,000 | 2,780 |
| 1990-06-29 | 1,420 | 1,440 | 1,390 | 1,400 | 1,726,000 | 2,800 |
| 1990-06-28 | 1,450 | 1,450 | 1,410 | 1,420 | 1,312,000 | 2,840 |
| 1990-06-27 | 1,440 | 1,450 | 1,430 | 1,450 | 1,645,000 | 2,900 |
| 1990-06-26 | 1,430 | 1,450 | 1,410 | 1,420 | 2,050,000 | 2,840 |
| 1990-06-25 | 1,440 | 1,440 | 1,410 | 1,440 | 776,000 | 2,880 |
| 1990-06-22 | 1,470 | 1,480 | 1,430 | 1,460 | 1,094,000 | 2,920 |
| 1990-06-21 | 1,500 | 1,520 | 1,480 | 1,480 | 609,000 | 2,960 |
| 1990-06-20 | 1,480 | 1,530 | 1,480 | 1,500 | 2,250,000 | 3,000 |
| 1990-06-19 | 1,500 | 1,530 | 1,480 | 1,480 | 1,503,000 | 2,960 |
| 1990-06-18 | 1,560 | 1,560 | 1,520 | 1,520 | 1,459,000 | 3,040 |
| 1990-06-15 | 1,570 | 1,590 | 1,560 | 1,570 | 1,848,000 | 3,140 |
| 1990-06-14 | 1,610 | 1,630 | 1,590 | 1,600 | 1,666,000 | 3,200 |
| 1990-06-13 | 1,600 | 1,610 | 1,580 | 1,610 | 1,349,000 | 3,220 |
| 1990-06-12 | 1,580 | 1,620 | 1,580 | 1,580 | 1,801,000 | 3,160 |
| 1990-06-11 | 1,630 | 1,630 | 1,570 | 1,580 | 1,624,000 | 3,160 |
| 1990-06-08 | 1,670 | 1,700 | 1,630 | 1,630 | 4,205,000 | 3,260 |
| 1990-06-07 | 1,640 | 1,700 | 1,640 | 1,690 | 5,890,000 | 3,380 |
| 1990-06-06 | 1,620 | 1,660 | 1,610 | 1,650 | 3,090,000 | 3,300 |
| 1990-06-05 | 1,650 | 1,680 | 1,620 | 1,620 | 2,798,000 | 3,240 |
| 1990-06-04 | 1,690 | 1,710 | 1,660 | 1,660 | 7,943,000 | 3,320 |
| 1990-06-01 | 1,660 | 1,710 | 1,650 | 1,670 | 15,803,000 | 3,340 |
| 1990-05-31 | 1,660 | 1,670 | 1,630 | 1,630 | 4,646,000 | 3,260 |
| 1990-05-30 | 1,540 | 1,680 | 1,530 | 1,650 | 5,267,000 | 3,300 |
| 1990-05-29 | 1,550 | 1,560 | 1,530 | 1,560 | 1,558,000 | 3,120 |
| 1990-05-28 | 1,580 | 1,580 | 1,550 | 1,560 | 1,014,000 | 3,120 |
| 1990-05-25 | 1,570 | 1,580 | 1,560 | 1,580 | 1,067,000 | 3,160 |
| 1990-05-24 | 1,570 | 1,590 | 1,560 | 1,580 | 1,851,000 | 3,160 |
| 1990-05-23 | 1,640 | 1,640 | 1,590 | 1,590 | 1,975,000 | 3,180 |
| 1990-05-22 | 1,550 | 1,610 | 1,550 | 1,610 | 2,486,000 | 3,220 |
| 1990-05-21 | 1,560 | 1,570 | 1,540 | 1,560 | 1,194,000 | 3,120 |
| 1990-05-18 | 1,590 | 1,600 | 1,560 | 1,560 | 2,072,000 | 3,120 |
| 1990-05-17 | 1,610 | 1,620 | 1,570 | 1,580 | 2,684,000 | 3,160 |
| 1990-05-16 | 1,630 | 1,660 | 1,600 | 1,600 | 12,976,000 | 3,200 |
| 1990-05-15 | 1,530 | 1,620 | 1,520 | 1,600 | 9,602,000 | 3,200 |
| 1990-05-14 | 1,570 | 1,570 | 1,530 | 1,540 | 3,344,000 | 3,080 |
| 1990-05-11 | 1,570 | 1,580 | 1,530 | 1,550 | 5,620,000 | 3,100 |
| 1990-05-10 | 1,490 | 1,600 | 1,470 | 1,550 | 14,214,000 | 3,100 |
| 1990-05-09 | 1,500 | 1,500 | 1,450 | 1,470 | 1,742,000 | 2,940 |
| 1990-05-08 | 1,490 | 1,510 | 1,470 | 1,500 | 3,857,000 | 3,000 |
| 1990-05-07 | 1,430 | 1,510 | 1,420 | 1,470 | 8,800,000 | 2,940 |
