5936 東洋シヤッター(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 | 3,080 | 3,090 | 3,040 | 3,090 | 8,000 | 21,222.50 |
| 1990-12-27 | 3,000 | 3,100 | 2,950 | 3,100 | 13,000 | 21,291.20 |
| 1990-12-26 | 2,990 | 3,050 | 2,990 | 3,050 | 3,000 | 20,947.80 |
| 1990-12-25 | 3,050 | 3,050 | 3,040 | 3,050 | 20,000 | 20,947.80 |
| 1990-12-21 | 3,040 | 3,100 | 3,040 | 3,100 | 4,000 | 21,291.20 |
| 1990-12-20 | 3,190 | 3,190 | 3,110 | 3,140 | 8,000 | 21,565.90 |
| 1990-12-19 | 3,120 | 3,200 | 3,100 | 3,200 | 18,000 | 21,978 |
| 1990-12-18 | 3,160 | 3,160 | 3,090 | 3,150 | 22,000 | 21,634.60 |
| 1990-12-17 | 3,060 | 3,160 | 3,060 | 3,160 | 4,000 | 21,703.30 |
| 1990-12-14 | 3,030 | 3,050 | 3,030 | 3,050 | 12,000 | 20,947.80 |
| 1990-12-13 | 3,050 | 3,050 | 3,040 | 3,050 | 17,000 | 20,947.80 |
| 1990-12-12 | 3,050 | 3,050 | 3,000 | 3,040 | 13,000 | 20,879.10 |
| 1990-12-11 | 3,070 | 3,070 | 3,030 | 3,030 | 10,000 | 20,810.40 |
| 1990-12-10 | 3,110 | 3,110 | 3,070 | 3,070 | 7,000 | 21,085.20 |
| 1990-12-07 | 3,040 | 3,040 | 3,040 | 3,040 | 10,000 | 20,879.10 |
| 1990-12-06 | 2,800 | 2,860 | 2,800 | 2,860 | 10,000 | 19,642.90 |
| 1990-12-05 | 2,800 | 2,800 | 2,760 | 2,760 | 2,000 | 18,956 |
| 1990-12-04 | 2,860 | 2,860 | 2,800 | 2,800 | 45,000 | 19,230.80 |
| 1990-12-03 | 2,970 | 3,010 | 2,900 | 2,900 | 35,000 | 19,917.60 |
| 1990-11-30 | 2,990 | 3,000 | 2,970 | 2,970 | 19,000 | 20,398.40 |
| 1990-11-29 | 3,270 | 3,270 | 3,180 | 3,180 | 626,000 | 21,840.70 |
| 1990-11-28 | 3,390 | 3,420 | 3,370 | 3,370 | 72,000 | 23,145.60 |
| 1990-11-27 | 3,410 | 3,410 | 3,400 | 3,400 | 11,000 | 23,351.60 |
| 1990-11-26 | 3,410 | 3,410 | 3,400 | 3,400 | 11,000 | 23,351.60 |
| 1990-11-22 | 3,390 | 3,410 | 3,380 | 3,400 | 30,000 | 23,351.60 |
| 1990-11-21 | 3,350 | 3,360 | 3,340 | 3,360 | 6,000 | 23,076.90 |
| 1990-11-20 | 3,450 | 3,450 | 3,390 | 3,390 | 11,000 | 23,283 |
| 1990-11-19 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 23,695.10 |
| 1990-11-16 | 3,540 | 3,550 | 3,500 | 3,540 | 20,000 | 24,313.20 |
| 1990-11-15 | 3,570 | 3,590 | 3,500 | 3,540 | 77,000 | 24,313.20 |
| 1990-11-14 | 3,350 | 3,540 | 3,350 | 3,500 | 36,000 | 24,038.50 |
| 1990-11-13 | 3,350 | 3,350 | 3,340 | 3,350 | 46,000 | 23,008.20 |
| 1990-11-09 | 3,310 | 3,350 | 3,300 | 3,350 | 40,000 | 23,008.20 |
| 1990-11-08 | 3,430 | 3,430 | 3,410 | 3,410 | 13,000 | 23,420.30 |
