5902 ホッカンホールディングス(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 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 8,900 |
| 1990-12-27 | 1,770 | 1,810 | 1,770 | 1,810 | 12,000 | 9,050 |
| 1990-12-26 | 1,760 | 1,800 | 1,760 | 1,800 | 14,000 | 9,000 |
| 1990-12-25 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 8,800 |
| 1990-12-21 | 1,800 | 1,830 | 1,800 | 1,820 | 29,000 | 9,100 |
| 1990-12-20 | 1,880 | 1,900 | 1,880 | 1,880 | 36,000 | 9,400 |
| 1990-12-19 | 1,910 | 1,920 | 1,860 | 1,900 | 37,000 | 9,500 |
| 1990-12-18 | 1,920 | 1,920 | 1,860 | 1,860 | 50,000 | 9,300 |
| 1990-12-17 | 1,950 | 1,950 | 1,920 | 1,920 | 40,000 | 9,600 |
| 1990-12-14 | 1,900 | 1,950 | 1,900 | 1,950 | 30,000 | 9,750 |
| 1990-12-13 | 1,910 | 1,960 | 1,880 | 1,960 | 92,000 | 9,800 |
| 1990-12-12 | 1,960 | 1,960 | 1,910 | 1,910 | 85,000 | 9,550 |
| 1990-12-11 | 1,840 | 1,980 | 1,830 | 1,980 | 79,000 | 9,900 |
| 1990-12-10 | 1,890 | 1,900 | 1,880 | 1,900 | 53,000 | 9,500 |
| 1990-12-07 | 1,830 | 1,860 | 1,830 | 1,850 | 17,000 | 9,250 |
| 1990-12-06 | 1,830 | 1,830 | 1,800 | 1,830 | 85,000 | 9,150 |
| 1990-12-05 | 1,800 | 1,800 | 1,790 | 1,800 | 65,000 | 9,000 |
| 1990-12-04 | 1,800 | 1,810 | 1,790 | 1,810 | 38,000 | 9,050 |
| 1990-12-03 | 1,850 | 1,850 | 1,840 | 1,840 | 78,000 | 9,200 |
| 1990-11-30 | 1,800 | 1,850 | 1,800 | 1,850 | 17,000 | 9,250 |
| 1990-11-29 | 1,830 | 1,860 | 1,820 | 1,860 | 35,000 | 9,300 |
| 1990-11-28 | 1,900 | 1,910 | 1,860 | 1,860 | 48,000 | 9,300 |
| 1990-11-27 | 1,990 | 1,990 | 1,900 | 1,900 | 20,000 | 9,500 |
| 1990-11-26 | 1,980 | 2,000 | 1,960 | 2,000 | 119,000 | 10,000 |
| 1990-11-22 | 1,860 | 1,990 | 1,860 | 1,990 | 129,000 | 9,950 |
| 1990-11-21 | 1,910 | 1,910 | 1,860 | 1,890 | 126,000 | 9,450 |
| 1990-11-20 | 1,910 | 1,950 | 1,910 | 1,940 | 128,000 | 9,700 |
| 1990-11-19 | 1,930 | 1,940 | 1,930 | 1,940 | 427,000 | 9,700 |
| 1990-11-16 | 1,900 | 1,960 | 1,900 | 1,960 | 81,000 | 9,800 |
| 1990-11-15 | 1,830 | 1,900 | 1,830 | 1,880 | 125,000 | 9,400 |
| 1990-11-14 | 1,800 | 1,810 | 1,760 | 1,790 | 99,000 | 8,950 |
| 1990-11-13 | 1,760 | 1,800 | 1,760 | 1,800 | 70,000 | 9,000 |
| 1990-11-09 | 1,740 | 1,740 | 1,730 | 1,730 | 22,000 | 8,650 |
| 1990-11-08 | 1,780 | 1,800 | 1,760 | 1,800 | 45,000 | 9,000 |
| 1990-11-07 | 1,850 | 1,850 | 1,750 | 1,800 | 61,000 | 9,000 |