| 1990-05-02 | 1,400 | 1,400 | 1,380 | 1,390 | 1,887,000 | 2,780 |
| 1990-05-01 | 1,380 | 1,390 | 1,360 | 1,390 | 1,055,000 | 2,780 |
| 1990-04-27 | 1,360 | 1,370 | 1,340 | 1,360 | 1,372,000 | 2,720 |
| 1990-04-26 | 1,370 | 1,400 | 1,350 | 1,350 | 2,656,000 | 2,700 |
| 1990-04-25 | 1,330 | 1,370 | 1,320 | 1,370 | 1,736,000 | 2,740 |
| 1990-04-24 | 1,310 | 1,320 | 1,270 | 1,310 | 2,274,000 | 2,620 |
| 1990-04-23 | 1,330 | 1,350 | 1,310 | 1,320 | 722,000 | 2,640 |
| 1990-04-20 | 1,370 | 1,390 | 1,330 | 1,350 | 2,415,000 | 2,700 |
| 1990-04-19 | 1,340 | 1,360 | 1,320 | 1,350 | 2,426,000 | 2,700 |
| 1990-04-18 | 1,290 | 1,340 | 1,290 | 1,320 | 988,000 | 2,640 |
| 1990-04-17 | 1,260 | 1,300 | 1,260 | 1,300 | 420,000 | 2,600 |
| 1990-04-16 | 1,270 | 1,290 | 1,260 | 1,280 | 259,000 | 2,560 |
| 1990-04-13 | 1,320 | 1,320 | 1,260 | 1,280 | 872,000 | 2,560 |
| 1990-04-12 | 1,320 | 1,340 | 1,310 | 1,330 | 766,000 | 2,660 |
| 1990-04-11 | 1,330 | 1,350 | 1,300 | 1,320 | 1,068,000 | 2,640 |
| 1990-04-10 | 1,330 | 1,350 | 1,310 | 1,330 | 840,000 | 2,660 |
| 1990-04-09 | 1,390 | 1,410 | 1,370 | 1,390 | 1,624,000 | 2,780 |
| 1990-04-06 | 1,320 | 1,330 | 1,290 | 1,320 | 1,856,000 | 2,640 |
| 1990-04-05 | 1,240 | 1,270 | 1,200 | 1,260 | 1,287,000 | 2,520 |
| 1990-04-04 | 1,290 | 1,300 | 1,250 | 1,280 | 1,094,000 | 2,560 |
| 1990-04-03 | 1,250 | 1,300 | 1,230 | 1,250 | 2,343,000 | 2,500 |
| 1990-04-02 | 1,210 | 1,280 | 1,200 | 1,230 | 1,940,000 | 2,460 |
| 1990-03-30 | 1,340 | 1,360 | 1,270 | 1,290 | 2,054,000 | 2,580 |
| 1990-03-29 | 1,400 | 1,420 | 1,350 | 1,360 | 1,850,000 | 2,720 |
| 1990-03-28 | 1,450 | 1,450 | 1,380 | 1,410 | 1,835,000 | 2,820 |
| 1990-03-27 | 1,450 | 1,490 | 1,430 | 1,460 | 1,583,000 | 2,920 |
| 1990-03-26 | 1,460 | 1,540 | 1,450 | 1,540 | 4,331,000 | 3,080 |
| 1990-03-23 | 1,440 | 1,450 | 1,410 | 1,440 | 2,037,000 | 2,880 |
| 1990-03-22 | 1,380 | 1,470 | 1,370 | 1,400 | 1,788,000 | 2,800 |
| 1990-03-20 | 1,560 | 1,580 | 1,480 | 1,540 | 2,049,000 | 3,080 |
| 1990-03-19 | 1,630 | 1,650 | 1,570 | 1,570 | 754,000 | 3,140 |
| 1990-03-16 | 1,670 | 1,690 | 1,620 | 1,640 | 1,550,000 | 3,280 |
| 1990-03-15 | 1,660 | 1,730 | 1,660 | 1,670 | 1,566,000 | 3,340 |
| 1990-03-14 | 1,650 | 1,670 | 1,630 | 1,650 | 1,575,000 | 3,300 |
| 1990-03-13 | 1,700 | 1,720 | 1,670 | 1,670 | 1,099,000 | 3,340 |
| 1990-03-12 | 1,770 | 1,770 | 1,720 | 1,730 | 1,093,000 | 3,460 |
| 1990-03-09 | 1,730 | 1,800 | 1,700 | 1,780 | 3,921,000 | 3,560 |
| 1990-03-08 | 1,690 | 1,740 | 1,670 | 1,740 | 2,043,000 | 3,480 |
| 1990-03-07 | 1,720 | 1,730 | 1,690 | 1,710 | 1,469,000 | 3,420 |
| 1990-03-06 | 1,730 | 1,750 | 1,720 | 1,720 | 1,836,000 | 3,440 |
| 1990-03-05 | 1,720 | 1,730 | 1,690 | 1,710 | 2,431,000 | 3,420 |
