5938 (株)LIXIL 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 | 3,250 | 3,250 | 3,130 | 3,230 | 89,000 | 3,230 |
| 1990-12-27 | 3,290 | 3,290 | 3,230 | 3,290 | 222,000 | 3,290 |
| 1990-12-26 | 3,250 | 3,250 | 3,180 | 3,240 | 201,000 | 3,240 |
| 1990-12-25 | 3,200 | 3,200 | 3,100 | 3,200 | 150,000 | 3,200 |
| 1990-12-21 | 3,160 | 3,270 | 3,130 | 3,210 | 182,000 | 3,210 |
| 1990-12-20 | 3,310 | 3,350 | 3,200 | 3,200 | 145,000 | 3,200 |
| 1990-12-19 | 3,400 | 3,400 | 3,340 | 3,400 | 156,000 | 3,400 |
| 1990-12-18 | 3,360 | 3,390 | 3,350 | 3,350 | 114,000 | 3,350 |
| 1990-12-17 | 3,390 | 3,400 | 3,350 | 3,360 | 114,000 | 3,360 |
| 1990-12-14 | 3,350 | 3,420 | 3,350 | 3,400 | 120,000 | 3,400 |
| 1990-12-13 | 3,440 | 3,440 | 3,400 | 3,400 | 92,000 | 3,400 |
| 1990-12-12 | 3,410 | 3,450 | 3,400 | 3,420 | 123,000 | 3,420 |
| 1990-12-11 | 3,450 | 3,450 | 3,400 | 3,440 | 126,000 | 3,440 |
| 1990-12-10 | 3,400 | 3,500 | 3,400 | 3,500 | 205,000 | 3,500 |
| 1990-12-07 | 3,350 | 3,440 | 3,320 | 3,400 | 420,000 | 3,400 |
| 1990-12-06 | 3,250 | 3,250 | 3,170 | 3,220 | 147,000 | 3,220 |
| 1990-12-05 | 3,110 | 3,150 | 3,080 | 3,150 | 249,000 | 3,150 |
| 1990-12-04 | 3,250 | 3,250 | 3,100 | 3,100 | 267,000 | 3,100 |
| 1990-12-03 | 3,400 | 3,400 | 3,290 | 3,290 | 143,000 | 3,290 |
| 1990-11-30 | 3,130 | 3,250 | 3,130 | 3,250 | 256,000 | 3,250 |
| 1990-11-29 | 3,200 | 3,250 | 3,110 | 3,250 | 176,000 | 3,250 |
| 1990-11-28 | 3,400 | 3,420 | 3,300 | 3,300 | 162,000 | 3,300 |
| 1990-11-27 | 3,350 | 3,450 | 3,350 | 3,450 | 116,000 | 3,450 |
| 1990-11-26 | 3,500 | 3,580 | 3,450 | 3,450 | 123,000 | 3,450 |
| 1990-11-22 | 3,430 | 3,500 | 3,430 | 3,490 | 351,000 | 3,490 |
| 1990-11-21 | 3,500 | 3,530 | 3,400 | 3,400 | 206,000 | 3,400 |
| 1990-11-20 | 3,770 | 3,770 | 3,660 | 3,670 | 89,000 | 3,670 |
| 1990-11-19 | 3,800 | 3,800 | 3,700 | 3,770 | 79,000 | 3,770 |
| 1990-11-16 | 3,780 | 3,780 | 3,650 | 3,730 | 104,000 | 3,730 |
| 1990-11-15 | 3,850 | 3,900 | 3,750 | 3,800 | 147,000 | 3,800 |
| 1990-11-14 | 3,800 | 3,890 | 3,750 | 3,830 | 154,000 | 3,830 |
| 1990-11-13 | 3,800 | 3,900 | 3,760 | 3,790 | 284,000 | 3,790 |
| 1990-11-09 | 3,700 | 3,700 | 3,660 | 3,660 | 156,000 | 3,660 |
| 1990-11-08 | 3,790 | 3,800 | 3,730 | 3,800 | 138,000 | 3,800 |
| 1990-11-07 | 3,830 | 3,850 | 3,770 | 3,840 | 148,000 | 3,840 |
