5947 リンナイ(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 | 1,520 | 1,520 | 1,520 | 1,520 | 28,000 | 438.67 |
| 1990-12-27 | 1,460 | 1,520 | 1,460 | 1,500 | 49,000 | 432.90 |
| 1990-12-26 | 1,480 | 1,490 | 1,460 | 1,460 | 36,000 | 421.36 |
| 1990-12-25 | 1,520 | 1,520 | 1,470 | 1,470 | 42,000 | 424.24 |
| 1990-12-21 | 1,500 | 1,540 | 1,480 | 1,540 | 37,000 | 444.44 |
| 1990-12-20 | 1,570 | 1,620 | 1,540 | 1,570 | 30,000 | 453.10 |
| 1990-12-19 | 1,600 | 1,630 | 1,600 | 1,600 | 72,000 | 461.76 |
| 1990-12-18 | 1,620 | 1,630 | 1,620 | 1,630 | 40,000 | 470.42 |
| 1990-12-17 | 1,620 | 1,620 | 1,610 | 1,610 | 18,000 | 464.65 |
| 1990-12-14 | 1,630 | 1,660 | 1,630 | 1,630 | 21,000 | 470.42 |
| 1990-12-13 | 1,660 | 1,660 | 1,630 | 1,660 | 32,000 | 479.08 |
| 1990-12-12 | 1,620 | 1,650 | 1,620 | 1,630 | 56,000 | 470.42 |
| 1990-12-11 | 1,630 | 1,640 | 1,600 | 1,630 | 67,000 | 470.42 |
| 1990-12-10 | 1,610 | 1,650 | 1,610 | 1,610 | 78,000 | 464.65 |
| 1990-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 65,000 | 461.76 |
| 1990-12-06 | 1,580 | 1,590 | 1,520 | 1,520 | 32,000 | 438.67 |
| 1990-12-05 | 1,590 | 1,590 | 1,550 | 1,550 | 26,000 | 447.33 |
| 1990-12-04 | 1,630 | 1,630 | 1,580 | 1,580 | 34,000 | 455.99 |
| 1990-12-03 | 1,690 | 1,690 | 1,630 | 1,630 | 61,000 | 470.42 |
| 1990-11-30 | 1,630 | 1,630 | 1,580 | 1,630 | 18,000 | 470.42 |
| 1990-11-29 | 1,630 | 1,630 | 1,610 | 1,630 | 13,000 | 470.42 |
| 1990-11-28 | 1,650 | 1,700 | 1,640 | 1,650 | 42,000 | 476.19 |
| 1990-11-27 | 1,660 | 1,680 | 1,650 | 1,650 | 43,000 | 476.19 |
| 1990-11-26 | 1,700 | 1,700 | 1,650 | 1,650 | 70,000 | 476.19 |
| 1990-11-22 | 1,700 | 1,700 | 1,640 | 1,700 | 56,000 | 490.62 |
| 1990-11-20 | 1,980 | 1,980 | 1,900 | 1,900 | 9,000 | 548.34 |
| 1990-11-19 | 2,000 | 2,010 | 1,990 | 1,990 | 45,000 | 574.32 |
| 1990-11-16 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 574.32 |
| 1990-11-15 | 1,990 | 1,990 | 1,960 | 1,960 | 19,000 | 565.66 |
| 1990-11-14 | 2,010 | 2,010 | 1,990 | 1,990 | 17,000 | 574.32 |
| 1990-11-13 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 577.20 |
| 1990-11-09 | 2,000 | 2,000 | 1,940 | 1,970 | 38,000 | 568.54 |
| 1990-11-08 | 2,040 | 2,040 | 2,000 | 2,000 | 8,000 | 577.20 |
| 1990-11-07 | 2,100 | 2,100 | 2,030 | 2,030 | 6,000 | 585.86 |
