6358 酒井重工業(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 | 1,570 | 1,570 | 1,550 | 1,550 | 11,000 | 14,090.90 |
| 1990-12-27 | 1,530 | 1,560 | 1,520 | 1,560 | 69,000 | 14,181.80 |
| 1990-12-26 | 1,520 | 1,520 | 1,520 | 1,520 | 52,000 | 13,818.20 |
| 1990-12-25 | 1,520 | 1,550 | 1,500 | 1,510 | 22,000 | 13,727.30 |
| 1990-12-21 | 1,580 | 1,580 | 1,510 | 1,510 | 143,000 | 13,727.30 |
| 1990-12-20 | 1,620 | 1,660 | 1,610 | 1,610 | 75,000 | 14,636.40 |
| 1990-12-19 | 1,650 | 1,690 | 1,650 | 1,680 | 51,000 | 15,272.70 |
| 1990-12-18 | 1,610 | 1,630 | 1,600 | 1,610 | 127,000 | 14,636.40 |
| 1990-12-17 | 1,650 | 1,650 | 1,610 | 1,610 | 34,000 | 14,636.40 |
| 1990-12-14 | 1,600 | 1,650 | 1,600 | 1,650 | 49,000 | 15,000 |
| 1990-12-13 | 1,750 | 1,750 | 1,660 | 1,660 | 34,000 | 15,090.90 |
| 1990-12-12 | 1,680 | 1,750 | 1,680 | 1,750 | 45,000 | 15,909.10 |
| 1990-12-11 | 1,660 | 1,700 | 1,660 | 1,700 | 172,000 | 15,454.50 |
| 1990-12-10 | 1,720 | 1,750 | 1,670 | 1,700 | 63,000 | 15,454.50 |
| 1990-12-07 | 1,660 | 1,750 | 1,630 | 1,750 | 84,000 | 15,909.10 |
| 1990-12-06 | 1,650 | 1,660 | 1,630 | 1,660 | 90,000 | 15,090.90 |
| 1990-12-05 | 1,550 | 1,620 | 1,480 | 1,600 | 194,000 | 14,545.50 |
| 1990-12-04 | 1,550 | 1,560 | 1,480 | 1,520 | 199,000 | 13,818.20 |
| 1990-12-03 | 1,650 | 1,670 | 1,560 | 1,560 | 94,000 | 14,181.80 |
| 1990-11-30 | 1,580 | 1,640 | 1,580 | 1,630 | 42,000 | 14,818.20 |
| 1990-11-29 | 1,640 | 1,660 | 1,640 | 1,640 | 53,000 | 14,909.10 |
| 1990-11-28 | 1,760 | 1,780 | 1,690 | 1,700 | 158,000 | 15,454.50 |
| 1990-11-27 | 1,720 | 1,840 | 1,710 | 1,790 | 326,000 | 16,272.70 |
| 1990-11-26 | 1,770 | 1,770 | 1,720 | 1,750 | 38,000 | 15,909.10 |
| 1990-11-22 | 1,740 | 1,750 | 1,700 | 1,750 | 123,000 | 15,909.10 |
| 1990-11-21 | 1,760 | 1,760 | 1,690 | 1,740 | 114,000 | 15,818.20 |
| 1990-11-20 | 1,800 | 1,800 | 1,770 | 1,770 | 88,000 | 16,090.90 |
| 1990-11-19 | 1,850 | 1,860 | 1,810 | 1,830 | 371,000 | 16,636.40 |
| 1990-11-16 | 1,810 | 1,840 | 1,750 | 1,830 | 523,000 | 16,636.40 |
| 1990-11-15 | 1,910 | 1,910 | 1,780 | 1,790 | 411,000 | 16,272.70 |
| 1990-11-14 | 1,890 | 1,940 | 1,870 | 1,880 | 3,191,000 | 17,090.90 |
| 1990-11-13 | 1,850 | 1,960 | 1,850 | 1,890 | 4,411,000 | 17,181.80 |
| 1990-11-09 | 1,730 | 1,800 | 1,710 | 1,790 | 1,131,000 | 16,272.70 |
| 1990-11-08 | 1,740 | 1,750 | 1,700 | 1,720 | 228,000 | 15,636.40 |
