6142 富士精工(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 | 1,200 | 1,270 | 1,200 | 1,270 | 13,000 | 6,047.62 |
| 1990-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 5,714.29 |
| 1990-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,714.29 |
| 1990-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,714.29 |
| 1990-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,190.48 |
| 1990-12-20 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 6,476.19 |
| 1990-12-19 | 1,380 | 1,380 | 1,300 | 1,300 | 6,000 | 6,190.48 |
| 1990-12-17 | 1,430 | 1,470 | 1,430 | 1,470 | 7,000 | 7,000 |
| 1990-12-14 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 6,809.52 |
| 1990-12-12 | 1,350 | 1,400 | 1,350 | 1,400 | 16,000 | 6,666.67 |
| 1990-12-11 | 1,330 | 1,360 | 1,330 | 1,350 | 9,000 | 6,428.57 |
| 1990-12-10 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 6,047.62 |
| 1990-12-07 | 1,240 | 1,250 | 1,230 | 1,250 | 8,000 | 5,952.38 |
| 1990-12-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,952.38 |
| 1990-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 5,952.38 |
| 1990-12-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,666.67 |
| 1990-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,714.29 |
| 1990-11-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,904.76 |
| 1990-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,190.48 |
| 1990-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,428.57 |
| 1990-11-27 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 6,428.57 |
| 1990-11-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,333.33 |
| 1990-11-22 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 6,190.48 |
| 1990-11-21 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 6,190.48 |
| 1990-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 6,571.43 |
| 1990-11-19 | 1,390 | 1,410 | 1,390 | 1,400 | 5,000 | 6,666.67 |
| 1990-11-16 | 1,450 | 1,450 | 1,390 | 1,390 | 8,000 | 6,619.05 |
| 1990-11-15 | 1,510 | 1,510 | 1,470 | 1,470 | 5,000 | 7,000 |
| 1990-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,142.86 |
| 1990-11-13 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,190.48 |
| 1990-11-08 | 1,580 | 1,580 | 1,550 | 1,570 | 6,000 | 7,476.19 |
| 1990-11-07 | 1,630 | 1,630 | 1,580 | 1,580 | 2,000 | 7,523.81 |
| 1990-11-05 | 1,620 | 1,650 | 1,600 | 1,650 | 11,000 | 7,857.14 |
| 1990-11-02 | 1,650 | 1,680 | 1,640 | 1,680 | 26,000 | 8,000 |
| 1990-11-01 | 1,730 | 1,750 | 1,700 | 1,700 | 110,000 | 8,095.24 |
| 1990-10-31 | 1,610 | 1,700 | 1,600 | 1,700 | 184,000 | 8,095.24 |
| 1990-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 7,619.05 |
| 1990-10-29 | 1,620 | 1,620 | 1,600 | 1,600 | 43,000 | 7,619.05 |
| 1990-10-26 | 1,520 | 1,550 | 1,510 | 1,530 | 7,000 | 7,285.71 |
| 1990-10-25 | 1,450 | 1,500 | 1,400 | 1,500 | 17,000 | 7,142.86 |
| 1990-10-24 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 6,904.76 |
| 1990-10-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 6,904.76 |
| 1990-10-22 | 1,420 | 1,420 | 1,380 | 1,410 | 12,000 | 6,714.29 |
| 1990-10-19 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 6,761.90 |