| 1990-11-06 | 2,140 | 2,140 | 2,100 | 2,110 | 32,000 | 608.95 |
| 1990-11-05 | 2,150 | 2,150 | 2,100 | 2,100 | 35,000 | 606.06 |
| 1990-11-02 | 2,050 | 2,060 | 2,050 | 2,060 | 12,000 | 594.52 |
| 1990-11-01 | 2,150 | 2,150 | 2,140 | 2,140 | 19,000 | 617.61 |
| 1990-10-31 | 2,250 | 2,250 | 2,200 | 2,200 | 34,000 | 634.92 |
| 1990-10-30 | 2,260 | 2,260 | 2,200 | 2,200 | 20,000 | 634.92 |
| 1990-10-29 | 2,250 | 2,260 | 2,250 | 2,260 | 37,000 | 652.24 |
| 1990-10-26 | 2,210 | 2,250 | 2,210 | 2,250 | 18,000 | 649.35 |
| 1990-10-25 | 2,160 | 2,290 | 2,150 | 2,290 | 89,000 | 660.90 |
| 1990-10-24 | 2,140 | 2,160 | 2,110 | 2,160 | 29,000 | 623.38 |
| 1990-10-23 | 2,200 | 2,200 | 2,160 | 2,160 | 62,000 | 623.38 |
| 1990-10-22 | 2,140 | 2,190 | 2,110 | 2,180 | 105,000 | 629.15 |
| 1990-10-19 | 2,080 | 2,100 | 2,060 | 2,100 | 50,000 | 606.06 |
| 1990-10-18 | 2,080 | 2,080 | 2,060 | 2,060 | 67,000 | 594.52 |
| 1990-10-17 | 2,010 | 2,060 | 2,000 | 2,060 | 21,000 | 594.52 |
| 1990-10-16 | 1,960 | 2,000 | 1,960 | 2,000 | 61,000 | 577.20 |
| 1990-10-15 | 1,940 | 1,940 | 1,940 | 1,940 | 14,000 | 559.89 |
| 1990-10-12 | 1,900 | 1,900 | 1,880 | 1,890 | 10,000 | 545.46 |
| 1990-10-11 | 1,960 | 1,960 | 1,890 | 1,930 | 53,000 | 557 |
| 1990-10-09 | 2,000 | 2,030 | 1,950 | 1,950 | 100,000 | 562.77 |
| 1990-10-08 | 1,940 | 1,990 | 1,940 | 1,960 | 99,000 | 565.66 |
| 1990-10-05 | 1,870 | 1,940 | 1,860 | 1,920 | 126,000 | 554.11 |
| 1990-10-04 | 1,860 | 1,860 | 1,800 | 1,840 | 55,000 | 531.03 |
| 1990-10-03 | 1,860 | 1,900 | 1,860 | 1,860 | 57,000 | 536.80 |
| 1990-10-02 | 1,830 | 1,870 | 1,830 | 1,860 | 58,000 | 536.80 |
| 1990-10-01 | 1,800 | 1,800 | 1,800 | 1,800 | 21,000 | 519.48 |
| 1990-09-28 | 1,800 | 1,800 | 1,740 | 1,800 | 20,000 | 519.48 |
| 1990-09-27 | 1,850 | 1,850 | 1,810 | 1,830 | 41,000 | 528.14 |
| 1990-09-26 | 1,900 | 1,910 | 1,880 | 1,900 | 63,000 | 548.34 |
| 1990-09-25 | 1,920 | 1,920 | 1,890 | 1,900 | 25,000 | 548.34 |
| 1990-09-21 | 1,930 | 1,950 | 1,900 | 1,950 | 59,000 | 562.77 |
| 1990-09-20 | 2,090 | 2,090 | 2,000 | 2,000 | 43,000 | 577.20 |
| 1990-09-19 | 2,090 | 2,100 | 2,090 | 2,090 | 10,000 | 603.18 |
| 1990-09-18 | 2,150 | 2,150 | 2,100 | 2,130 | 22,000 | 614.72 |
| 1990-09-17 | 2,180 | 2,180 | 2,150 | 2,170 | 20,000 | 626.26 |