| 1990-11-07 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 | 23,695.10 |
| 1990-11-06 | 3,540 | 3,550 | 3,500 | 3,500 | 58,000 | 24,038.50 |
| 1990-11-05 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 24,038.50 |
| 1990-11-02 | 3,490 | 3,550 | 3,400 | 3,550 | 67,000 | 24,381.90 |
| 1990-11-01 | 3,450 | 3,520 | 3,400 | 3,490 | 39,000 | 23,969.80 |
| 1990-10-31 | 3,570 | 3,570 | 3,480 | 3,500 | 48,000 | 24,038.50 |
| 1990-10-30 | 3,580 | 3,580 | 3,510 | 3,520 | 57,000 | 24,175.80 |
| 1990-10-29 | 3,570 | 3,600 | 3,510 | 3,580 | 96,000 | 24,587.90 |
| 1990-10-26 | 3,550 | 3,550 | 3,480 | 3,500 | 104,000 | 24,038.50 |
| 1990-10-25 | 3,490 | 3,550 | 3,450 | 3,550 | 294,000 | 24,381.90 |
| 1990-10-24 | 3,380 | 3,440 | 3,360 | 3,400 | 62,000 | 23,351.60 |
| 1990-10-23 | 3,300 | 3,450 | 3,300 | 3,410 | 54,000 | 23,420.30 |
| 1990-10-22 | 3,350 | 3,400 | 3,300 | 3,300 | 49,000 | 22,664.80 |
| 1990-10-19 | 3,400 | 3,400 | 3,300 | 3,300 | 111,000 | 22,664.80 |
| 1990-10-18 | 3,440 | 3,480 | 3,400 | 3,400 | 741,000 | 23,351.60 |
| 1990-10-17 | 3,250 | 3,400 | 3,210 | 3,400 | 219,000 | 23,351.60 |
| 1990-10-16 | 2,860 | 3,150 | 2,860 | 3,150 | 79,000 | 21,634.60 |
| 1990-10-15 | 2,840 | 2,840 | 2,790 | 2,830 | 30,000 | 19,436.80 |
| 1990-10-12 | 2,850 | 2,850 | 2,800 | 2,840 | 16,000 | 19,505.50 |
| 1990-10-11 | 2,880 | 2,880 | 2,850 | 2,880 | 18,000 | 19,780.20 |
| 1990-10-09 | 2,990 | 2,990 | 2,900 | 2,900 | 22,000 | 19,917.60 |
| 1990-10-08 | 2,970 | 3,030 | 2,970 | 3,000 | 115,000 | 20,604.40 |
| 1990-10-05 | 2,880 | 3,000 | 2,880 | 3,000 | 150,000 | 20,604.40 |
| 1990-10-04 | 2,900 | 2,900 | 2,880 | 2,880 | 33,000 | 19,780.20 |
| 1990-10-03 | 2,890 | 2,890 | 2,890 | 2,890 | 37,000 | 19,848.90 |
| 1990-10-02 | 2,750 | 2,890 | 2,750 | 2,890 | 156,000 | 19,848.90 |
| 1990-09-28 | 2,990 | 2,990 | 2,880 | 2,900 | 8,000 | 19,917.60 |
| 1990-09-27 | 2,960 | 3,000 | 2,960 | 3,000 | 5,000 | 20,604.40 |
| 1990-09-26 | 3,070 | 3,070 | 2,990 | 3,010 | 7,000 | 20,673.10 |
| 1990-09-25 | 3,090 | 3,090 | 3,070 | 3,070 | 11,000 | 21,085.20 |
| 1990-09-21 | 3,140 | 3,190 | 3,120 | 3,190 | 41,000 | 21,909.30 |
| 1990-09-20 | 3,300 | 3,300 | 3,170 | 3,240 | 106,000 | 22,252.70 |
| 1990-09-19 | 3,350 | 3,350 | 3,350 | 3,350 | 511,000 | 23,008.20 |
| 1990-09-18 | 3,480 | 3,480 | 3,390 | 3,400 | 21,000 | 23,351.60 |
| 1990-09-17 | 3,560 | 3,560 | 3,560 | 3,560 | 9,000 | 24,450.50 |