| 1990-10-18 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 6,714.29 |
| 1990-10-17 | 1,490 | 1,500 | 1,450 | 1,450 | 3,000 | 6,904.76 |
| 1990-10-16 | 1,500 | 1,500 | 1,490 | 1,500 | 31,000 | 7,142.86 |
| 1990-10-15 | 1,510 | 1,530 | 1,510 | 1,530 | 34,000 | 7,285.71 |
| 1990-10-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 7,619.05 |
| 1990-10-09 | 1,650 | 1,700 | 1,650 | 1,690 | 6,000 | 8,047.62 |
| 1990-10-08 | 1,560 | 1,590 | 1,560 | 1,590 | 3,000 | 7,571.43 |
| 1990-10-05 | 1,500 | 1,550 | 1,480 | 1,550 | 23,000 | 7,380.95 |
| 1990-10-04 | 1,400 | 1,500 | 1,400 | 1,500 | 73,000 | 7,142.86 |
| 1990-10-03 | 1,320 | 1,400 | 1,320 | 1,400 | 34,000 | 6,666.67 |
| 1990-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 6,190.48 |
| 1990-10-01 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 6,190.48 |
| 1990-09-28 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 | 6,285.71 |
| 1990-09-27 | 1,400 | 1,420 | 1,400 | 1,420 | 36,000 | 6,761.90 |
| 1990-09-26 | 1,440 | 1,440 | 1,440 | 1,440 | 13,000 | 6,857.14 |
| 1990-09-25 | 1,440 | 1,460 | 1,440 | 1,460 | 37,000 | 6,952.38 |
| 1990-09-21 | 1,460 | 1,480 | 1,450 | 1,460 | 22,000 | 6,952.38 |
| 1990-09-20 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 7,142.86 |
| 1990-09-19 | 1,580 | 1,580 | 1,500 | 1,500 | 10,000 | 7,142.86 |
| 1990-09-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,142.86 |
| 1990-09-17 | 1,620 | 1,650 | 1,580 | 1,580 | 9,000 | 7,523.81 |
| 1990-09-14 | 1,590 | 1,590 | 1,570 | 1,590 | 43,000 | 7,571.43 |
| 1990-09-13 | 1,580 | 1,600 | 1,580 | 1,600 | 47,000 | 7,619.05 |
| 1990-09-12 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 7,476.19 |
| 1990-09-11 | 1,560 | 1,630 | 1,560 | 1,600 | 12,000 | 7,619.05 |
| 1990-09-10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,190.48 |
| 1990-09-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,333.33 |
| 1990-09-05 | 1,700 | 1,700 | 1,650 | 1,650 | 10,000 | 7,857.14 |
| 1990-09-04 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 8,190.48 |
| 1990-09-03 | 1,720 | 1,750 | 1,720 | 1,720 | 9,000 | 8,190.48 |
| 1990-08-30 | 1,750 | 1,780 | 1,750 | 1,780 | 6,000 | 8,476.19 |
| 1990-08-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 7,952.38 |
| 1990-08-28 | 1,740 | 1,780 | 1,740 | 1,780 | 7,000 | 8,476.19 |
| 1990-08-27 | 1,550 | 1,650 | 1,550 | 1,650 | 5,000 | 7,857.14 |
| 1990-08-24 | 1,640 | 1,650 | 1,640 | 1,650 | 20,000 | 7,857.14 |
| 1990-08-22 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 8,666.67 |
| 1990-08-21 | 1,930 | 1,970 | 1,910 | 1,910 | 16,000 | 9,095.24 |
| 1990-08-20 | 1,930 | 1,980 | 1,930 | 1,980 | 37,000 | 9,428.57 |
| 1990-08-17 | 1,910 | 1,980 | 1,910 | 1,980 | 26,000 | 9,428.57 |
| 1990-08-16 | 1,900 | 1,980 | 1,900 | 1,980 | 34,000 | 9,428.57 |
| 1990-08-15 | 1,790 | 1,880 | 1,760 | 1,880 | 27,000 | 8,952.38 |
| 1990-08-14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 8,380.95 |
| 1990-08-10 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 8,952.38 |
| 1990-08-09 | 1,850 | 1,850 | 1,820 | 1,850 | 20,000 | 8,809.52 |
| 1990-08-08 | 1,850 | 1,880 | 1,850 | 1,850 | 12,000 | 8,809.52 |
| 1990-08-07 | 1,840 | 1,850 | 1,840 | 1,840 | 29,000 | 8,761.90 |