| 1990-11-07 | 1,700 | 1,750 | 1,680 | 1,750 | 104,000 | 15,909.10 |
| 1990-11-06 | 1,690 | 1,750 | 1,690 | 1,690 | 181,000 | 15,363.60 |
| 1990-11-05 | 1,700 | 1,740 | 1,700 | 1,720 | 50,000 | 15,636.40 |
| 1990-11-02 | 1,640 | 1,700 | 1,640 | 1,680 | 140,000 | 15,272.70 |
| 1990-11-01 | 1,720 | 1,720 | 1,640 | 1,660 | 28,000 | 15,090.90 |
| 1990-10-31 | 1,810 | 1,810 | 1,720 | 1,740 | 269,000 | 15,818.20 |
| 1990-10-30 | 1,820 | 1,830 | 1,780 | 1,790 | 506,000 | 16,272.70 |
| 1990-10-29 | 1,790 | 1,840 | 1,770 | 1,830 | 630,000 | 16,636.40 |
| 1990-10-26 | 1,760 | 1,800 | 1,730 | 1,770 | 456,000 | 16,090.90 |
| 1990-10-25 | 1,630 | 1,780 | 1,630 | 1,760 | 825,000 | 16,000 |
| 1990-10-24 | 1,620 | 1,650 | 1,590 | 1,650 | 141,000 | 15,000 |
| 1990-10-23 | 1,650 | 1,650 | 1,610 | 1,620 | 274,000 | 14,727.30 |
| 1990-10-22 | 1,590 | 1,610 | 1,550 | 1,550 | 54,000 | 14,090.90 |
| 1990-10-19 | 1,580 | 1,620 | 1,570 | 1,580 | 198,000 | 14,363.60 |
| 1990-10-18 | 1,500 | 1,590 | 1,480 | 1,590 | 118,000 | 14,454.50 |
| 1990-10-17 | 1,470 | 1,500 | 1,450 | 1,500 | 61,000 | 13,636.40 |
| 1990-10-16 | 1,450 | 1,510 | 1,430 | 1,450 | 120,000 | 13,181.80 |
| 1990-10-15 | 1,360 | 1,430 | 1,360 | 1,430 | 18,000 | 13,000 |
| 1990-10-12 | 1,290 | 1,350 | 1,280 | 1,340 | 85,000 | 12,181.80 |
| 1990-10-11 | 1,310 | 1,310 | 1,290 | 1,300 | 38,000 | 11,818.20 |
| 1990-10-09 | 1,310 | 1,320 | 1,300 | 1,310 | 10,000 | 11,909.10 |
| 1990-10-08 | 1,280 | 1,300 | 1,260 | 1,290 | 24,000 | 11,727.30 |
| 1990-10-05 | 1,240 | 1,250 | 1,240 | 1,250 | 46,000 | 11,363.60 |
| 1990-10-04 | 1,200 | 1,230 | 1,200 | 1,230 | 21,000 | 11,181.80 |
| 1990-10-03 | 1,260 | 1,260 | 1,250 | 1,250 | 15,000 | 11,363.60 |
| 1990-10-02 | 1,200 | 1,280 | 1,200 | 1,260 | 164,000 | 11,454.50 |
| 1990-10-01 | 1,220 | 1,220 | 1,220 | 1,220 | 53,000 | 11,090.90 |
| 1990-09-27 | 1,280 | 1,300 | 1,270 | 1,300 | 67,000 | 11,818.20 |
| 1990-09-26 | 1,320 | 1,350 | 1,280 | 1,300 | 104,000 | 11,818.20 |
| 1990-09-25 | 1,320 | 1,340 | 1,300 | 1,320 | 86,000 | 12,000 |
| 1990-09-21 | 1,330 | 1,330 | 1,270 | 1,330 | 75,000 | 12,090.90 |
| 1990-09-20 | 1,380 | 1,380 | 1,380 | 1,380 | 15,000 | 12,545.50 |
| 1990-09-19 | 1,400 | 1,400 | 1,360 | 1,400 | 60,000 | 12,727.30 |
| 1990-09-18 | 1,400 | 1,420 | 1,310 | 1,420 | 74,000 | 12,909.10 |
| 1990-09-17 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 13,272.70 |