| 1990-11-06 | 1,900 | 1,900 | 1,870 | 1,870 | 6,000 | 9,350 |
| 1990-11-05 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 9,500 |
| 1990-11-02 | 1,870 | 1,900 | 1,840 | 1,870 | 53,000 | 9,350 |
| 1990-11-01 | 1,880 | 1,900 | 1,880 | 1,900 | 32,000 | 9,500 |
| 1990-10-31 | 2,020 | 2,050 | 2,010 | 2,010 | 77,000 | 10,050 |
| 1990-10-30 | 1,950 | 2,000 | 1,930 | 1,960 | 45,000 | 9,800 |
| 1990-10-29 | 1,900 | 1,960 | 1,900 | 1,910 | 17,000 | 9,550 |
| 1990-10-26 | 1,900 | 1,900 | 1,890 | 1,900 | 40,000 | 9,500 |
| 1990-10-25 | 1,910 | 1,930 | 1,870 | 1,900 | 89,000 | 9,500 |
| 1990-10-24 | 1,820 | 1,880 | 1,820 | 1,880 | 65,000 | 9,400 |
| 1990-10-23 | 1,900 | 1,920 | 1,880 | 1,880 | 94,000 | 9,400 |
| 1990-10-22 | 1,900 | 1,920 | 1,870 | 1,910 | 109,000 | 9,550 |
| 1990-10-19 | 1,880 | 1,940 | 1,880 | 1,910 | 168,000 | 9,550 |
| 1990-10-18 | 1,750 | 1,870 | 1,740 | 1,870 | 213,000 | 9,350 |
| 1990-10-17 | 1,660 | 1,720 | 1,660 | 1,720 | 204,000 | 8,600 |
| 1990-10-16 | 1,700 | 1,720 | 1,670 | 1,680 | 314,000 | 8,400 |
| 1990-10-15 | 1,670 | 1,720 | 1,670 | 1,720 | 90,000 | 8,600 |
| 1990-10-12 | 1,690 | 1,690 | 1,670 | 1,680 | 59,000 | 8,400 |
| 1990-10-11 | 1,810 | 1,810 | 1,750 | 1,750 | 36,000 | 8,750 |
| 1990-10-09 | 1,840 | 1,840 | 1,810 | 1,840 | 102,000 | 9,200 |
| 1990-10-08 | 1,820 | 1,840 | 1,800 | 1,840 | 38,000 | 9,200 |
| 1990-10-05 | 1,720 | 1,760 | 1,720 | 1,760 | 72,000 | 8,800 |
| 1990-10-04 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 8,400 |
| 1990-10-03 | 1,720 | 1,720 | 1,690 | 1,700 | 42,000 | 8,500 |
| 1990-10-02 | 1,650 | 1,700 | 1,650 | 1,690 | 130,000 | 8,450 |
| 1990-10-01 | 1,700 | 1,720 | 1,590 | 1,610 | 86,000 | 8,050 |
| 1990-09-28 | 1,730 | 1,730 | 1,660 | 1,700 | 90,000 | 8,500 |
| 1990-09-27 | 1,740 | 1,740 | 1,700 | 1,720 | 42,000 | 8,600 |
| 1990-09-26 | 1,790 | 1,790 | 1,740 | 1,750 | 95,000 | 8,750 |
| 1990-09-25 | 1,880 | 1,880 | 1,750 | 1,750 | 27,000 | 8,750 |
| 1990-09-21 | 1,920 | 1,920 | 1,860 | 1,900 | 15,000 | 9,500 |
| 1990-09-20 | 1,980 | 1,980 | 1,920 | 1,940 | 716,000 | 9,700 |
| 1990-09-19 | 2,000 | 2,000 | 1,950 | 2,000 | 27,000 | 10,000 |
| 1990-09-18 | 2,120 | 2,120 | 2,030 | 2,030 | 36,000 | 10,150 |
| 1990-09-17 | 2,230 | 2,230 | 2,170 | 2,170 | 34,000 | 10,850 |