| 1990-09-14 | 2,200 | 2,200 | 2,170 | 2,170 | 24,000 | 626.26 |
| 1990-09-13 | 2,200 | 2,200 | 2,180 | 2,200 | 57,000 | 634.92 |
| 1990-09-12 | 2,150 | 2,180 | 2,150 | 2,180 | 18,000 | 629.15 |
| 1990-09-11 | 2,200 | 2,200 | 2,150 | 2,150 | 26,000 | 620.49 |
| 1990-09-10 | 2,200 | 2,230 | 2,150 | 2,180 | 65,000 | 629.15 |
| 1990-09-07 | 2,130 | 2,130 | 2,130 | 2,130 | 39,000 | 614.72 |
| 1990-09-06 | 2,190 | 2,190 | 2,150 | 2,190 | 14,000 | 632.04 |
| 1990-09-05 | 2,200 | 2,210 | 2,160 | 2,200 | 42,000 | 634.92 |
| 1990-09-04 | 2,300 | 2,300 | 2,200 | 2,200 | 22,000 | 634.92 |
| 1990-09-03 | 2,350 | 2,370 | 2,300 | 2,300 | 13,000 | 663.78 |
| 1990-08-31 | 2,270 | 2,390 | 2,270 | 2,300 | 39,000 | 663.78 |
| 1990-08-30 | 2,260 | 2,320 | 2,260 | 2,260 | 55,000 | 652.24 |
| 1990-08-29 | 2,300 | 2,300 | 2,250 | 2,250 | 46,000 | 649.35 |
| 1990-08-28 | 2,290 | 2,290 | 2,270 | 2,290 | 28,000 | 660.90 |
| 1990-08-27 | 2,140 | 2,200 | 2,140 | 2,200 | 43,000 | 634.92 |
| 1990-08-24 | 2,080 | 2,210 | 2,080 | 2,100 | 80,000 | 606.06 |
| 1990-08-23 | 2,340 | 2,340 | 2,100 | 2,100 | 57,000 | 606.06 |
| 1990-08-22 | 2,460 | 2,460 | 2,350 | 2,370 | 47,000 | 683.98 |
| 1990-08-21 | 2,600 | 2,600 | 2,480 | 2,480 | 20,000 | 715.73 |
| 1990-08-20 | 2,610 | 2,610 | 2,590 | 2,600 | 42,000 | 750.36 |
| 1990-08-17 | 2,640 | 2,640 | 2,540 | 2,540 | 13,000 | 733.05 |
| 1990-08-16 | 2,650 | 2,650 | 2,550 | 2,600 | 50,000 | 750.36 |
| 1990-08-15 | 2,600 | 2,600 | 2,580 | 2,600 | 13,000 | 750.36 |
| 1990-08-14 | 2,620 | 2,620 | 2,510 | 2,540 | 40,000 | 733.05 |
| 1990-08-13 | 2,690 | 2,690 | 2,620 | 2,620 | 42,000 | 756.13 |
| 1990-08-10 | 2,720 | 2,720 | 2,710 | 2,710 | 22,000 | 782.11 |
| 1990-08-09 | 2,760 | 2,760 | 2,660 | 2,660 | 21,000 | 767.68 |
| 1990-08-08 | 2,700 | 2,750 | 2,700 | 2,750 | 69,000 | 793.65 |
| 1990-08-07 | 2,750 | 2,750 | 2,660 | 2,700 | 75,000 | 779.22 |
| 1990-08-06 | 3,000 | 3,000 | 2,870 | 2,870 | 31,000 | 828.28 |
| 1990-08-03 | 3,010 | 3,050 | 2,920 | 2,990 | 65,000 | 862.92 |
| 1990-08-02 | 3,030 | 3,050 | 3,000 | 3,050 | 100,000 | 880.23 |
| 1990-08-01 | 3,090 | 3,100 | 3,030 | 3,030 | 94,000 | 874.46 |
| 1990-07-31 | 3,050 | 3,090 | 3,030 | 3,090 | 191,000 | 891.78 |
| 1990-07-30 | 3,090 | 3,090 | 3,050 | 3,080 | 28,000 | 888.89 |