| 1990-09-14 | 1,450 | 1,460 | 1,450 | 1,460 | 17,000 | 13,272.70 |
| 1990-09-13 | 1,500 | 1,500 | 1,470 | 1,470 | 7,000 | 13,363.60 |
| 1990-09-12 | 1,420 | 1,480 | 1,420 | 1,480 | 55,000 | 13,454.50 |
| 1990-09-11 | 1,420 | 1,430 | 1,400 | 1,400 | 35,000 | 12,727.30 |
| 1990-09-10 | 1,400 | 1,420 | 1,400 | 1,420 | 57,000 | 12,909.10 |
| 1990-09-07 | 1,430 | 1,450 | 1,360 | 1,380 | 36,000 | 12,545.50 |
| 1990-09-06 | 1,470 | 1,480 | 1,430 | 1,430 | 93,000 | 13,000 |
| 1990-09-05 | 1,480 | 1,480 | 1,460 | 1,460 | 61,000 | 13,272.70 |
| 1990-09-04 | 1,500 | 1,500 | 1,460 | 1,460 | 72,000 | 13,272.70 |
| 1990-09-03 | 1,550 | 1,550 | 1,510 | 1,530 | 59,000 | 13,909.10 |
| 1990-08-31 | 1,580 | 1,580 | 1,520 | 1,540 | 33,000 | 14,000 |
| 1990-08-30 | 1,560 | 1,600 | 1,560 | 1,580 | 124,000 | 14,363.60 |
| 1990-08-29 | 1,520 | 1,570 | 1,500 | 1,560 | 109,000 | 14,181.80 |
| 1990-08-28 | 1,560 | 1,580 | 1,530 | 1,550 | 68,000 | 14,090.90 |
| 1990-08-27 | 1,450 | 1,500 | 1,450 | 1,500 | 28,000 | 13,636.40 |
| 1990-08-24 | 1,430 | 1,480 | 1,400 | 1,400 | 95,000 | 12,727.30 |
| 1990-08-23 | 1,510 | 1,530 | 1,450 | 1,450 | 75,000 | 13,181.80 |
| 1990-08-22 | 1,650 | 1,650 | 1,550 | 1,570 | 151,000 | 14,272.70 |
| 1990-08-21 | 1,680 | 1,690 | 1,650 | 1,650 | 50,000 | 15,000 |
| 1990-08-20 | 1,700 | 1,700 | 1,670 | 1,700 | 68,000 | 15,454.50 |
| 1990-08-17 | 1,640 | 1,640 | 1,630 | 1,630 | 75,000 | 14,818.20 |
| 1990-08-16 | 1,750 | 1,750 | 1,700 | 1,700 | 51,000 | 15,454.50 |
| 1990-08-15 | 1,730 | 1,780 | 1,700 | 1,780 | 51,000 | 16,181.80 |
| 1990-08-14 | 1,660 | 1,700 | 1,640 | 1,700 | 56,000 | 15,454.50 |
| 1990-08-13 | 1,700 | 1,700 | 1,580 | 1,600 | 42,000 | 14,545.50 |
| 1990-08-10 | 1,760 | 1,760 | 1,680 | 1,680 | 102,000 | 15,272.70 |
| 1990-08-09 | 1,790 | 1,790 | 1,720 | 1,760 | 107,000 | 16,000 |
| 1990-08-08 | 1,670 | 1,740 | 1,650 | 1,740 | 169,000 | 15,818.20 |
| 1990-08-07 | 1,560 | 1,680 | 1,560 | 1,660 | 181,000 | 15,090.90 |
| 1990-08-06 | 1,820 | 1,820 | 1,720 | 1,740 | 73,000 | 15,818.20 |
| 1990-08-03 | 1,900 | 1,900 | 1,850 | 1,850 | 284,000 | 16,818.20 |
| 1990-08-02 | 1,930 | 1,940 | 1,880 | 1,900 | 317,000 | 17,272.70 |
| 1990-08-01 | 1,920 | 1,920 | 1,890 | 1,910 | 721,000 | 17,363.60 |
| 1990-07-31 | 1,880 | 1,920 | 1,870 | 1,910 | 677,000 | 17,363.60 |
| 1990-07-30 | 1,840 | 1,850 | 1,810 | 1,850 | 140,000 | 16,818.20 |
| 1990-07-27 | 1,820 | 1,850 | 1,800 | 1,850 | 488,000 | 16,818.20 |