| 1990-09-14 | 2,240 | 2,240 | 2,190 | 2,240 | 30,000 | 11,200 |
| 1990-09-13 | 2,210 | 2,280 | 2,200 | 2,280 | 31,000 | 11,400 |
| 1990-09-12 | 2,250 | 2,300 | 2,190 | 2,210 | 69,000 | 11,050 |
| 1990-09-11 | 2,260 | 2,260 | 2,190 | 2,250 | 8,000 | 11,250 |
| 1990-09-10 | 2,230 | 2,300 | 2,170 | 2,300 | 153,000 | 11,500 |
| 1990-09-07 | 2,120 | 2,190 | 2,090 | 2,190 | 76,000 | 10,950 |
| 1990-09-06 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 11,250 |
| 1990-09-05 | 2,210 | 2,210 | 2,130 | 2,210 | 61,000 | 11,050 |
| 1990-09-04 | 2,220 | 2,270 | 2,160 | 2,270 | 30,000 | 11,350 |
| 1990-09-03 | 2,290 | 2,290 | 2,180 | 2,210 | 56,000 | 11,050 |
| 1990-08-31 | 2,310 | 2,400 | 2,300 | 2,310 | 147,000 | 11,550 |
| 1990-08-30 | 2,160 | 2,310 | 2,150 | 2,310 | 104,000 | 11,550 |
| 1990-08-29 | 2,290 | 2,290 | 2,270 | 2,270 | 33,000 | 11,350 |
| 1990-08-28 | 2,330 | 2,400 | 2,320 | 2,320 | 49,000 | 11,600 |
| 1990-08-27 | 2,160 | 2,300 | 2,160 | 2,300 | 20,000 | 11,500 |
| 1990-08-24 | 2,200 | 2,230 | 2,110 | 2,200 | 96,000 | 11,000 |
| 1990-08-23 | 2,320 | 2,320 | 2,230 | 2,230 | 38,000 | 11,150 |
| 1990-08-22 | 2,390 | 2,400 | 2,380 | 2,400 | 22,000 | 12,000 |
| 1990-08-21 | 2,530 | 2,530 | 2,440 | 2,500 | 53,000 | 12,500 |
| 1990-08-20 | 2,520 | 2,540 | 2,500 | 2,540 | 120,000 | 12,700 |
| 1990-08-17 | 2,540 | 2,550 | 2,500 | 2,540 | 144,000 | 12,700 |
| 1990-08-16 | 2,580 | 2,580 | 2,540 | 2,580 | 70,000 | 12,900 |
| 1990-08-15 | 2,640 | 2,650 | 2,580 | 2,600 | 144,000 | 13,000 |
| 1990-08-14 | 2,570 | 2,600 | 2,530 | 2,600 | 80,000 | 13,000 |
| 1990-08-13 | 2,600 | 2,600 | 2,450 | 2,530 | 138,000 | 12,650 |
| 1990-08-10 | 2,680 | 2,720 | 2,560 | 2,560 | 170,000 | 12,800 |
| 1990-08-09 | 2,720 | 2,720 | 2,610 | 2,700 | 394,000 | 13,500 |
| 1990-08-08 | 2,600 | 2,700 | 2,510 | 2,700 | 710,000 | 13,500 |
| 1990-08-07 | 2,580 | 2,660 | 2,520 | 2,520 | 686,000 | 12,600 |
| 1990-08-06 | 2,780 | 2,780 | 2,600 | 2,690 | 249,000 | 13,450 |
| 1990-08-03 | 2,830 | 2,880 | 2,800 | 2,800 | 1,876,000 | 14,000 |
| 1990-08-02 | 2,800 | 2,860 | 2,770 | 2,820 | 1,712,000 | 14,100 |
| 1990-08-01 | 2,750 | 2,830 | 2,730 | 2,800 | 1,567,000 | 14,000 |
| 1990-07-31 | 2,640 | 2,730 | 2,640 | 2,710 | 641,000 | 13,550 |
| 1990-07-30 | 2,690 | 2,690 | 2,620 | 2,650 | 132,000 | 13,250 |