| 1990-11-06 | 4,000 | 4,000 | 3,860 | 3,880 | 90,000 | 3,880 |
| 1990-11-05 | 4,050 | 4,050 | 3,920 | 3,980 | 81,000 | 3,980 |
| 1990-11-02 | 3,900 | 3,950 | 3,770 | 3,950 | 287,000 | 3,950 |
| 1990-11-01 | 4,050 | 4,100 | 3,950 | 3,950 | 237,000 | 3,950 |
| 1990-10-31 | 4,200 | 4,250 | 4,150 | 4,200 | 214,000 | 4,200 |
| 1990-10-30 | 4,290 | 4,290 | 4,180 | 4,250 | 267,000 | 4,250 |
| 1990-10-29 | 4,140 | 4,280 | 4,130 | 4,250 | 551,000 | 4,250 |
| 1990-10-26 | 4,080 | 4,150 | 4,030 | 4,130 | 406,000 | 4,130 |
| 1990-10-25 | 4,000 | 4,140 | 4,000 | 4,030 | 380,000 | 4,030 |
| 1990-10-24 | 3,990 | 3,990 | 3,960 | 3,990 | 146,000 | 3,990 |
| 1990-10-23 | 4,050 | 4,080 | 3,980 | 4,000 | 436,000 | 4,000 |
| 1990-10-22 | 3,930 | 4,000 | 3,900 | 3,950 | 321,000 | 3,950 |
| 1990-10-19 | 3,730 | 3,790 | 3,710 | 3,780 | 206,000 | 3,780 |
| 1990-10-18 | 3,700 | 3,700 | 3,650 | 3,680 | 109,000 | 3,680 |
| 1990-10-17 | 3,710 | 3,710 | 3,640 | 3,650 | 112,000 | 3,650 |
| 1990-10-16 | 3,690 | 3,690 | 3,640 | 3,670 | 174,000 | 3,670 |
| 1990-10-15 | 3,690 | 3,750 | 3,600 | 3,640 | 120,000 | 3,640 |
| 1990-10-12 | 3,590 | 3,690 | 3,590 | 3,650 | 119,000 | 3,650 |
| 1990-10-11 | 3,690 | 3,700 | 3,600 | 3,690 | 159,000 | 3,690 |
| 1990-10-09 | 4,000 | 4,000 | 3,750 | 3,840 | 316,000 | 3,840 |
| 1990-10-08 | 3,700 | 3,950 | 3,700 | 3,900 | 308,000 | 3,900 |
| 1990-10-05 | 3,660 | 3,770 | 3,600 | 3,660 | 312,000 | 3,660 |
| 1990-10-04 | 3,580 | 3,680 | 3,580 | 3,600 | 145,000 | 3,600 |
| 1990-10-03 | 3,600 | 3,850 | 3,510 | 3,680 | 420,000 | 3,680 |
| 1990-10-02 | 3,320 | 3,620 | 3,300 | 3,620 | 296,000 | 3,620 |
| 1990-10-01 | 3,130 | 3,320 | 3,030 | 3,120 | 553,000 | 3,120 |
| 1990-09-27 | 3,550 | 3,680 | 3,400 | 3,420 | 408,000 | 3,420 |
| 1990-09-26 | 4,000 | 4,050 | 3,700 | 3,700 | 175,000 | 3,700 |
| 1990-09-25 | 4,000 | 4,050 | 4,000 | 4,000 | 128,000 | 4,000 |
| 1990-09-21 | 4,100 | 4,190 | 4,020 | 4,190 | 412,000 | 4,190 |
| 1990-09-20 | 4,020 | 4,120 | 3,990 | 4,100 | 274,000 | 4,100 |
| 1990-09-19 | 4,150 | 4,200 | 4,050 | 4,060 | 98,000 | 4,060 |
| 1990-09-18 | 4,150 | 4,150 | 4,020 | 4,100 | 196,000 | 4,100 |
| 1990-09-17 | 4,230 | 4,230 | 4,150 | 4,200 | 88,000 | 4,200 |
| 1990-09-14 | 4,280 | 4,280 | 4,220 | 4,250 | 134,000 | 4,250 |