| 1990-09-14 | 3,600 | 3,600 | 3,550 | 3,590 | 12,000 | 24,656.60 |
| 1990-09-13 | 3,560 | 3,600 | 3,530 | 3,600 | 38,000 | 24,725.30 |
| 1990-09-12 | 3,660 | 3,660 | 3,610 | 3,660 | 27,000 | 25,137.40 |
| 1990-09-11 | 3,670 | 3,670 | 3,650 | 3,660 | 10,000 | 25,137.40 |
| 1990-09-10 | 3,630 | 3,680 | 3,630 | 3,650 | 28,000 | 25,068.70 |
| 1990-09-07 | 3,700 | 3,700 | 3,680 | 3,680 | 23,000 | 25,274.70 |
| 1990-09-06 | 3,750 | 3,800 | 3,630 | 3,800 | 51,000 | 26,098.90 |
| 1990-09-05 | 3,750 | 3,800 | 3,700 | 3,800 | 110,000 | 26,098.90 |
| 1990-09-04 | 3,940 | 3,940 | 3,800 | 3,850 | 38,000 | 26,442.30 |
| 1990-09-03 | 3,990 | 3,990 | 3,900 | 3,910 | 24,000 | 26,854.40 |
| 1990-08-31 | 4,000 | 4,040 | 3,950 | 3,960 | 12,000 | 27,197.80 |
| 1990-08-30 | 3,900 | 4,030 | 3,900 | 3,950 | 38,000 | 27,129.10 |
| 1990-08-29 | 4,000 | 4,000 | 3,900 | 3,950 | 240,000 | 27,129.10 |
| 1990-08-28 | 4,050 | 4,100 | 3,950 | 4,000 | 101,000 | 27,472.50 |
| 1990-08-27 | 3,900 | 4,000 | 3,900 | 4,000 | 53,000 | 27,472.50 |
| 1990-08-24 | 3,780 | 3,910 | 3,710 | 3,850 | 47,000 | 26,442.30 |
| 1990-08-23 | 3,900 | 3,920 | 3,750 | 3,800 | 69,000 | 26,098.90 |
| 1990-08-22 | 4,020 | 4,020 | 3,900 | 3,990 | 39,000 | 27,403.80 |
| 1990-08-21 | 4,110 | 4,120 | 4,030 | 4,120 | 41,000 | 28,296.70 |
| 1990-08-20 | 4,200 | 4,240 | 4,140 | 4,150 | 33,000 | 28,502.70 |
| 1990-08-17 | 4,100 | 4,150 | 4,100 | 4,150 | 74,000 | 28,502.70 |
| 1990-08-16 | 4,120 | 4,200 | 4,120 | 4,150 | 330,000 | 28,502.70 |
| 1990-08-15 | 4,030 | 4,120 | 4,030 | 4,090 | 142,000 | 28,090.70 |
| 1990-08-14 | 4,070 | 4,070 | 4,000 | 4,050 | 121,000 | 27,815.90 |
| 1990-08-13 | 4,090 | 4,100 | 4,020 | 4,020 | 40,000 | 27,609.90 |
| 1990-08-10 | 4,020 | 4,120 | 4,020 | 4,120 | 210,000 | 28,296.70 |
| 1990-08-09 | 4,020 | 4,050 | 3,950 | 4,040 | 121,000 | 27,747.30 |
| 1990-08-08 | 4,000 | 4,060 | 3,950 | 4,050 | 153,000 | 27,815.90 |
| 1990-08-07 | 3,850 | 4,020 | 3,800 | 4,000 | 159,000 | 27,472.50 |
| 1990-08-06 | 4,070 | 4,070 | 3,950 | 4,000 | 56,000 | 27,472.50 |
| 1990-08-03 | 4,040 | 4,120 | 4,000 | 4,070 | 361,000 | 27,953.30 |
| 1990-08-02 | 3,910 | 4,050 | 3,910 | 4,050 | 176,000 | 27,815.90 |
| 1990-08-01 | 3,920 | 3,920 | 3,870 | 3,900 | 115,000 | 26,785.70 |
| 1990-07-31 | 3,850 | 3,920 | 3,850 | 3,870 | 82,000 | 26,579.70 |
| 1990-07-30 | 3,930 | 3,930 | 3,880 | 3,900 | 55,000 | 26,785.70 |