| 1990-07-26 | 1,880 | 1,890 | 1,800 | 1,800 | 738,000 | 16,363.60 |
| 1990-07-25 | 1,840 | 1,840 | 1,790 | 1,820 | 160,000 | 16,545.50 |
| 1990-07-24 | 1,750 | 1,810 | 1,750 | 1,790 | 229,000 | 16,272.70 |
| 1990-07-23 | 1,800 | 1,820 | 1,760 | 1,770 | 147,000 | 16,090.90 |
| 1990-07-20 | 1,820 | 1,830 | 1,800 | 1,800 | 264,000 | 16,363.60 |
| 1990-07-19 | 1,850 | 1,860 | 1,820 | 1,820 | 429,000 | 16,545.50 |
| 1990-07-18 | 1,900 | 1,930 | 1,830 | 1,880 | 1,592,000 | 17,090.90 |
| 1990-07-17 | 1,820 | 1,890 | 1,820 | 1,860 | 2,942,000 | 16,909.10 |
| 1990-07-16 | 1,720 | 1,790 | 1,700 | 1,790 | 954,000 | 16,272.70 |
| 1990-07-13 | 1,690 | 1,730 | 1,670 | 1,680 | 602,000 | 15,272.70 |
| 1990-07-12 | 1,680 | 1,690 | 1,660 | 1,660 | 474,000 | 15,090.90 |
| 1990-07-11 | 1,610 | 1,650 | 1,600 | 1,650 | 268,000 | 15,000 |
| 1990-07-10 | 1,610 | 1,610 | 1,600 | 1,600 | 140,000 | 14,545.50 |
| 1990-07-09 | 1,610 | 1,610 | 1,590 | 1,600 | 89,000 | 14,545.50 |
| 1990-07-06 | 1,620 | 1,640 | 1,580 | 1,590 | 366,000 | 14,454.50 |
| 1990-07-05 | 1,660 | 1,660 | 1,610 | 1,610 | 129,000 | 14,636.40 |
| 1990-07-04 | 1,650 | 1,690 | 1,630 | 1,630 | 295,000 | 14,818.20 |
| 1990-07-03 | 1,610 | 1,660 | 1,610 | 1,630 | 363,000 | 14,818.20 |
| 1990-07-02 | 1,550 | 1,610 | 1,540 | 1,600 | 142,000 | 14,545.50 |
| 1990-06-29 | 1,530 | 1,570 | 1,510 | 1,540 | 206,000 | 14,000 |
| 1990-06-28 | 1,510 | 1,530 | 1,510 | 1,520 | 104,000 | 13,818.20 |
| 1990-06-27 | 1,540 | 1,540 | 1,510 | 1,530 | 20,000 | 13,909.10 |
| 1990-06-26 | 1,490 | 1,540 | 1,490 | 1,540 | 49,000 | 14,000 |
| 1990-06-25 | 1,550 | 1,550 | 1,500 | 1,500 | 35,000 | 13,636.40 |
| 1990-06-22 | 1,580 | 1,580 | 1,540 | 1,570 | 42,000 | 14,272.70 |
| 1990-06-21 | 1,590 | 1,590 | 1,560 | 1,560 | 51,000 | 14,181.80 |
| 1990-06-20 | 1,560 | 1,590 | 1,550 | 1,560 | 37,000 | 14,181.80 |
| 1990-06-19 | 1,560 | 1,560 | 1,530 | 1,560 | 103,000 | 14,181.80 |
| 1990-06-18 | 1,570 | 1,590 | 1,550 | 1,550 | 90,000 | 14,090.90 |
| 1990-06-15 | 1,500 | 1,550 | 1,490 | 1,530 | 198,000 | 13,909.10 |
| 1990-06-14 | 1,500 | 1,510 | 1,480 | 1,480 | 171,000 | 13,454.50 |
| 1990-06-13 | 1,520 | 1,520 | 1,500 | 1,500 | 167,000 | 13,636.40 |
| 1990-06-12 | 1,520 | 1,530 | 1,490 | 1,500 | 182,000 | 13,636.40 |
| 1990-06-11 | 1,540 | 1,540 | 1,530 | 1,530 | 23,000 | 13,909.10 |
| 1990-06-08 | 1,560 | 1,560 | 1,520 | 1,550 | 198,000 | 14,090.90 |