| 1990-09-13 | 4,340 | 4,350 | 4,230 | 4,230 | 200,000 | 4,230 |
| 1990-09-12 | 4,260 | 4,300 | 4,220 | 4,290 | 93,000 | 4,290 |
| 1990-09-11 | 4,300 | 4,330 | 4,260 | 4,260 | 106,000 | 4,260 |
| 1990-09-10 | 4,360 | 4,440 | 4,300 | 4,390 | 122,000 | 4,390 |
| 1990-09-07 | 4,190 | 4,300 | 4,100 | 4,300 | 244,000 | 4,300 |
| 1990-09-06 | 4,290 | 4,330 | 4,190 | 4,240 | 157,000 | 4,240 |
| 1990-09-05 | 4,480 | 4,490 | 4,100 | 4,300 | 297,000 | 4,300 |
| 1990-09-04 | 4,650 | 4,690 | 4,490 | 4,490 | 137,000 | 4,490 |
| 1990-09-03 | 4,750 | 4,890 | 4,750 | 4,750 | 198,000 | 4,750 |
| 1990-08-31 | 4,670 | 4,800 | 4,650 | 4,800 | 286,000 | 4,800 |
| 1990-08-30 | 4,650 | 4,750 | 4,600 | 4,680 | 758,000 | 4,680 |
| 1990-08-29 | 4,660 | 4,700 | 4,640 | 4,640 | 168,000 | 4,640 |
| 1990-08-28 | 4,790 | 4,800 | 4,700 | 4,760 | 271,000 | 4,760 |
| 1990-08-27 | 4,530 | 4,630 | 4,520 | 4,600 | 168,000 | 4,600 |
| 1990-08-24 | 4,250 | 4,410 | 4,090 | 4,400 | 690,000 | 4,400 |
| 1990-08-23 | 4,690 | 4,700 | 4,300 | 4,300 | 386,000 | 4,300 |
| 1990-08-22 | 4,800 | 4,800 | 4,500 | 4,800 | 338,000 | 4,800 |
| 1990-08-21 | 5,030 | 5,060 | 4,900 | 4,900 | 237,000 | 4,900 |
| 1990-08-20 | 5,070 | 5,080 | 4,960 | 5,010 | 214,000 | 5,010 |
| 1990-08-17 | 5,010 | 5,180 | 5,010 | 5,140 | 180,000 | 5,140 |
| 1990-08-16 | 5,340 | 5,340 | 5,180 | 5,180 | 120,000 | 5,180 |
| 1990-08-15 | 5,270 | 5,350 | 5,190 | 5,350 | 177,000 | 5,350 |
| 1990-08-14 | 5,000 | 5,170 | 5,000 | 5,170 | 169,000 | 5,170 |
| 1990-08-13 | 5,130 | 5,140 | 4,950 | 4,960 | 200,000 | 4,960 |
| 1990-08-10 | 5,240 | 5,350 | 5,150 | 5,200 | 231,000 | 5,200 |
| 1990-08-09 | 5,430 | 5,430 | 5,260 | 5,290 | 264,000 | 5,290 |
| 1990-08-08 | 5,150 | 5,490 | 5,050 | 5,430 | 457,000 | 5,430 |
| 1990-08-07 | 4,900 | 5,110 | 4,850 | 5,050 | 414,000 | 5,050 |
| 1990-08-06 | 5,480 | 5,480 | 5,200 | 5,280 | 317,000 | 5,280 |
| 1990-08-03 | 5,660 | 5,680 | 5,510 | 5,530 | 579,000 | 5,530 |
| 1990-08-02 | 5,710 | 5,810 | 5,670 | 5,720 | 585,000 | 5,720 |
| 1990-08-01 | 5,850 | 5,850 | 5,740 | 5,790 | 989,000 | 5,790 |
| 1990-07-31 | 5,510 | 5,680 | 5,510 | 5,650 | 831,000 | 5,650 |
| 1990-07-30 | 5,570 | 5,600 | 5,500 | 5,500 | 214,000 | 5,500 |
| 1990-07-27 | 5,630 | 5,650 | 5,570 | 5,600 | 496,000 | 5,600 |
| 1990-07-26 | 5,700 | 5,730 | 5,610 | 5,610 | 414,000 | 5,610 |