| 1990-08-06 | 2,060 | 2,060 | 1,990 | 1,990 | 12,000 | 9,476.19 |
| 1990-08-03 | 2,050 | 2,060 | 2,000 | 2,060 | 36,000 | 9,809.52 |
| 1990-08-02 | 2,110 | 2,110 | 2,090 | 2,100 | 54,000 | 10,000 |
| 1990-08-01 | 2,060 | 2,100 | 2,060 | 2,100 | 31,000 | 10,000 |
| 1990-07-31 | 2,050 | 2,060 | 2,050 | 2,050 | 12,000 | 9,761.90 |
| 1990-07-30 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 9,952.38 |
| 1990-07-27 | 2,020 | 2,040 | 2,020 | 2,040 | 5,000 | 9,714.29 |
| 1990-07-26 | 2,120 | 2,120 | 2,080 | 2,080 | 39,000 | 9,904.76 |
| 1990-07-25 | 2,040 | 2,100 | 2,030 | 2,100 | 63,000 | 10,000 |
| 1990-07-23 | 2,120 | 2,120 | 2,100 | 2,100 | 6,000 | 10,000 |
| 1990-07-20 | 2,180 | 2,180 | 2,150 | 2,150 | 25,000 | 10,238.10 |
| 1990-07-19 | 2,200 | 2,200 | 2,190 | 2,200 | 35,000 | 10,476.20 |
| 1990-07-18 | 2,210 | 2,220 | 2,200 | 2,200 | 19,000 | 10,476.20 |
| 1990-07-17 | 2,250 | 2,300 | 2,250 | 2,260 | 44,000 | 10,761.90 |
| 1990-07-16 | 2,300 | 2,320 | 2,260 | 2,320 | 148,000 | 11,047.60 |
| 1990-07-13 | 2,260 | 2,280 | 2,230 | 2,280 | 30,000 | 10,857.10 |
| 1990-07-12 | 2,300 | 2,300 | 2,250 | 2,250 | 21,000 | 10,714.30 |
| 1990-07-11 | 2,250 | 2,320 | 2,250 | 2,300 | 62,000 | 10,952.40 |
| 1990-07-10 | 2,310 | 2,320 | 2,240 | 2,320 | 87,000 | 11,047.60 |
| 1990-07-09 | 2,300 | 2,360 | 2,290 | 2,350 | 217,000 | 11,190.50 |
| 1990-07-06 | 2,220 | 2,280 | 2,220 | 2,260 | 141,000 | 10,761.90 |
| 1990-07-05 | 2,200 | 2,300 | 2,200 | 2,280 | 426,000 | 10,857.10 |
| 1990-07-04 | 2,140 | 2,190 | 2,070 | 2,180 | 139,000 | 10,381 |
| 1990-07-03 | 2,040 | 2,140 | 2,040 | 2,140 | 101,000 | 10,190.50 |
| 1990-07-02 | 2,060 | 2,070 | 2,040 | 2,040 | 51,000 | 9,714.29 |
| 1990-06-29 | 2,070 | 2,080 | 2,060 | 2,070 | 45,000 | 9,857.14 |
| 1990-06-28 | 2,050 | 2,050 | 2,020 | 2,020 | 16,000 | 9,619.05 |
| 1990-06-27 | 2,070 | 2,130 | 2,070 | 2,110 | 73,000 | 10,047.60 |
| 1990-06-26 | 1,990 | 2,070 | 1,930 | 2,070 | 55,000 | 9,857.14 |
| 1990-06-25 | 2,080 | 2,100 | 2,000 | 2,050 | 34,000 | 9,761.90 |
| 1990-06-22 | 2,100 | 2,120 | 2,080 | 2,120 | 46,000 | 10,095.20 |
| 1990-06-21 | 2,180 | 2,200 | 2,080 | 2,140 | 112,000 | 10,190.50 |
| 1990-06-20 | 2,070 | 2,190 | 2,070 | 2,180 | 261,000 | 10,381 |
| 1990-06-19 | 2,100 | 2,110 | 2,080 | 2,110 | 77,000 | 10,047.60 |
| 1990-06-18 | 2,100 | 2,130 | 2,090 | 2,110 | 265,000 | 10,047.60 |
| 1990-06-15 | 2,070 | 2,130 | 2,050 | 2,060 | 168,000 | 9,809.52 |
| 1990-06-14 | 2,050 | 2,050 | 1,990 | 2,040 | 104,000 | 9,714.29 |
| 1990-06-13 | 1,900 | 1,990 | 1,870 | 1,960 | 96,000 | 9,333.33 |
| 1990-06-12 | 1,930 | 1,930 | 1,880 | 1,910 | 28,000 | 9,095.24 |
| 1990-06-11 | 1,920 | 1,920 | 1,880 | 1,880 | 23,000 | 8,952.38 |
| 1990-06-08 | 1,890 | 1,920 | 1,890 | 1,900 | 29,000 | 9,047.62 |
| 1990-06-07 | 1,890 | 1,930 | 1,890 | 1,890 | 55,000 | 9,000 |
| 1990-06-06 | 1,810 | 1,900 | 1,810 | 1,900 | 110,000 | 9,047.62 |
| 1990-06-05 | 1,810 | 1,810 | 1,780 | 1,800 | 45,000 | 8,571.43 |
| 1990-06-04 | 1,740 | 1,750 | 1,730 | 1,750 | 9,000 | 8,333.33 |
| 1990-06-01 | 1,720 | 1,750 | 1,710 | 1,720 | 52,000 | 8,190.48 |
| 1990-05-31 | 1,720 | 1,740 | 1,700 | 1,740 | 4,000 | 8,285.71 |