| 1990-07-27 | 3,090 | 3,090 | 3,050 | 3,090 | 161,000 | 891.78 |
| 1990-07-26 | 3,100 | 3,110 | 3,050 | 3,050 | 86,000 | 880.23 |
| 1990-07-25 | 3,100 | 3,110 | 3,040 | 3,100 | 102,000 | 894.66 |
| 1990-07-24 | 3,100 | 3,120 | 3,100 | 3,100 | 25,000 | 894.66 |
| 1990-07-23 | 3,230 | 3,230 | 3,100 | 3,140 | 80,000 | 906.21 |
| 1990-07-20 | 3,180 | 3,230 | 3,180 | 3,210 | 65,000 | 926.41 |
| 1990-07-19 | 3,230 | 3,230 | 3,150 | 3,230 | 129,000 | 932.18 |
| 1990-07-18 | 3,250 | 3,260 | 3,200 | 3,230 | 110,000 | 932.18 |
| 1990-07-17 | 3,270 | 3,280 | 3,230 | 3,260 | 259,000 | 940.84 |
| 1990-07-16 | 3,230 | 3,290 | 3,220 | 3,270 | 225,000 | 943.72 |
| 1990-07-13 | 3,200 | 3,240 | 3,190 | 3,230 | 115,000 | 932.18 |
| 1990-07-12 | 3,290 | 3,310 | 3,240 | 3,250 | 222,000 | 937.95 |
| 1990-07-11 | 3,290 | 3,300 | 3,250 | 3,290 | 325,000 | 949.50 |
| 1990-07-10 | 3,330 | 3,350 | 3,250 | 3,300 | 956,000 | 952.38 |
| 1990-07-09 | 3,180 | 3,310 | 3,180 | 3,280 | 1,507,000 | 946.61 |
| 1990-07-06 | 3,050 | 3,200 | 3,040 | 3,170 | 399,000 | 914.86 |
| 1990-07-05 | 3,110 | 3,110 | 3,060 | 3,090 | 352,000 | 891.78 |
| 1990-07-04 | 3,000 | 3,120 | 3,000 | 3,110 | 1,059,000 | 897.55 |
| 1990-07-03 | 2,950 | 3,030 | 2,950 | 2,980 | 488,000 | 860.03 |
| 1990-07-02 | 2,850 | 2,970 | 2,850 | 2,970 | 307,000 | 857.14 |
| 1990-06-29 | 2,900 | 2,900 | 2,850 | 2,870 | 51,000 | 828.28 |
| 1990-06-28 | 2,930 | 2,930 | 2,900 | 2,900 | 82,000 | 836.94 |
| 1990-06-27 | 2,900 | 2,940 | 2,850 | 2,930 | 139,000 | 845.60 |
| 1990-06-26 | 2,800 | 2,910 | 2,800 | 2,910 | 21,000 | 839.83 |
| 1990-06-25 | 2,880 | 2,880 | 2,780 | 2,830 | 53,000 | 816.74 |
| 1990-06-22 | 2,920 | 2,920 | 2,870 | 2,880 | 76,000 | 831.17 |
| 1990-06-21 | 2,930 | 2,980 | 2,930 | 2,930 | 122,000 | 845.60 |
| 1990-06-20 | 2,920 | 2,960 | 2,920 | 2,940 | 74,000 | 848.49 |
| 1990-06-19 | 2,950 | 2,950 | 2,900 | 2,920 | 281,000 | 842.71 |
| 1990-06-18 | 2,930 | 2,980 | 2,930 | 2,930 | 166,000 | 845.60 |
| 1990-06-15 | 2,900 | 2,970 | 2,850 | 2,950 | 516,000 | 851.37 |
| 1990-06-14 | 2,840 | 2,880 | 2,830 | 2,880 | 74,000 | 831.17 |
| 1990-06-13 | 2,810 | 2,840 | 2,810 | 2,840 | 42,000 | 819.63 |
| 1990-06-12 | 2,850 | 2,860 | 2,830 | 2,850 | 38,000 | 822.51 |
| 1990-06-11 | 2,900 | 2,900 | 2,870 | 2,870 | 41,000 | 828.28 |