| 1990-07-27 | 2,690 | 2,690 | 2,580 | 2,680 | 174,000 | 13,400 |
| 1990-07-26 | 2,720 | 2,720 | 2,640 | 2,690 | 317,000 | 13,450 |
| 1990-07-25 | 2,680 | 2,720 | 2,660 | 2,670 | 298,000 | 13,350 |
| 1990-07-24 | 2,640 | 2,690 | 2,640 | 2,660 | 87,000 | 13,300 |
| 1990-07-23 | 2,740 | 2,740 | 2,640 | 2,680 | 176,000 | 13,400 |
| 1990-07-20 | 2,740 | 2,770 | 2,700 | 2,760 | 766,000 | 13,800 |
| 1990-07-19 | 2,680 | 2,780 | 2,680 | 2,750 | 981,000 | 13,750 |
| 1990-07-18 | 2,680 | 2,700 | 2,660 | 2,680 | 431,000 | 13,400 |
| 1990-07-17 | 2,710 | 2,730 | 2,680 | 2,680 | 594,000 | 13,400 |
| 1990-07-16 | 2,630 | 2,720 | 2,630 | 2,710 | 1,116,000 | 13,550 |
| 1990-07-13 | 2,640 | 2,640 | 2,570 | 2,630 | 267,000 | 13,150 |
| 1990-07-12 | 2,600 | 2,630 | 2,600 | 2,630 | 127,000 | 13,150 |
| 1990-07-11 | 2,590 | 2,630 | 2,590 | 2,600 | 176,000 | 13,000 |
| 1990-07-10 | 2,670 | 2,670 | 2,620 | 2,630 | 241,000 | 13,150 |
| 1990-07-09 | 2,640 | 2,680 | 2,630 | 2,660 | 995,000 | 13,300 |
| 1990-07-06 | 2,570 | 2,630 | 2,560 | 2,620 | 554,000 | 13,100 |
| 1990-07-05 | 2,590 | 2,600 | 2,590 | 2,590 | 129,000 | 12,950 |
| 1990-07-04 | 2,640 | 2,650 | 2,610 | 2,630 | 791,000 | 13,150 |
| 1990-07-03 | 2,560 | 2,620 | 2,560 | 2,620 | 969,000 | 13,100 |
| 1990-07-02 | 2,540 | 2,570 | 2,530 | 2,550 | 158,000 | 12,750 |
| 1990-06-29 | 2,580 | 2,580 | 2,530 | 2,550 | 477,000 | 12,750 |
| 1990-06-28 | 2,510 | 2,590 | 2,500 | 2,580 | 866,000 | 12,900 |
| 1990-06-27 | 2,480 | 2,560 | 2,480 | 2,520 | 861,000 | 12,600 |
| 1990-06-26 | 2,380 | 2,500 | 2,380 | 2,500 | 114,000 | 12,500 |
| 1990-06-25 | 2,450 | 2,450 | 2,420 | 2,420 | 34,000 | 12,100 |
| 1990-06-22 | 2,500 | 2,500 | 2,450 | 2,500 | 102,000 | 12,500 |
| 1990-06-21 | 2,440 | 2,520 | 2,440 | 2,510 | 393,000 | 12,550 |
| 1990-06-20 | 2,440 | 2,480 | 2,420 | 2,430 | 228,000 | 12,150 |
| 1990-06-19 | 2,490 | 2,490 | 2,440 | 2,460 | 179,000 | 12,300 |
| 1990-06-18 | 2,450 | 2,510 | 2,440 | 2,470 | 973,000 | 12,350 |
| 1990-06-15 | 2,420 | 2,470 | 2,410 | 2,440 | 614,000 | 12,200 |
| 1990-06-14 | 2,360 | 2,430 | 2,360 | 2,380 | 247,000 | 11,900 |
| 1990-06-13 | 2,360 | 2,380 | 2,350 | 2,350 | 184,000 | 11,750 |
| 1990-06-12 | 2,370 | 2,370 | 2,340 | 2,360 | 72,000 | 11,800 |
| 1990-06-11 | 2,340 | 2,380 | 2,330 | 2,330 | 102,000 | 11,650 |
| 1990-06-08 | 2,340 | 2,340 | 2,300 | 2,300 | 135,000 | 11,500 |