| 1990-07-27 | 3,900 | 3,900 | 3,830 | 3,900 | 64,000 | 26,785.70 |
| 1990-07-26 | 3,900 | 3,920 | 3,870 | 3,900 | 227,000 | 26,785.70 |
| 1990-07-25 | 3,850 | 3,900 | 3,850 | 3,850 | 154,000 | 26,442.30 |
| 1990-07-24 | 3,800 | 3,800 | 3,800 | 3,800 | 15,000 | 26,098.90 |
| 1990-07-23 | 3,850 | 3,850 | 3,830 | 3,830 | 19,000 | 26,304.90 |
| 1990-07-20 | 3,780 | 3,860 | 3,780 | 3,860 | 123,000 | 26,511 |
| 1990-07-19 | 3,830 | 3,900 | 3,830 | 3,880 | 52,000 | 26,648.40 |
| 1990-07-18 | 3,890 | 3,930 | 3,890 | 3,930 | 66,000 | 26,991.80 |
| 1990-07-17 | 3,930 | 3,930 | 3,870 | 3,910 | 106,000 | 26,854.40 |
| 1990-07-16 | 3,920 | 3,950 | 3,910 | 3,910 | 154,000 | 26,854.40 |
| 1990-07-13 | 3,900 | 3,930 | 3,900 | 3,920 | 28,000 | 26,923.10 |
| 1990-07-12 | 3,850 | 3,930 | 3,850 | 3,900 | 18,000 | 26,785.70 |
| 1990-07-11 | 3,930 | 3,930 | 3,870 | 3,880 | 50,000 | 26,648.40 |
| 1990-07-10 | 3,960 | 3,970 | 3,960 | 3,960 | 8,000 | 27,197.80 |
| 1990-07-09 | 3,960 | 4,010 | 3,950 | 3,960 | 379,000 | 27,197.80 |
| 1990-07-06 | 3,920 | 3,960 | 3,900 | 3,920 | 180,000 | 26,923.10 |
| 1990-07-05 | 3,850 | 3,920 | 3,850 | 3,890 | 23,000 | 26,717 |
| 1990-07-04 | 3,890 | 3,920 | 3,880 | 3,900 | 74,000 | 26,785.70 |
| 1990-07-03 | 3,910 | 3,940 | 3,850 | 3,940 | 127,000 | 27,060.40 |
| 1990-07-02 | 3,840 | 3,910 | 3,840 | 3,890 | 168,000 | 26,717 |
| 1990-06-29 | 3,880 | 3,880 | 3,800 | 3,850 | 82,000 | 26,442.30 |
| 1990-06-28 | 3,830 | 3,900 | 3,800 | 3,880 | 31,000 | 26,648.40 |
| 1990-06-27 | 3,880 | 3,880 | 3,760 | 3,880 | 74,000 | 26,648.40 |
| 1990-06-26 | 3,800 | 3,900 | 3,700 | 3,890 | 186,000 | 26,717 |
| 1990-06-25 | 3,800 | 3,850 | 3,780 | 3,850 | 31,000 | 26,442.30 |
| 1990-06-22 | 3,840 | 3,910 | 3,780 | 3,880 | 139,000 | 26,648.40 |
| 1990-06-21 | 3,790 | 3,890 | 3,790 | 3,840 | 211,000 | 26,373.60 |
| 1990-06-20 | 3,640 | 3,800 | 3,640 | 3,740 | 151,000 | 25,686.80 |
| 1990-06-19 | 3,690 | 3,690 | 3,600 | 3,600 | 137,000 | 24,725.30 |
| 1990-06-18 | 3,690 | 3,750 | 3,690 | 3,690 | 91,000 | 25,343.40 |
| 1990-06-15 | 3,700 | 3,740 | 3,670 | 3,740 | 34,000 | 25,686.80 |
| 1990-06-14 | 3,700 | 3,750 | 3,700 | 3,700 | 40,000 | 25,412.10 |
| 1990-06-13 | 3,790 | 3,790 | 3,700 | 3,700 | 57,000 | 25,412.10 |
| 1990-06-12 | 3,820 | 3,820 | 3,750 | 3,750 | 173,000 | 25,755.50 |
| 1990-06-11 | 3,830 | 3,830 | 3,800 | 3,800 | 131,000 | 26,098.90 |