| 1990-05-30 | 1,720 | 1,730 | 1,720 | 1,720 | 6,000 | 8,190.48 |
| 1990-05-29 | 1,710 | 1,730 | 1,700 | 1,730 | 22,000 | 8,238.10 |
| 1990-05-28 | 1,660 | 1,720 | 1,660 | 1,720 | 25,000 | 8,190.48 |
| 1990-05-25 | 1,650 | 1,650 | 1,630 | 1,630 | 31,000 | 7,761.90 |
| 1990-05-24 | 1,650 | 1,650 | 1,620 | 1,620 | 27,000 | 7,714.29 |
| 1990-05-23 | 1,640 | 1,690 | 1,640 | 1,690 | 14,000 | 8,047.62 |
| 1990-05-22 | 1,630 | 1,660 | 1,630 | 1,650 | 17,000 | 7,857.14 |
| 1990-05-21 | 1,680 | 1,680 | 1,630 | 1,650 | 3,000 | 7,857.14 |
| 1990-05-18 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 8,047.62 |
| 1990-05-17 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 | 8,000 |
| 1990-05-16 | 1,710 | 1,710 | 1,650 | 1,650 | 5,000 | 7,857.14 |
| 1990-05-15 | 1,690 | 1,720 | 1,670 | 1,720 | 11,000 | 8,190.48 |
| 1990-05-14 | 1,680 | 1,690 | 1,680 | 1,680 | 6,000 | 8,000 |
| 1990-05-11 | 1,650 | 1,670 | 1,640 | 1,670 | 11,000 | 7,952.38 |
| 1990-05-10 | 1,640 | 1,640 | 1,620 | 1,640 | 16,000 | 7,809.52 |
| 1990-05-09 | 1,550 | 1,590 | 1,550 | 1,590 | 19,000 | 7,571.43 |
| 1990-05-08 | 1,520 | 1,530 | 1,520 | 1,520 | 10,000 | 7,238.10 |
| 1990-05-07 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 7,238.10 |
| 1990-05-02 | 1,470 | 1,520 | 1,450 | 1,520 | 19,000 | 7,238.10 |
| 1990-05-01 | 1,450 | 1,480 | 1,450 | 1,450 | 11,000 | 6,904.76 |
| 1990-04-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 6,952.38 |
| 1990-04-26 | 1,420 | 1,470 | 1,420 | 1,470 | 15,000 | 7,000 |
| 1990-04-25 | 1,370 | 1,370 | 1,370 | 1,370 | 12,000 | 6,523.81 |
| 1990-04-24 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 6,952.38 |
| 1990-04-20 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 7,047.62 |
| 1990-04-19 | 1,460 | 1,460 | 1,440 | 1,460 | 43,000 | 6,952.38 |
| 1990-04-18 | 1,480 | 1,480 | 1,470 | 1,480 | 21,000 | 7,047.62 |
| 1990-04-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,142.86 |
| 1990-04-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 7,142.86 |
| 1990-04-12 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 6,904.76 |
| 1990-04-11 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 7,142.86 |
| 1990-04-10 | 1,490 | 1,520 | 1,490 | 1,500 | 8,000 | 7,142.86 |
| 1990-04-06 | 1,330 | 1,330 | 1,330 | 1,330 | 19,000 | 6,333.33 |
| 1990-04-04 | 1,470 | 1,480 | 1,470 | 1,470 | 13,000 | 7,000 |
| 1990-04-03 | 1,560 | 1,580 | 1,550 | 1,550 | 3,000 | 7,380.95 |
| 1990-04-02 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,095.24 |
| 1990-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 8,095.24 |
| 1990-03-27 | 1,670 | 1,740 | 1,670 | 1,740 | 3,000 | 8,285.71 |
| 1990-03-26 | 1,650 | 1,700 | 1,650 | 1,670 | 5,000 | 7,952.38 |
| 1990-03-23 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 7,857.14 |
| 1990-03-20 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 8,428.57 |
| 1990-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 8,571.43 |
| 1990-03-15 | 1,850 | 1,850 | 1,780 | 1,780 | 4,000 | 8,476.19 |
| 1990-03-14 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 9,142.86 |
| 1990-03-13 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 9,380.95 |