| 1990-06-07 | 2,340 | 2,360 | 2,330 | 2,330 | 154,000 | 11,650 |
| 1990-06-06 | 2,320 | 2,340 | 2,320 | 2,340 | 69,000 | 11,700 |
| 1990-06-05 | 2,340 | 2,340 | 2,300 | 2,300 | 133,000 | 11,500 |
| 1990-06-04 | 2,350 | 2,350 | 2,320 | 2,340 | 88,000 | 11,700 |
| 1990-06-01 | 2,330 | 2,350 | 2,330 | 2,330 | 52,000 | 11,650 |
| 1990-05-31 | 2,330 | 2,350 | 2,330 | 2,340 | 72,000 | 11,700 |
| 1990-05-30 | 2,330 | 2,380 | 2,300 | 2,300 | 58,000 | 11,500 |
| 1990-05-29 | 2,400 | 2,400 | 2,370 | 2,370 | 48,000 | 11,850 |
| 1990-05-28 | 2,370 | 2,400 | 2,370 | 2,370 | 25,000 | 11,850 |
| 1990-05-25 | 2,390 | 2,430 | 2,360 | 2,430 | 402,000 | 12,150 |
| 1990-05-24 | 2,360 | 2,360 | 2,300 | 2,350 | 311,000 | 11,750 |
| 1990-05-23 | 2,320 | 2,330 | 2,240 | 2,320 | 1,077,000 | 11,600 |
| 1990-05-22 | 2,340 | 2,350 | 2,310 | 2,320 | 52,000 | 11,600 |
| 1990-05-21 | 2,400 | 2,400 | 2,340 | 2,350 | 45,000 | 11,750 |
| 1990-05-18 | 2,410 | 2,470 | 2,370 | 2,380 | 1,592,000 | 11,900 |
| 1990-05-17 | 2,340 | 2,450 | 2,340 | 2,450 | 641,000 | 12,250 |
| 1990-05-16 | 2,340 | 2,350 | 2,340 | 2,350 | 18,000 | 11,750 |
| 1990-05-15 | 2,320 | 2,350 | 2,290 | 2,350 | 245,000 | 11,750 |
| 1990-05-14 | 2,210 | 2,360 | 2,210 | 2,360 | 392,000 | 11,800 |
| 1990-05-11 | 2,160 | 2,250 | 2,150 | 2,250 | 224,000 | 11,250 |
| 1990-05-10 | 2,180 | 2,180 | 2,130 | 2,130 | 76,000 | 10,650 |
| 1990-05-09 | 2,190 | 2,200 | 2,130 | 2,130 | 107,000 | 10,650 |
| 1990-05-08 | 2,110 | 2,200 | 2,110 | 2,110 | 29,000 | 10,550 |
| 1990-05-07 | 2,150 | 2,200 | 2,080 | 2,080 | 80,000 | 10,400 |
| 1990-05-02 | 2,150 | 2,190 | 2,150 | 2,150 | 21,000 | 10,750 |
| 1990-05-01 | 2,150 | 2,150 | 2,150 | 2,150 | 10,000 | 10,750 |
| 1990-04-26 | 2,140 | 2,200 | 2,140 | 2,200 | 42,000 | 11,000 |
| 1990-04-25 | 2,170 | 2,180 | 2,140 | 2,180 | 48,000 | 10,900 |
| 1990-04-24 | 2,150 | 2,180 | 2,130 | 2,180 | 28,000 | 10,900 |
| 1990-04-23 | 2,180 | 2,180 | 2,170 | 2,180 | 23,000 | 10,900 |
| 1990-04-20 | 2,150 | 2,180 | 2,110 | 2,180 | 58,000 | 10,900 |
| 1990-04-19 | 2,190 | 2,190 | 2,170 | 2,170 | 11,000 | 10,850 |
| 1990-04-18 | 2,080 | 2,080 | 2,060 | 2,080 | 54,000 | 10,400 |
| 1990-04-17 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 10,250 |
| 1990-04-16 | 2,170 | 2,170 | 2,060 | 2,060 | 20,000 | 10,300 |