| 1990-07-25 | 5,710 | 5,710 | 5,650 | 5,670 | 473,000 | 5,670 |
| 1990-07-24 | 5,650 | 5,700 | 5,600 | 5,610 | 405,000 | 5,610 |
| 1990-07-23 | 5,720 | 5,750 | 5,620 | 5,700 | 363,000 | 5,700 |
| 1990-07-20 | 5,700 | 5,800 | 5,700 | 5,720 | 576,000 | 5,720 |
| 1990-07-19 | 5,880 | 5,880 | 5,670 | 5,800 | 372,000 | 5,800 |
| 1990-07-18 | 5,890 | 5,890 | 5,730 | 5,780 | 769,000 | 5,780 |
| 1990-07-17 | 5,900 | 5,920 | 5,830 | 5,880 | 1,526,000 | 5,880 |
| 1990-07-16 | 5,780 | 5,870 | 5,720 | 5,830 | 1,369,000 | 5,830 |
| 1990-07-13 | 5,690 | 5,730 | 5,660 | 5,680 | 458,000 | 5,680 |
| 1990-07-12 | 5,800 | 5,800 | 5,650 | 5,680 | 291,000 | 5,680 |
| 1990-07-11 | 5,780 | 5,830 | 5,700 | 5,800 | 859,000 | 5,800 |
| 1990-07-10 | 5,820 | 5,820 | 5,700 | 5,740 | 705,000 | 5,740 |
| 1990-07-09 | 5,800 | 5,930 | 5,800 | 5,820 | 1,803,000 | 5,820 |
| 1990-07-06 | 5,520 | 5,800 | 5,500 | 5,740 | 1,599,000 | 5,740 |
| 1990-07-05 | 5,460 | 5,530 | 5,460 | 5,500 | 798,000 | 5,500 |
| 1990-07-04 | 5,440 | 5,460 | 5,400 | 5,440 | 673,000 | 5,440 |
| 1990-07-03 | 5,400 | 5,450 | 5,380 | 5,390 | 559,000 | 5,390 |
| 1990-07-02 | 5,210 | 5,320 | 5,190 | 5,300 | 441,000 | 5,300 |
| 1990-06-29 | 5,250 | 5,260 | 5,150 | 5,190 | 244,000 | 5,190 |
| 1990-06-28 | 5,260 | 5,310 | 5,200 | 5,220 | 303,000 | 5,220 |
| 1990-06-27 | 5,250 | 5,280 | 5,200 | 5,250 | 442,000 | 5,250 |
| 1990-06-26 | 5,120 | 5,200 | 5,090 | 5,200 | 397,000 | 5,200 |
| 1990-06-25 | 5,280 | 5,280 | 5,120 | 5,120 | 152,000 | 5,120 |
| 1990-06-22 | 5,330 | 5,350 | 5,280 | 5,280 | 161,000 | 5,280 |
| 1990-06-21 | 5,440 | 5,470 | 5,300 | 5,320 | 440,000 | 5,320 |
| 1990-06-20 | 5,300 | 5,340 | 5,200 | 5,340 | 223,000 | 5,340 |
| 1990-06-19 | 5,200 | 5,300 | 5,180 | 5,220 | 267,000 | 5,220 |
| 1990-06-18 | 5,350 | 5,410 | 5,300 | 5,300 | 271,000 | 5,300 |
| 1990-06-15 | 5,380 | 5,380 | 5,310 | 5,350 | 251,000 | 5,350 |
| 1990-06-14 | 5,400 | 5,400 | 5,340 | 5,390 | 201,000 | 5,390 |
| 1990-06-13 | 5,350 | 5,410 | 5,260 | 5,350 | 322,000 | 5,350 |
| 1990-06-12 | 5,430 | 5,450 | 5,350 | 5,350 | 387,000 | 5,350 |
| 1990-06-11 | 5,420 | 5,500 | 5,420 | 5,460 | 386,000 | 5,460 |
| 1990-06-08 | 5,450 | 5,590 | 5,410 | 5,500 | 1,675,000 | 5,500 |
| 1990-06-07 | 5,130 | 5,350 | 5,120 | 5,350 | 1,181,000 | 5,350 |