| 1990-06-07 | 1,550 | 1,560 | 1,550 | 1,550 | 118,000 | 14,090.90 |
| 1990-06-06 | 1,580 | 1,580 | 1,550 | 1,560 | 40,000 | 14,181.80 |
| 1990-06-05 | 1,600 | 1,610 | 1,570 | 1,580 | 168,000 | 14,363.60 |
| 1990-06-04 | 1,590 | 1,630 | 1,580 | 1,580 | 199,000 | 14,363.60 |
| 1990-06-01 | 1,640 | 1,650 | 1,550 | 1,570 | 324,000 | 14,272.70 |
| 1990-05-31 | 1,640 | 1,680 | 1,610 | 1,680 | 440,000 | 15,272.70 |
| 1990-05-30 | 1,700 | 1,770 | 1,680 | 1,760 | 1,173,000 | 16,000 |
| 1990-05-29 | 1,660 | 1,700 | 1,650 | 1,690 | 508,000 | 15,363.60 |
| 1990-05-28 | 1,630 | 1,650 | 1,630 | 1,650 | 92,000 | 15,000 |
| 1990-05-25 | 1,650 | 1,650 | 1,620 | 1,620 | 102,000 | 14,727.30 |
| 1990-05-24 | 1,600 | 1,660 | 1,600 | 1,620 | 333,000 | 14,727.30 |
| 1990-05-23 | 1,580 | 1,620 | 1,580 | 1,600 | 141,000 | 14,545.50 |
| 1990-05-22 | 1,580 | 1,580 | 1,540 | 1,570 | 61,000 | 14,272.70 |
| 1990-05-21 | 1,580 | 1,590 | 1,580 | 1,580 | 84,000 | 14,363.60 |
| 1990-05-18 | 1,610 | 1,610 | 1,580 | 1,580 | 68,000 | 14,363.60 |
| 1990-05-17 | 1,610 | 1,630 | 1,600 | 1,610 | 205,000 | 14,636.40 |
| 1990-05-16 | 1,620 | 1,630 | 1,600 | 1,610 | 133,000 | 14,636.40 |
| 1990-05-15 | 1,600 | 1,650 | 1,580 | 1,620 | 328,000 | 14,727.30 |
| 1990-05-14 | 1,600 | 1,620 | 1,600 | 1,600 | 51,000 | 14,545.50 |
| 1990-05-11 | 1,600 | 1,620 | 1,590 | 1,620 | 129,000 | 14,727.30 |
| 1990-05-10 | 1,600 | 1,610 | 1,590 | 1,600 | 56,000 | 14,545.50 |
| 1990-05-09 | 1,600 | 1,620 | 1,590 | 1,590 | 51,000 | 14,454.50 |
| 1990-05-08 | 1,610 | 1,620 | 1,590 | 1,620 | 133,000 | 14,727.30 |
| 1990-05-07 | 1,540 | 1,610 | 1,540 | 1,600 | 195,000 | 14,545.50 |
| 1990-05-02 | 1,520 | 1,530 | 1,520 | 1,530 | 38,000 | 13,909.10 |
| 1990-05-01 | 1,570 | 1,570 | 1,500 | 1,520 | 21,000 | 13,818.20 |
| 1990-04-27 | 1,540 | 1,540 | 1,510 | 1,520 | 11,000 | 13,818.20 |
| 1990-04-26 | 1,560 | 1,600 | 1,520 | 1,600 | 77,000 | 14,545.50 |
| 1990-04-25 | 1,590 | 1,590 | 1,560 | 1,560 | 80,000 | 14,181.80 |
| 1990-04-24 | 1,570 | 1,600 | 1,550 | 1,600 | 175,000 | 14,545.50 |
| 1990-04-23 | 1,570 | 1,590 | 1,560 | 1,570 | 84,000 | 14,272.70 |
| 1990-04-20 | 1,530 | 1,570 | 1,530 | 1,550 | 148,000 | 14,090.90 |
| 1990-04-19 | 1,460 | 1,500 | 1,460 | 1,500 | 77,000 | 13,636.40 |
| 1990-04-18 | 1,430 | 1,460 | 1,430 | 1,440 | 34,000 | 13,090.90 |
| 1990-04-17 | 1,430 | 1,460 | 1,430 | 1,430 | 49,000 | 13,000 |