| 1990-04-13 | 2,190 | 2,190 | 2,130 | 2,130 | 25,000 | 10,650 |
| 1990-04-12 | 2,200 | 2,200 | 2,190 | 2,190 | 21,000 | 10,950 |
| 1990-04-11 | 2,140 | 2,200 | 2,140 | 2,190 | 52,000 | 10,950 |
| 1990-04-10 | 2,210 | 2,210 | 2,140 | 2,180 | 96,000 | 10,900 |
| 1990-04-09 | 2,240 | 2,250 | 2,170 | 2,210 | 26,000 | 11,050 |
| 1990-04-06 | 2,140 | 2,240 | 2,140 | 2,240 | 65,000 | 11,200 |
| 1990-04-05 | 2,060 | 2,120 | 1,980 | 2,120 | 97,000 | 10,600 |
| 1990-04-04 | 2,180 | 2,180 | 2,110 | 2,180 | 146,000 | 10,900 |
| 1990-04-03 | 2,140 | 2,180 | 2,040 | 2,180 | 106,000 | 10,900 |
| 1990-04-02 | 2,100 | 2,140 | 2,090 | 2,140 | 21,000 | 10,700 |
| 1990-03-30 | 2,300 | 2,300 | 2,260 | 2,300 | 49,000 | 11,500 |
| 1990-03-29 | 2,350 | 2,350 | 2,330 | 2,330 | 65,000 | 11,650 |
| 1990-03-28 | 2,370 | 2,370 | 2,320 | 2,350 | 92,000 | 11,750 |
| 1990-03-27 | 2,380 | 2,400 | 2,380 | 2,380 | 76,000 | 11,900 |
| 1990-03-26 | 2,420 | 2,420 | 2,370 | 2,370 | 207,000 | 11,850 |
| 1990-03-23 | 2,370 | 2,500 | 2,370 | 2,380 | 287,000 | 11,900 |
| 1990-03-22 | 2,300 | 2,450 | 2,300 | 2,440 | 214,000 | 12,200 |
| 1990-03-20 | 2,460 | 2,520 | 2,440 | 2,470 | 1,131,000 | 12,350 |
| 1990-03-19 | 2,440 | 2,470 | 2,360 | 2,460 | 662,000 | 12,300 |
| 1990-03-16 | 2,400 | 2,450 | 2,370 | 2,440 | 209,000 | 12,200 |
| 1990-03-15 | 2,360 | 2,420 | 2,350 | 2,420 | 276,000 | 12,100 |
| 1990-03-14 | 2,270 | 2,360 | 2,270 | 2,360 | 3,216,000 | 11,800 |
| 1990-03-13 | 2,360 | 2,360 | 2,310 | 2,310 | 105,000 | 11,550 |
| 1990-03-12 | 2,380 | 2,480 | 2,380 | 2,380 | 446,000 | 11,900 |
| 1990-03-09 | 2,470 | 2,470 | 2,380 | 2,400 | 305,000 | 12,000 |
| 1990-03-08 | 2,360 | 2,460 | 2,360 | 2,450 | 422,000 | 12,250 |
| 1990-03-07 | 2,450 | 2,470 | 2,350 | 2,370 | 251,000 | 11,850 |
| 1990-03-06 | 2,360 | 2,500 | 2,360 | 2,470 | 1,481,000 | 12,350 |
| 1990-03-05 | 2,320 | 2,350 | 2,320 | 2,350 | 295,000 | 11,750 |
| 1990-03-02 | 2,300 | 2,320 | 2,240 | 2,320 | 228,000 | 11,600 |
| 1990-03-01 | 2,190 | 2,300 | 2,160 | 2,300 | 194,000 | 11,500 |
| 1990-02-28 | 2,190 | 2,300 | 2,150 | 2,150 | 182,000 | 10,750 |
| 1990-02-27 | 2,020 | 2,030 | 2,000 | 2,030 | 2,028,000 | 10,150 |
| 1990-02-26 | 2,200 | 2,200 | 1,950 | 1,990 | 44,000 | 9,950 |
| 1990-02-23 | 2,260 | 2,260 | 2,220 | 2,220 | 68,000 | 11,100 |