| 1990-03-02 | 1,760 | 1,760 | 1,720 | 1,730 | 2,767,000 | 3,460 |
| 1990-03-01 | 1,800 | 1,800 | 1,730 | 1,730 | 2,360,000 | 3,460 |
| 1990-02-28 | 1,780 | 1,810 | 1,770 | 1,800 | 4,347,000 | 3,600 |
| 1990-02-27 | 1,830 | 1,850 | 1,720 | 1,750 | 2,823,000 | 3,500 |
| 1990-02-26 | 1,840 | 1,840 | 1,690 | 1,790 | 3,099,000 | 3,580 |
| 1990-02-23 | 1,930 | 1,940 | 1,870 | 1,900 | 3,327,000 | 3,800 |
| 1990-02-22 | 2,010 | 2,040 | 1,950 | 1,960 | 4,260,000 | 3,920 |
| 1990-02-21 | 2,060 | 2,060 | 1,980 | 2,010 | 2,651,000 | 4,020 |
| 1990-02-20 | 2,060 | 2,080 | 2,040 | 2,060 | 1,933,000 | 4,120 |
| 1990-02-19 | 2,120 | 2,120 | 2,080 | 2,090 | 1,783,000 | 4,180 |
| 1990-02-16 | 2,150 | 2,160 | 2,110 | 2,120 | 2,149,000 | 4,240 |
| 1990-02-15 | 2,160 | 2,190 | 2,140 | 2,140 | 1,690,000 | 4,280 |
| 1990-02-14 | 2,170 | 2,190 | 2,150 | 2,160 | 1,448,000 | 4,320 |
| 1990-02-13 | 2,210 | 2,210 | 2,170 | 2,170 | 1,921,000 | 4,340 |
| 1990-02-09 | 2,240 | 2,240 | 2,190 | 2,200 | 2,104,000 | 4,400 |
| 1990-02-08 | 2,270 | 2,270 | 2,210 | 2,240 | 3,331,000 | 4,480 |
| 1990-02-07 | 2,280 | 2,280 | 2,240 | 2,250 | 2,845,000 | 4,500 |
| 1990-02-06 | 2,240 | 2,290 | 2,240 | 2,270 | 11,151,000 | 4,540 |
| 1990-02-05 | 2,240 | 2,250 | 2,200 | 2,210 | 3,422,000 | 4,420 |
| 1990-02-02 | 2,200 | 2,250 | 2,190 | 2,220 | 3,918,000 | 4,440 |
| 1990-02-01 | 2,200 | 2,220 | 2,170 | 2,190 | 6,129,000 | 4,380 |
| 1990-01-31 | 2,250 | 2,270 | 2,200 | 2,230 | 6,537,000 | 4,460 |
| 1990-01-30 | 2,190 | 2,270 | 2,180 | 2,230 | 11,904,000 | 4,460 |
| 1990-01-29 | 2,220 | 2,220 | 2,170 | 2,190 | 5,584,000 | 4,380 |
| 1990-01-26 | 2,170 | 2,230 | 2,160 | 2,160 | 5,034,000 | 4,320 |
| 1990-01-25 | 2,190 | 2,240 | 2,160 | 2,180 | 7,507,000 | 4,360 |
| 1990-01-24 | 2,100 | 2,200 | 2,080 | 2,110 | 11,545,000 | 4,220 |
| 1990-01-23 | 2,130 | 2,130 | 2,090 | 2,090 | 2,145,000 | 4,180 |
| 1990-01-22 | 2,160 | 2,180 | 2,110 | 2,130 | 1,678,000 | 4,260 |
| 1990-01-19 | 2,190 | 2,220 | 2,140 | 2,150 | 2,925,000 | 4,300 |
| 1990-01-18 | 2,180 | 2,230 | 2,160 | 2,180 | 4,016,000 | 4,360 |
| 1990-01-17 | 2,190 | 2,230 | 2,150 | 2,160 | 3,940,000 | 4,320 |
| 1990-01-16 | 2,140 | 2,210 | 2,100 | 2,150 | 2,649,000 | 4,300 |
| 1990-01-12 | 2,210 | 2,240 | 2,160 | 2,160 | 4,410,000 | 4,320 |
| 1990-01-11 | 2,230 | 2,230 | 2,180 | 2,220 | 2,188,000 | 4,440 |
| 1990-01-10 | 2,170 | 2,180 | 2,100 | 2,150 | 2,133,000 | 4,300 |
| 1990-01-09 | 2,230 | 2,240 | 2,170 | 2,190 | 2,386,000 | 4,380 |
| 1990-01-08 | 2,190 | 2,280 | 2,160 | 2,270 | 5,562,000 | 4,540 |
| 1990-01-05 | 2,140 | 2,170 | 2,130 | 2,150 | 2,370,000 | 4,300 |
| 1990-01-04 | 2,130 | 2,180 | 2,130 | 2,180 | 612,000 | 4,360 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株