| 1990-04-16 | 1,460 | 1,460 | 1,440 | 1,440 | 15,000 | 13,090.90 |
| 1990-04-13 | 1,490 | 1,490 | 1,440 | 1,490 | 90,000 | 13,545.50 |
| 1990-04-12 | 1,490 | 1,490 | 1,450 | 1,490 | 28,000 | 13,545.50 |
| 1990-04-11 | 1,500 | 1,500 | 1,470 | 1,470 | 93,000 | 13,363.60 |
| 1990-04-10 | 1,500 | 1,510 | 1,480 | 1,480 | 29,000 | 13,454.50 |
| 1990-04-09 | 1,530 | 1,530 | 1,520 | 1,520 | 69,000 | 13,818.20 |
| 1990-04-06 | 1,440 | 1,500 | 1,440 | 1,440 | 140,000 | 13,090.90 |
| 1990-04-05 | 1,470 | 1,470 | 1,300 | 1,390 | 273,000 | 12,636.40 |
| 1990-04-04 | 1,590 | 1,600 | 1,460 | 1,470 | 131,000 | 13,363.60 |
| 1990-04-03 | 1,570 | 1,620 | 1,540 | 1,540 | 191,000 | 14,000 |
| 1990-04-02 | 1,580 | 1,600 | 1,540 | 1,550 | 185,000 | 14,090.90 |
| 1990-03-30 | 1,690 | 1,710 | 1,640 | 1,640 | 439,000 | 14,909.10 |
| 1990-03-29 | 1,660 | 1,680 | 1,640 | 1,660 | 379,000 | 15,090.90 |
| 1990-03-28 | 1,720 | 1,770 | 1,600 | 1,600 | 1,077,000 | 14,545.50 |
| 1990-03-27 | 1,590 | 1,760 | 1,580 | 1,720 | 1,406,000 | 15,636.40 |
| 1990-03-26 | 1,500 | 1,580 | 1,500 | 1,530 | 319,000 | 13,909.10 |
| 1990-03-23 | 1,440 | 1,520 | 1,420 | 1,520 | 156,000 | 13,818.20 |
| 1990-03-22 | 1,390 | 1,440 | 1,390 | 1,440 | 121,000 | 13,090.90 |
| 1990-03-20 | 1,530 | 1,590 | 1,480 | 1,480 | 251,000 | 13,454.50 |
| 1990-03-19 | 1,630 | 1,640 | 1,510 | 1,530 | 187,000 | 13,909.10 |
| 1990-03-16 | 1,660 | 1,690 | 1,630 | 1,640 | 674,000 | 14,909.10 |
| 1990-03-15 | 1,640 | 1,720 | 1,640 | 1,640 | 1,566,000 | 14,909.10 |
| 1990-03-14 | 1,600 | 1,670 | 1,590 | 1,600 | 1,062,000 | 14,545.50 |
| 1990-03-13 | 1,580 | 1,620 | 1,570 | 1,600 | 648,000 | 14,545.50 |
| 1990-03-12 | 1,600 | 1,640 | 1,590 | 1,590 | 1,001,000 | 14,454.50 |
| 1990-03-09 | 1,570 | 1,620 | 1,560 | 1,600 | 782,000 | 14,545.50 |
| 1990-03-08 | 1,520 | 1,570 | 1,480 | 1,540 | 391,000 | 14,000 |
| 1990-03-07 | 1,550 | 1,560 | 1,490 | 1,500 | 251,000 | 13,636.40 |
| 1990-03-06 | 1,530 | 1,570 | 1,520 | 1,550 | 1,382,000 | 14,090.90 |
| 1990-03-05 | 1,560 | 1,560 | 1,500 | 1,530 | 322,000 | 13,909.10 |
| 1990-03-02 | 1,570 | 1,620 | 1,530 | 1,530 | 1,262,000 | 13,909.10 |
| 1990-03-01 | 1,460 | 1,570 | 1,460 | 1,550 | 1,446,000 | 14,090.90 |
| 1990-02-28 | 1,370 | 1,480 | 1,330 | 1,420 | 1,207,000 | 12,909.10 |
| 1990-02-27 | 1,310 | 1,350 | 1,300 | 1,350 | 40,000 | 12,272.70 |
| 1990-02-26 | 1,350 | 1,350 | 1,320 | 1,320 | 7,000 | 12,000 |