| 1990-06-06 | 5,010 | 5,150 | 5,010 | 5,100 | 798,000 | 5,100 |
| 1990-06-05 | 4,980 | 4,990 | 4,920 | 4,980 | 428,000 | 4,980 |
| 1990-06-04 | 4,980 | 5,000 | 4,930 | 4,990 | 412,000 | 4,990 |
| 1990-06-01 | 4,810 | 4,930 | 4,800 | 4,930 | 594,000 | 4,930 |
| 1990-05-31 | 4,750 | 4,830 | 4,750 | 4,810 | 372,000 | 4,810 |
| 1990-05-30 | 4,800 | 4,840 | 4,750 | 4,750 | 335,000 | 4,750 |
| 1990-05-29 | 4,800 | 4,870 | 4,780 | 4,800 | 265,000 | 4,800 |
| 1990-05-28 | 4,810 | 4,850 | 4,750 | 4,800 | 212,000 | 4,800 |
| 1990-05-25 | 4,810 | 4,840 | 4,750 | 4,800 | 293,000 | 4,800 |
| 1990-05-24 | 4,820 | 4,870 | 4,810 | 4,810 | 213,000 | 4,810 |
| 1990-05-23 | 4,880 | 4,880 | 4,810 | 4,810 | 184,000 | 4,810 |
| 1990-05-22 | 4,850 | 4,920 | 4,840 | 4,880 | 171,000 | 4,880 |
| 1990-05-21 | 4,910 | 4,990 | 4,900 | 4,900 | 150,000 | 4,900 |
| 1990-05-18 | 4,960 | 4,960 | 4,910 | 4,910 | 218,000 | 4,910 |
| 1990-05-17 | 4,920 | 4,960 | 4,900 | 4,910 | 249,000 | 4,910 |
| 1990-05-16 | 4,900 | 5,010 | 4,890 | 4,940 | 308,000 | 4,940 |
| 1990-05-15 | 5,090 | 5,090 | 4,900 | 4,900 | 370,000 | 4,900 |
| 1990-05-14 | 5,100 | 5,100 | 5,010 | 5,070 | 285,000 | 5,070 |
| 1990-05-11 | 4,940 | 5,000 | 4,940 | 4,950 | 145,000 | 4,950 |
| 1990-05-10 | 4,960 | 5,020 | 4,890 | 4,890 | 221,000 | 4,890 |
| 1990-05-09 | 5,040 | 5,040 | 4,900 | 4,950 | 140,000 | 4,950 |
| 1990-05-08 | 5,030 | 5,040 | 4,960 | 5,030 | 216,000 | 5,030 |
| 1990-05-07 | 4,900 | 5,000 | 4,900 | 4,980 | 195,000 | 4,980 |
| 1990-05-02 | 4,860 | 4,860 | 4,780 | 4,850 | 150,000 | 4,850 |
| 1990-05-01 | 4,880 | 4,880 | 4,800 | 4,810 | 128,000 | 4,810 |
| 1990-04-27 | 4,850 | 4,890 | 4,780 | 4,780 | 106,000 | 4,780 |
| 1990-04-26 | 4,760 | 4,800 | 4,750 | 4,760 | 96,000 | 4,760 |
| 1990-04-25 | 4,750 | 4,800 | 4,710 | 4,710 | 141,000 | 4,710 |
| 1990-04-24 | 4,890 | 4,890 | 4,750 | 4,750 | 188,000 | 4,750 |
| 1990-04-23 | 4,790 | 4,870 | 4,790 | 4,870 | 170,000 | 4,870 |
| 1990-04-20 | 4,850 | 4,850 | 4,760 | 4,780 | 262,000 | 4,780 |
| 1990-04-19 | 4,660 | 4,900 | 4,650 | 4,700 | 342,000 | 4,700 |
| 1990-04-18 | 4,500 | 4,600 | 4,500 | 4,560 | 348,000 | 4,560 |
| 1990-04-17 | 4,360 | 4,580 | 4,360 | 4,410 | 341,000 | 4,410 |
| 1990-04-16 | 4,700 | 4,710 | 4,300 | 4,350 | 488,000 | 4,350 |
| 1990-04-13 | 4,720 | 4,750 | 4,700 | 4,710 | 277,000 | 4,710 |