| 1990-06-08 | 2,900 | 2,940 | 2,890 | 2,920 | 326,000 | 842.71 |
| 1990-06-07 | 2,820 | 2,890 | 2,820 | 2,890 | 196,000 | 834.06 |
| 1990-06-06 | 2,800 | 2,840 | 2,790 | 2,840 | 167,000 | 819.63 |
| 1990-06-05 | 2,760 | 2,790 | 2,760 | 2,790 | 35,000 | 805.20 |
| 1990-06-04 | 2,800 | 2,800 | 2,770 | 2,790 | 52,000 | 805.20 |
| 1990-06-01 | 2,780 | 2,800 | 2,780 | 2,800 | 32,000 | 808.08 |
| 1990-05-31 | 2,760 | 2,780 | 2,760 | 2,760 | 36,000 | 796.54 |
| 1990-05-30 | 2,780 | 2,780 | 2,770 | 2,770 | 45,000 | 799.42 |
| 1990-05-29 | 2,790 | 2,790 | 2,760 | 2,770 | 31,000 | 799.42 |
| 1990-05-28 | 2,770 | 2,810 | 2,770 | 2,800 | 106,000 | 808.08 |
| 1990-05-25 | 2,750 | 2,820 | 2,750 | 2,790 | 150,000 | 805.20 |
| 1990-05-24 | 2,770 | 2,770 | 2,700 | 2,750 | 26,000 | 793.65 |
| 1990-05-23 | 2,770 | 2,770 | 2,700 | 2,730 | 50,000 | 787.88 |
| 1990-05-22 | 2,740 | 2,770 | 2,740 | 2,740 | 17,000 | 790.77 |
| 1990-05-21 | 2,760 | 2,760 | 2,730 | 2,740 | 11,000 | 790.77 |
| 1990-05-18 | 2,800 | 2,800 | 2,750 | 2,760 | 49,000 | 796.54 |
| 1990-05-17 | 2,810 | 2,810 | 2,780 | 2,780 | 39,000 | 802.31 |
| 1990-05-16 | 2,870 | 2,870 | 2,830 | 2,830 | 67,000 | 816.74 |
| 1990-05-15 | 2,840 | 2,870 | 2,840 | 2,870 | 144,000 | 828.28 |
| 1990-05-14 | 2,870 | 2,870 | 2,840 | 2,840 | 39,000 | 819.63 |
| 1990-05-11 | 2,800 | 2,870 | 2,800 | 2,840 | 217,000 | 819.63 |
| 1990-05-10 | 2,790 | 2,800 | 2,750 | 2,800 | 48,000 | 808.08 |
| 1990-05-09 | 2,710 | 2,800 | 2,710 | 2,800 | 38,000 | 808.08 |
| 1990-05-08 | 2,730 | 2,750 | 2,730 | 2,730 | 12,000 | 787.88 |
| 1990-05-07 | 2,700 | 2,720 | 2,700 | 2,700 | 30,000 | 779.22 |
| 1990-05-02 | 2,700 | 2,700 | 2,670 | 2,700 | 24,000 | 779.22 |
| 1990-05-01 | 2,710 | 2,710 | 2,700 | 2,700 | 5,000 | 779.22 |
| 1990-04-27 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 782.11 |
| 1990-04-26 | 2,700 | 2,710 | 2,650 | 2,710 | 26,000 | 782.11 |
| 1990-04-25 | 2,680 | 2,680 | 2,650 | 2,680 | 59,000 | 773.45 |
| 1990-04-24 | 2,700 | 2,720 | 2,680 | 2,680 | 98,000 | 773.45 |
| 1990-04-23 | 2,710 | 2,720 | 2,700 | 2,700 | 44,000 | 779.22 |
| 1990-04-20 | 2,700 | 2,730 | 2,700 | 2,700 | 28,000 | 779.22 |
| 1990-04-19 | 2,710 | 2,730 | 2,700 | 2,700 | 50,000 | 779.22 |
| 1990-04-18 | 2,700 | 2,710 | 2,690 | 2,710 | 33,000 | 782.11 |