| 1990-03-12 | 1,960 | 1,980 | 1,960 | 1,980 | 8,000 | 9,428.57 |
| 1990-03-09 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 9,333.33 |
| 1990-03-08 | 1,890 | 1,900 | 1,890 | 1,900 | 23,000 | 9,047.62 |
| 1990-03-07 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 9,047.62 |
| 1990-03-06 | 1,890 | 1,900 | 1,880 | 1,900 | 42,000 | 9,047.62 |
| 1990-03-02 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 9,095.24 |
| 1990-03-01 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 9,095.24 |
| 1990-02-28 | 1,840 | 1,910 | 1,840 | 1,910 | 7,000 | 9,095.24 |
| 1990-02-27 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 | 8,666.67 |
| 1990-02-23 | 1,890 | 1,910 | 1,890 | 1,900 | 7,000 | 9,047.62 |
| 1990-02-22 | 2,010 | 2,010 | 1,980 | 1,980 | 5,000 | 8,979.59 |
| 1990-02-21 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 9,342.40 |
| 1990-02-20 | 2,160 | 2,160 | 2,120 | 2,160 | 12,000 | 9,795.92 |
| 1990-02-19 | 2,210 | 2,210 | 2,170 | 2,170 | 9,000 | 9,841.27 |
| 1990-02-16 | 2,170 | 2,260 | 2,170 | 2,190 | 54,000 | 9,931.97 |
| 1990-02-15 | 2,170 | 2,200 | 2,160 | 2,170 | 78,000 | 9,841.27 |
| 1990-02-14 | 2,130 | 2,190 | 2,130 | 2,190 | 6,000 | 9,931.97 |
| 1990-02-13 | 2,200 | 2,240 | 2,150 | 2,200 | 37,000 | 9,977.32 |
| 1990-02-09 | 2,170 | 2,180 | 2,130 | 2,180 | 29,000 | 9,886.62 |
| 1990-02-08 | 2,160 | 2,170 | 2,160 | 2,170 | 12,000 | 9,841.27 |
| 1990-02-07 | 2,220 | 2,220 | 2,220 | 2,220 | 14,000 | 10,068 |
| 1990-02-06 | 2,230 | 2,240 | 2,220 | 2,220 | 39,000 | 10,068 |
| 1990-02-05 | 2,200 | 2,230 | 2,200 | 2,230 | 23,000 | 10,113.40 |
| 1990-02-02 | 2,200 | 2,230 | 2,200 | 2,220 | 17,000 | 10,068 |
| 1990-02-01 | 2,170 | 2,210 | 2,170 | 2,200 | 19,000 | 9,977.32 |
| 1990-01-31 | 2,190 | 2,190 | 2,160 | 2,190 | 19,000 | 9,931.97 |
| 1990-01-30 | 2,220 | 2,220 | 2,190 | 2,220 | 44,000 | 10,068 |
| 1990-01-29 | 2,230 | 2,240 | 2,220 | 2,220 | 21,000 | 10,068 |
| 1990-01-26 | 2,280 | 2,280 | 2,240 | 2,250 | 62,000 | 10,204.10 |
| 1990-01-25 | 2,140 | 2,300 | 2,140 | 2,300 | 267,000 | 10,430.80 |
| 1990-01-24 | 2,150 | 2,150 | 2,140 | 2,140 | 75,000 | 9,705.22 |
| 1990-01-23 | 2,130 | 2,150 | 2,130 | 2,140 | 40,000 | 9,705.22 |
| 1990-01-22 | 2,130 | 2,160 | 2,130 | 2,160 | 57,000 | 9,795.92 |
| 1990-01-19 | 2,160 | 2,160 | 2,110 | 2,120 | 76,000 | 9,614.51 |
| 1990-01-18 | 2,150 | 2,200 | 2,130 | 2,170 | 199,000 | 9,841.27 |
| 1990-01-17 | 2,100 | 2,140 | 2,100 | 2,130 | 39,000 | 9,659.86 |
| 1990-01-16 | 2,150 | 2,160 | 2,060 | 2,140 | 56,000 | 9,705.22 |
| 1990-01-12 | 2,150 | 2,160 | 2,120 | 2,160 | 146,000 | 9,795.92 |
| 1990-01-11 | 2,030 | 2,230 | 2,030 | 2,180 | 137,000 | 9,886.62 |
| 1990-01-10 | 1,970 | 2,030 | 1,970 | 2,030 | 48,000 | 9,206.35 |
| 1990-01-09 | 1,970 | 1,990 | 1,960 | 1,970 | 39,000 | 8,934.24 |
| 1990-01-08 | 1,930 | 1,990 | 1,930 | 1,990 | 8,000 | 9,024.94 |
| 1990-01-05 | 2,000 | 2,000 | 1,960 | 1,960 | 26,000 | 8,888.89 |
| 1990-01-04 | 1,990 | 2,000 | 1,990 | 2,000 | 10,000 | 9,070.29 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [1991-02-25]1株→1.05株 [1990-02-23]1株→1.05株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.1株 [1984-02-25]1株→1.1株 [1983-02-24]1株→1.1株