| 1990-06-08 | 3,770 | 3,850 | 3,770 | 3,810 | 284,000 | 26,167.60 |
| 1990-06-07 | 3,690 | 3,750 | 3,660 | 3,750 | 223,000 | 25,755.50 |
| 1990-06-06 | 3,620 | 3,710 | 3,610 | 3,690 | 293,000 | 25,343.40 |
| 1990-06-05 | 3,480 | 3,610 | 3,480 | 3,600 | 214,000 | 24,725.30 |
| 1990-06-04 | 3,470 | 3,500 | 3,470 | 3,480 | 133,000 | 23,901.10 |
| 1990-06-01 | 3,370 | 3,470 | 3,370 | 3,450 | 114,000 | 23,695.10 |
| 1990-05-31 | 3,350 | 3,450 | 3,350 | 3,420 | 116,000 | 23,489 |
| 1990-05-30 | 3,430 | 3,450 | 3,350 | 3,360 | 11,000 | 23,076.90 |
| 1990-05-29 | 3,310 | 3,400 | 3,280 | 3,400 | 67,000 | 23,351.60 |
| 1990-05-28 | 3,420 | 3,420 | 3,360 | 3,360 | 9,000 | 23,076.90 |
| 1990-05-25 | 3,370 | 3,380 | 3,300 | 3,370 | 38,000 | 23,145.60 |
| 1990-05-24 | 3,360 | 3,410 | 3,340 | 3,400 | 143,000 | 23,351.60 |
| 1990-05-23 | 3,340 | 3,400 | 3,300 | 3,310 | 195,000 | 22,733.50 |
| 1990-05-22 | 3,350 | 3,440 | 3,350 | 3,440 | 30,000 | 23,626.40 |
| 1990-05-21 | 3,450 | 3,450 | 3,350 | 3,350 | 45,000 | 23,008.20 |
| 1990-05-18 | 3,420 | 3,420 | 3,350 | 3,400 | 93,000 | 23,351.60 |
| 1990-05-17 | 3,400 | 3,430 | 3,370 | 3,430 | 31,000 | 23,557.70 |
| 1990-05-16 | 3,400 | 3,420 | 3,400 | 3,420 | 46,000 | 23,489 |
| 1990-05-15 | 3,420 | 3,420 | 3,410 | 3,410 | 14,000 | 23,420.30 |
| 1990-05-14 | 3,400 | 3,450 | 3,400 | 3,420 | 22,000 | 23,489 |
| 1990-05-11 | 3,400 | 3,450 | 3,400 | 3,450 | 18,000 | 23,695.10 |
| 1990-05-10 | 3,460 | 3,460 | 3,440 | 3,450 | 22,000 | 23,695.10 |
| 1990-05-09 | 3,550 | 3,550 | 3,460 | 3,460 | 17,000 | 23,763.70 |
| 1990-05-08 | 3,480 | 3,510 | 3,430 | 3,500 | 40,000 | 24,038.50 |
| 1990-05-07 | 3,570 | 3,570 | 3,480 | 3,510 | 29,000 | 24,107.10 |
| 1990-05-02 | 3,470 | 3,570 | 3,430 | 3,520 | 49,000 | 24,175.80 |
| 1990-05-01 | 3,490 | 3,490 | 3,480 | 3,480 | 6,000 | 23,901.10 |
| 1990-04-27 | 3,500 | 3,550 | 3,470 | 3,500 | 32,000 | 24,038.50 |
| 1990-04-26 | 3,480 | 3,500 | 3,400 | 3,500 | 67,000 | 24,038.50 |
| 1990-04-25 | 3,490 | 3,560 | 3,480 | 3,480 | 50,000 | 23,901.10 |
| 1990-04-24 | 3,550 | 3,550 | 3,450 | 3,540 | 75,000 | 24,313.20 |
| 1990-04-23 | 3,490 | 3,550 | 3,400 | 3,550 | 49,000 | 24,381.90 |
| 1990-04-20 | 3,540 | 3,540 | 3,490 | 3,500 | 28,000 | 24,038.50 |
| 1990-04-19 | 3,590 | 3,590 | 3,520 | 3,570 | 32,000 | 24,519.20 |
| 1990-04-18 | 3,600 | 3,620 | 3,550 | 3,570 | 128,000 | 24,519.20 |