| 1990-04-12 | 4,850 | 4,860 | 4,710 | 4,800 | 496,000 | 4,800 |
| 1990-04-11 | 5,000 | 5,100 | 4,890 | 4,900 | 682,000 | 4,900 |
| 1990-04-10 | 4,980 | 5,060 | 4,870 | 4,950 | 998,000 | 4,950 |
| 1990-04-09 | 5,480 | 5,600 | 5,390 | 5,580 | 518,000 | 5,580 |
| 1990-04-06 | 4,900 | 5,200 | 4,870 | 5,190 | 481,000 | 5,190 |
| 1990-04-05 | 4,880 | 4,950 | 4,700 | 4,800 | 303,000 | 4,800 |
| 1990-04-04 | 5,180 | 5,230 | 5,000 | 5,000 | 236,000 | 5,000 |
| 1990-04-03 | 5,200 | 5,350 | 5,160 | 5,160 | 220,000 | 5,160 |
| 1990-04-02 | 4,900 | 5,200 | 4,900 | 5,170 | 279,000 | 5,170 |
| 1990-03-30 | 5,730 | 5,750 | 5,600 | 5,600 | 246,000 | 5,600 |
| 1990-03-29 | 5,790 | 5,850 | 5,700 | 5,750 | 213,000 | 5,750 |
| 1990-03-28 | 5,770 | 5,850 | 5,690 | 5,850 | 564,000 | 5,850 |
| 1990-03-27 | 5,970 | 6,090 | 5,860 | 5,870 | 1,022,000 | 5,870 |
| 1990-03-26 | 7,160 | 7,740 | 7,110 | 7,640 | 833,000 | 5,876.92 |
| 1990-03-23 | 7,010 | 7,200 | 6,970 | 7,060 | 508,000 | 5,430.77 |
| 1990-03-22 | 7,300 | 7,310 | 6,800 | 7,110 | 502,000 | 5,469.23 |
| 1990-03-20 | 7,650 | 7,650 | 7,340 | 7,590 | 420,000 | 5,838.46 |
| 1990-03-19 | 7,890 | 7,900 | 7,700 | 7,700 | 223,000 | 5,923.08 |
| 1990-03-16 | 7,900 | 7,910 | 7,800 | 7,890 | 193,000 | 6,069.23 |
| 1990-03-15 | 7,760 | 7,850 | 7,750 | 7,850 | 113,000 | 6,038.46 |
| 1990-03-14 | 7,800 | 7,900 | 7,750 | 7,750 | 256,000 | 5,961.54 |
| 1990-03-13 | 7,950 | 7,950 | 7,860 | 7,900 | 243,000 | 6,076.92 |
| 1990-03-12 | 8,020 | 8,090 | 7,970 | 8,000 | 213,000 | 6,153.85 |
| 1990-03-09 | 8,020 | 8,100 | 8,010 | 8,100 | 206,000 | 6,230.77 |
| 1990-03-08 | 7,990 | 8,180 | 7,960 | 8,120 | 355,000 | 6,246.15 |
| 1990-03-07 | 7,980 | 8,100 | 7,980 | 8,050 | 221,000 | 6,192.31 |
| 1990-03-06 | 8,050 | 8,100 | 7,990 | 8,090 | 249,000 | 6,223.08 |
| 1990-03-05 | 8,080 | 8,080 | 8,000 | 8,020 | 280,000 | 6,169.23 |
| 1990-03-02 | 7,980 | 8,180 | 7,970 | 8,090 | 587,000 | 6,223.08 |
| 1990-03-01 | 8,090 | 8,090 | 7,960 | 7,960 | 504,000 | 6,123.08 |
| 1990-02-28 | 7,950 | 8,100 | 7,950 | 8,090 | 689,000 | 6,223.08 |
| 1990-02-27 | 7,780 | 7,950 | 7,700 | 7,950 | 414,000 | 6,115.38 |
| 1990-02-26 | 7,850 | 7,850 | 7,500 | 7,750 | 271,000 | 5,961.54 |
| 1990-02-23 | 7,980 | 8,000 | 7,750 | 7,930 | 239,000 | 6,100 |
| 1990-02-22 | 8,000 | 8,000 | 7,770 | 7,880 | 232,000 | 6,061.54 |