| 1990-04-17 | 2,700 | 2,720 | 2,690 | 2,700 | 17,000 | 779.22 |
| 1990-04-16 | 2,700 | 2,700 | 2,690 | 2,690 | 17,000 | 776.34 |
| 1990-04-13 | 2,690 | 2,750 | 2,690 | 2,690 | 109,000 | 776.34 |
| 1990-04-12 | 2,690 | 2,690 | 2,650 | 2,650 | 9,000 | 764.79 |
| 1990-04-11 | 2,790 | 2,790 | 2,730 | 2,730 | 34,000 | 787.88 |
| 1990-04-10 | 2,730 | 2,750 | 2,710 | 2,710 | 36,000 | 782.11 |
| 1990-04-09 | 2,640 | 2,760 | 2,640 | 2,750 | 65,000 | 793.65 |
| 1990-04-05 | 2,520 | 2,520 | 2,520 | 2,520 | 21,000 | 727.27 |
| 1990-04-04 | 2,630 | 2,720 | 2,600 | 2,600 | 59,000 | 750.36 |
| 1990-04-03 | 2,620 | 2,620 | 2,620 | 2,620 | 18,000 | 756.13 |
| 1990-04-02 | 2,780 | 2,780 | 2,770 | 2,780 | 17,000 | 802.31 |
| 1990-03-30 | 2,790 | 2,820 | 2,760 | 2,820 | 68,000 | 813.85 |
| 1990-03-29 | 2,690 | 2,800 | 2,690 | 2,800 | 71,000 | 808.08 |
| 1990-03-28 | 2,730 | 2,730 | 2,730 | 2,730 | 17,000 | 787.88 |
| 1990-03-27 | 2,770 | 2,790 | 2,750 | 2,790 | 52,000 | 805.20 |
| 1990-03-26 | 2,600 | 2,780 | 2,600 | 2,780 | 62,000 | 802.31 |
| 1990-03-23 | 2,590 | 2,640 | 2,590 | 2,600 | 49,000 | 750.36 |
| 1990-03-22 | 2,770 | 2,770 | 2,690 | 2,710 | 25,000 | 782.11 |
| 1990-03-20 | 2,680 | 2,820 | 2,680 | 2,820 | 76,000 | 813.85 |
| 1990-03-19 | 2,780 | 2,790 | 2,650 | 2,680 | 46,000 | 773.45 |
| 1990-03-16 | 2,800 | 2,810 | 2,750 | 2,810 | 157,000 | 810.97 |
| 1990-03-15 | 2,840 | 2,840 | 2,760 | 2,760 | 34,000 | 796.54 |
| 1990-03-14 | 2,830 | 2,830 | 2,800 | 2,800 | 58,000 | 808.08 |
| 1990-03-13 | 2,900 | 2,900 | 2,840 | 2,850 | 97,000 | 822.51 |
| 1990-03-12 | 2,940 | 2,940 | 2,890 | 2,910 | 73,000 | 839.83 |
| 1990-03-09 | 2,950 | 2,950 | 2,890 | 2,930 | 103,000 | 845.60 |
| 1990-03-08 | 2,860 | 2,910 | 2,820 | 2,870 | 86,000 | 828.28 |
| 1990-03-07 | 2,960 | 2,960 | 2,880 | 2,880 | 80,000 | 831.17 |
| 1990-03-06 | 2,930 | 3,050 | 2,930 | 2,970 | 176,000 | 857.14 |
| 1990-03-05 | 2,800 | 2,900 | 2,800 | 2,900 | 84,000 | 836.94 |
| 1990-03-02 | 2,750 | 2,800 | 2,750 | 2,800 | 80,000 | 808.08 |
| 1990-03-01 | 2,800 | 2,880 | 2,760 | 2,760 | 87,000 | 796.54 |
| 1990-02-28 | 2,790 | 2,830 | 2,730 | 2,830 | 52,000 | 816.74 |
| 1990-02-27 | 2,740 | 2,750 | 2,710 | 2,710 | 63,000 | 782.11 |
| 1990-02-26 | 2,810 | 2,810 | 2,680 | 2,700 | 38,000 | 779.22 |
| 1990-02-23 | 2,900 | 2,900 | 2,820 | 2,820 | 66,000 | 813.85 |