| 1990-04-17 | 3,440 | 3,580 | 3,430 | 3,550 | 319,000 | 24,381.90 |
| 1990-04-16 | 3,440 | 3,440 | 3,380 | 3,440 | 105,000 | 23,626.40 |
| 1990-04-13 | 3,400 | 3,470 | 3,400 | 3,400 | 131,000 | 23,351.60 |
| 1990-04-12 | 3,400 | 3,440 | 3,360 | 3,360 | 42,000 | 23,076.90 |
| 1990-04-11 | 3,400 | 3,450 | 3,400 | 3,400 | 59,000 | 23,351.60 |
| 1990-04-10 | 3,390 | 3,400 | 3,390 | 3,400 | 35,000 | 23,351.60 |
| 1990-04-09 | 3,380 | 3,450 | 3,380 | 3,450 | 68,000 | 23,695.10 |
| 1990-04-06 | 3,100 | 3,400 | 3,100 | 3,400 | 49,000 | 23,351.60 |
| 1990-04-05 | 3,000 | 3,000 | 3,000 | 3,000 | 45,000 | 20,604.40 |
| 1990-04-04 | 3,400 | 3,400 | 3,400 | 3,400 | 42,000 | 23,351.60 |
| 1990-04-03 | 3,460 | 3,500 | 3,400 | 3,450 | 120,000 | 23,695.10 |
| 1990-04-02 | 3,520 | 3,550 | 3,500 | 3,500 | 11,000 | 24,038.50 |
| 1990-03-30 | 3,550 | 3,650 | 3,500 | 3,570 | 280,000 | 24,519.20 |
| 1990-03-28 | 3,400 | 3,900 | 3,400 | 3,900 | 146,000 | 26,785.70 |
| 1990-03-27 | 3,300 | 3,400 | 3,300 | 3,400 | 43,000 | 23,351.60 |
| 1990-03-26 | 3,770 | 3,800 | 3,730 | 3,750 | 94,000 | 21,462.90 |
| 1990-03-23 | 3,800 | 3,830 | 3,750 | 3,790 | 38,000 | 21,691.80 |
| 1990-03-22 | 3,700 | 3,750 | 3,700 | 3,750 | 33,000 | 21,462.90 |
| 1990-03-20 | 3,890 | 3,890 | 3,750 | 3,800 | 48,000 | 21,749.10 |
| 1990-03-19 | 3,950 | 3,950 | 3,820 | 3,900 | 29,000 | 22,321.40 |
| 1990-03-16 | 3,950 | 3,970 | 3,920 | 3,950 | 40,000 | 22,607.60 |
| 1990-03-15 | 3,930 | 3,970 | 3,920 | 3,970 | 335,000 | 22,722.10 |
| 1990-03-14 | 3,750 | 3,970 | 3,750 | 3,970 | 91,000 | 22,722.10 |
| 1990-03-13 | 3,850 | 3,880 | 3,750 | 3,850 | 31,000 | 22,035.30 |
| 1990-03-12 | 3,890 | 3,890 | 3,860 | 3,880 | 22,000 | 22,207 |
| 1990-03-09 | 3,920 | 3,920 | 3,880 | 3,900 | 30,000 | 22,321.40 |
| 1990-03-08 | 3,970 | 3,970 | 3,900 | 3,930 | 67,000 | 22,493.10 |
| 1990-03-07 | 3,940 | 3,970 | 3,800 | 3,920 | 194,000 | 22,435.90 |
| 1990-03-06 | 3,900 | 4,020 | 3,850 | 3,970 | 279,000 | 22,722.10 |
| 1990-03-05 | 3,900 | 3,930 | 3,900 | 3,920 | 34,000 | 22,435.90 |
| 1990-03-02 | 3,930 | 3,930 | 3,860 | 3,930 | 94,000 | 22,493.10 |
| 1990-03-01 | 3,940 | 3,940 | 3,850 | 3,930 | 60,000 | 22,493.10 |
| 1990-02-28 | 3,700 | 3,950 | 3,700 | 3,950 | 191,000 | 22,607.60 |
| 1990-02-27 | 3,700 | 3,870 | 3,690 | 3,800 | 84,000 | 21,749.10 |
| 1990-02-22 | 3,870 | 3,920 | 3,840 | 3,880 | 152,000 | 22,207 |