| 1990-02-22 | 2,220 | 2,330 | 2,160 | 2,220 | 1,351,000 | 11,100 |
| 1990-02-21 | 2,200 | 2,220 | 2,120 | 2,220 | 108,000 | 11,100 |
| 1990-02-20 | 2,210 | 2,220 | 2,200 | 2,210 | 32,000 | 11,050 |
| 1990-02-19 | 2,180 | 2,220 | 2,180 | 2,220 | 39,000 | 11,100 |
| 1990-02-16 | 2,180 | 2,180 | 2,150 | 2,180 | 38,000 | 10,900 |
| 1990-02-15 | 2,220 | 2,220 | 2,170 | 2,200 | 23,000 | 11,000 |
| 1990-02-14 | 2,190 | 2,200 | 2,160 | 2,180 | 24,000 | 10,900 |
| 1990-02-13 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 11,200 |
| 1990-02-09 | 2,260 | 2,260 | 2,200 | 2,200 | 50,000 | 11,000 |
| 1990-02-08 | 2,240 | 2,260 | 2,200 | 2,260 | 77,000 | 11,300 |
| 1990-02-07 | 2,170 | 2,260 | 2,170 | 2,260 | 62,000 | 11,300 |
| 1990-02-06 | 2,200 | 2,200 | 2,160 | 2,180 | 15,000 | 10,900 |
| 1990-02-05 | 2,160 | 2,160 | 2,140 | 2,160 | 32,000 | 10,800 |
| 1990-02-02 | 2,110 | 2,110 | 2,090 | 2,110 | 74,000 | 10,550 |
| 1990-02-01 | 2,150 | 2,150 | 2,110 | 2,110 | 105,000 | 10,550 |
| 1990-01-31 | 2,140 | 2,140 | 2,140 | 2,140 | 35,000 | 10,700 |
| 1990-01-30 | 2,140 | 2,200 | 2,140 | 2,190 | 44,000 | 10,950 |
| 1990-01-29 | 2,140 | 2,140 | 2,140 | 2,140 | 32,000 | 10,700 |
| 1990-01-26 | 2,200 | 2,200 | 2,130 | 2,190 | 5,000 | 10,950 |
| 1990-01-25 | 2,200 | 2,210 | 2,120 | 2,200 | 33,000 | 11,000 |
| 1990-01-24 | 2,250 | 2,250 | 2,120 | 2,210 | 30,000 | 11,050 |
| 1990-01-23 | 2,290 | 2,290 | 2,250 | 2,270 | 106,000 | 11,350 |
| 1990-01-22 | 2,250 | 2,250 | 2,240 | 2,250 | 38,000 | 11,250 |
| 1990-01-19 | 2,330 | 2,330 | 2,240 | 2,250 | 60,000 | 11,250 |
| 1990-01-18 | 2,220 | 2,300 | 2,200 | 2,290 | 130,000 | 11,450 |
| 1990-01-17 | 2,200 | 2,220 | 2,080 | 2,100 | 26,000 | 10,500 |
| 1990-01-16 | 2,260 | 2,260 | 2,250 | 2,250 | 9,000 | 11,250 |
| 1990-01-12 | 2,290 | 2,290 | 2,260 | 2,270 | 48,000 | 11,350 |
| 1990-01-11 | 2,290 | 2,290 | 2,270 | 2,290 | 6,000 | 11,450 |
| 1990-01-10 | 2,290 | 2,300 | 2,280 | 2,300 | 4,000 | 11,500 |
| 1990-01-09 | 2,340 | 2,350 | 2,300 | 2,350 | 42,000 | 11,750 |
| 1990-01-08 | 2,340 | 2,370 | 2,300 | 2,350 | 40,000 | 11,750 |
| 1990-01-05 | 2,320 | 2,400 | 2,310 | 2,380 | 27,000 | 11,900 |
| 1990-01-04 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 12,000 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-06-27]1株→1.13株