| 1990-02-22 | 2,960 | 2,960 | 2,850 | 2,900 | 102,000 | 836.94 |
| 1990-02-21 | 2,960 | 2,970 | 2,960 | 2,960 | 24,000 | 854.26 |
| 1990-02-20 | 2,960 | 2,980 | 2,950 | 2,960 | 32,000 | 854.26 |
| 1990-02-19 | 3,100 | 3,100 | 3,020 | 3,030 | 16,000 | 874.46 |
| 1990-02-16 | 3,070 | 3,070 | 3,020 | 3,050 | 82,000 | 880.23 |
| 1990-02-15 | 3,100 | 3,150 | 3,070 | 3,070 | 51,000 | 886 |
| 1990-02-14 | 3,100 | 3,110 | 3,100 | 3,100 | 49,000 | 894.66 |
| 1990-02-13 | 3,150 | 3,160 | 3,100 | 3,150 | 58,000 | 909.09 |
| 1990-02-09 | 3,100 | 3,180 | 3,100 | 3,170 | 76,000 | 914.86 |
| 1990-02-08 | 3,130 | 3,150 | 3,120 | 3,150 | 49,000 | 909.09 |
| 1990-02-07 | 3,160 | 3,160 | 3,130 | 3,130 | 110,000 | 903.32 |
| 1990-02-06 | 3,180 | 3,180 | 3,160 | 3,160 | 83,000 | 911.98 |
| 1990-02-05 | 3,180 | 3,180 | 3,170 | 3,180 | 41,000 | 917.75 |
| 1990-02-02 | 3,100 | 3,170 | 3,100 | 3,170 | 44,000 | 914.86 |
| 1990-02-01 | 3,120 | 3,170 | 3,120 | 3,130 | 10,000 | 903.32 |
| 1990-01-31 | 3,140 | 3,170 | 3,100 | 3,170 | 11,000 | 914.86 |
| 1990-01-30 | 3,110 | 3,180 | 3,110 | 3,150 | 25,000 | 909.09 |
| 1990-01-29 | 3,150 | 3,200 | 3,130 | 3,200 | 78,000 | 923.52 |
| 1990-01-26 | 3,190 | 3,190 | 3,100 | 3,170 | 202,000 | 914.86 |
| 1990-01-25 | 3,180 | 3,200 | 3,150 | 3,190 | 60,000 | 920.64 |
| 1990-01-24 | 3,250 | 3,250 | 3,160 | 3,200 | 174,000 | 923.52 |
| 1990-01-23 | 3,190 | 3,200 | 3,140 | 3,190 | 108,000 | 920.64 |
| 1990-01-22 | 3,200 | 3,240 | 3,190 | 3,220 | 201,000 | 929.29 |
| 1990-01-19 | 3,070 | 3,210 | 3,070 | 3,170 | 130,000 | 914.86 |
| 1990-01-18 | 3,140 | 3,160 | 3,110 | 3,110 | 438,000 | 897.55 |
| 1990-01-17 | 3,000 | 3,150 | 2,990 | 3,140 | 231,000 | 906.21 |
| 1990-01-16 | 3,060 | 3,060 | 2,960 | 2,990 | 77,000 | 862.92 |
| 1990-01-12 | 3,050 | 3,120 | 3,030 | 3,090 | 490,000 | 891.78 |
| 1990-01-11 | 3,000 | 3,000 | 2,980 | 3,000 | 68,000 | 865.80 |
| 1990-01-10 | 3,000 | 3,000 | 2,980 | 3,000 | 48,000 | 865.80 |
| 1990-01-09 | 3,000 | 3,020 | 2,980 | 3,000 | 31,000 | 865.80 |
| 1990-01-08 | 3,050 | 3,050 | 2,980 | 3,000 | 64,000 | 865.80 |
| 1990-01-05 | 3,010 | 3,050 | 3,000 | 3,020 | 141,000 | 871.57 |
| 1990-01-04 | 3,010 | 3,010 | 2,980 | 2,980 | 37,000 | 860.03 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株