| 1990-02-21 | 8,010 | 8,050 | 7,920 | 8,000 | 217,000 | 6,153.85 |
| 1990-02-20 | 8,130 | 8,130 | 8,050 | 8,050 | 163,000 | 6,192.31 |
| 1990-02-19 | 8,200 | 8,200 | 8,080 | 8,100 | 121,000 | 6,230.77 |
| 1990-02-16 | 8,190 | 8,190 | 8,130 | 8,140 | 228,000 | 6,261.54 |
| 1990-02-15 | 8,180 | 8,210 | 8,120 | 8,180 | 287,000 | 6,292.31 |
| 1990-02-14 | 8,120 | 8,200 | 8,080 | 8,110 | 405,000 | 6,238.46 |
| 1990-02-13 | 8,140 | 8,150 | 8,050 | 8,120 | 316,000 | 6,246.15 |
| 1990-02-09 | 8,020 | 8,150 | 7,960 | 8,150 | 312,000 | 6,269.23 |
| 1990-02-08 | 8,120 | 8,120 | 8,010 | 8,010 | 128,000 | 6,161.54 |
| 1990-02-07 | 8,090 | 8,150 | 8,010 | 8,060 | 180,000 | 6,200 |
| 1990-02-06 | 8,000 | 8,190 | 7,960 | 8,080 | 168,000 | 6,215.38 |
| 1990-02-05 | 7,980 | 8,020 | 7,950 | 7,950 | 171,000 | 6,115.38 |
| 1990-02-02 | 7,980 | 8,000 | 7,950 | 7,950 | 151,000 | 6,115.38 |
| 1990-02-01 | 8,000 | 8,050 | 7,960 | 8,000 | 138,000 | 6,153.85 |
| 1990-01-31 | 7,910 | 8,000 | 7,900 | 7,990 | 134,000 | 6,146.15 |
| 1990-01-30 | 8,050 | 8,050 | 7,910 | 7,910 | 231,000 | 6,084.62 |
| 1990-01-29 | 8,050 | 8,100 | 7,990 | 7,990 | 227,000 | 6,146.15 |
| 1990-01-26 | 8,150 | 8,210 | 8,000 | 8,010 | 306,000 | 6,161.54 |
| 1990-01-25 | 8,120 | 8,190 | 8,100 | 8,150 | 158,000 | 6,269.23 |
| 1990-01-24 | 8,200 | 8,210 | 8,050 | 8,120 | 303,000 | 6,246.15 |
| 1990-01-23 | 8,200 | 8,250 | 8,160 | 8,200 | 264,000 | 6,307.69 |
| 1990-01-22 | 8,350 | 8,350 | 8,200 | 8,260 | 256,000 | 6,353.85 |
| 1990-01-19 | 8,360 | 8,360 | 8,200 | 8,260 | 370,000 | 6,353.85 |
| 1990-01-18 | 8,250 | 8,490 | 8,200 | 8,280 | 992,000 | 6,369.23 |
| 1990-01-17 | 8,020 | 8,210 | 8,010 | 8,170 | 340,000 | 6,284.62 |
| 1990-01-16 | 8,000 | 8,060 | 7,940 | 7,990 | 274,000 | 6,146.15 |
| 1990-01-12 | 8,220 | 8,220 | 8,100 | 8,100 | 400,000 | 6,230.77 |
| 1990-01-11 | 8,170 | 8,240 | 8,110 | 8,210 | 724,000 | 6,315.38 |
| 1990-01-10 | 8,140 | 8,150 | 8,060 | 8,130 | 371,000 | 6,253.85 |
| 1990-01-09 | 7,950 | 8,180 | 7,900 | 8,140 | 372,000 | 6,261.54 |
| 1990-01-08 | 8,000 | 8,050 | 7,920 | 7,950 | 141,000 | 6,115.38 |
| 1990-01-05 | 7,900 | 7,950 | 7,900 | 7,920 | 131,000 | 6,092.31 |
| 1990-01-04 | 8,010 | 8,010 | 7,850 | 7,900 | 167,000 | 6,076.92 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