| 1990-02-21 | 3,690 | 3,870 | 3,690 | 3,870 | 201,000 | 22,149.70 |
| 1990-02-20 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 21,634.60 |
| 1990-02-19 | 3,800 | 3,800 | 3,750 | 3,800 | 122,000 | 21,749.10 |
| 1990-02-16 | 3,660 | 3,800 | 3,660 | 3,800 | 166,000 | 21,749.10 |
| 1990-02-15 | 3,730 | 3,780 | 3,720 | 3,730 | 120,000 | 21,348.40 |
| 1990-02-14 | 3,680 | 3,730 | 3,660 | 3,720 | 37,000 | 21,291.20 |
| 1990-02-13 | 3,750 | 3,750 | 3,730 | 3,730 | 3,000 | 21,348.40 |
| 1990-02-09 | 3,600 | 3,760 | 3,600 | 3,760 | 147,000 | 21,520.10 |
| 1990-02-08 | 3,510 | 3,700 | 3,510 | 3,680 | 39,000 | 21,062.30 |
| 1990-02-07 | 3,690 | 3,690 | 3,600 | 3,600 | 20,000 | 20,604.40 |
| 1990-02-06 | 3,690 | 3,720 | 3,650 | 3,710 | 88,000 | 21,234 |
| 1990-02-05 | 3,710 | 3,720 | 3,600 | 3,700 | 83,000 | 21,176.70 |
| 1990-02-02 | 3,660 | 3,740 | 3,660 | 3,710 | 272,000 | 21,234 |
| 1990-02-01 | 3,610 | 3,720 | 3,610 | 3,720 | 165,000 | 21,291.20 |
| 1990-01-31 | 3,670 | 3,680 | 3,600 | 3,660 | 137,000 | 20,947.80 |
| 1990-01-30 | 3,470 | 3,700 | 3,470 | 3,700 | 398,000 | 21,176.70 |
| 1990-01-29 | 3,470 | 3,470 | 3,400 | 3,470 | 44,000 | 19,860.30 |
| 1990-01-26 | 3,490 | 3,490 | 3,450 | 3,480 | 146,000 | 19,917.60 |
| 1990-01-25 | 3,460 | 3,480 | 3,400 | 3,480 | 143,000 | 19,917.60 |
| 1990-01-24 | 3,480 | 3,480 | 3,390 | 3,470 | 257,000 | 19,860.30 |
| 1990-01-23 | 3,320 | 3,470 | 3,300 | 3,430 | 318,000 | 19,631.40 |
| 1990-01-22 | 3,300 | 3,350 | 3,290 | 3,330 | 127,000 | 19,059.10 |
| 1990-01-19 | 3,190 | 3,290 | 3,120 | 3,290 | 152,000 | 18,830.10 |
| 1990-01-18 | 3,170 | 3,250 | 3,160 | 3,200 | 295,000 | 18,315 |
| 1990-01-17 | 3,100 | 3,190 | 3,050 | 3,180 | 337,000 | 18,200.50 |
| 1990-01-16 | 3,090 | 3,100 | 2,990 | 3,100 | 27,000 | 17,742.70 |
| 1990-01-12 | 3,020 | 3,100 | 3,020 | 3,100 | 199,000 | 17,742.70 |
| 1990-01-11 | 3,100 | 3,140 | 3,070 | 3,070 | 276,000 | 17,571 |
| 1990-01-10 | 2,940 | 3,160 | 2,940 | 3,150 | 354,000 | 18,028.80 |
| 1990-01-09 | 2,880 | 2,940 | 2,850 | 2,940 | 123,000 | 16,826.90 |
| 1990-01-08 | 2,960 | 2,960 | 2,890 | 2,940 | 10,000 | 16,826.90 |
| 1990-01-05 | 2,970 | 2,970 | 2,890 | 2,950 | 11,000 | 16,884.20 |
| 1990-01-04 | 2,990 | 3,030 | 2,970 | 3,000 | 122,000 | 17,170.30 |
分割・併合履歴 ： [2006-09-01]1株→0.1株 [1993-03-26]1株→1.3株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.13株 [1986-03-27]1株→1.1株