| 1990-02-23 | 1,380 | 1,380 | 1,350 | 1,350 | 43,000 | 12,272.70 |
| 1990-02-22 | 1,410 | 1,410 | 1,380 | 1,380 | 57,000 | 12,545.50 |
| 1990-02-21 | 1,440 | 1,440 | 1,410 | 1,410 | 50,000 | 12,818.20 |
| 1990-02-20 | 1,460 | 1,470 | 1,440 | 1,460 | 58,000 | 13,272.70 |
| 1990-02-19 | 1,480 | 1,480 | 1,460 | 1,460 | 11,000 | 13,272.70 |
| 1990-02-16 | 1,490 | 1,490 | 1,450 | 1,490 | 72,000 | 13,545.50 |
| 1990-02-15 | 1,440 | 1,490 | 1,440 | 1,450 | 111,000 | 13,181.80 |
| 1990-02-14 | 1,470 | 1,470 | 1,450 | 1,450 | 86,000 | 13,181.80 |
| 1990-02-13 | 1,470 | 1,500 | 1,470 | 1,470 | 57,000 | 13,363.60 |
| 1990-02-09 | 1,530 | 1,530 | 1,490 | 1,490 | 245,000 | 13,545.50 |
| 1990-02-08 | 1,500 | 1,550 | 1,500 | 1,520 | 730,000 | 13,818.20 |
| 1990-02-07 | 1,480 | 1,500 | 1,460 | 1,500 | 241,000 | 13,636.40 |
| 1990-02-06 | 1,420 | 1,490 | 1,420 | 1,470 | 392,000 | 13,363.60 |
| 1990-02-05 | 1,420 | 1,420 | 1,410 | 1,420 | 13,000 | 12,909.10 |
| 1990-02-02 | 1,410 | 1,420 | 1,380 | 1,380 | 62,000 | 12,545.50 |
| 1990-02-01 | 1,400 | 1,410 | 1,380 | 1,400 | 311,000 | 12,727.30 |
| 1990-01-31 | 1,360 | 1,380 | 1,360 | 1,380 | 19,000 | 12,545.50 |
| 1990-01-30 | 1,380 | 1,400 | 1,380 | 1,380 | 77,000 | 12,545.50 |
| 1990-01-29 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 12,545.50 |
| 1990-01-26 | 1,400 | 1,400 | 1,400 | 1,400 | 103,000 | 12,727.30 |
| 1990-01-25 | 1,370 | 1,400 | 1,360 | 1,400 | 142,000 | 12,727.30 |
| 1990-01-24 | 1,380 | 1,400 | 1,370 | 1,370 | 90,000 | 12,454.50 |
| 1990-01-23 | 1,410 | 1,410 | 1,380 | 1,380 | 38,000 | 12,545.50 |
| 1990-01-22 | 1,400 | 1,420 | 1,400 | 1,410 | 30,000 | 12,818.20 |
| 1990-01-19 | 1,390 | 1,400 | 1,370 | 1,390 | 230,000 | 12,636.40 |
| 1990-01-18 | 1,400 | 1,420 | 1,400 | 1,400 | 27,000 | 12,727.30 |
| 1990-01-17 | 1,380 | 1,440 | 1,380 | 1,430 | 146,000 | 13,000 |
| 1990-01-16 | 1,390 | 1,400 | 1,380 | 1,380 | 116,000 | 12,545.50 |
| 1990-01-12 | 1,400 | 1,440 | 1,400 | 1,410 | 143,000 | 12,818.20 |
| 1990-01-11 | 1,400 | 1,430 | 1,400 | 1,400 | 43,000 | 12,727.30 |
| 1990-01-10 | 1,410 | 1,440 | 1,400 | 1,410 | 8,000 | 12,818.20 |
| 1990-01-09 | 1,430 | 1,440 | 1,400 | 1,400 | 161,000 | 12,727.30 |
| 1990-01-08 | 1,440 | 1,450 | 1,410 | 1,450 | 98,000 | 13,181.80 |
| 1990-01-05 | 1,440 | 1,450 | 1,430 | 1,440 | 171,000 | 13,090.90 |
| 1990-01-04 | 1,440 | 1,440 | 1,440 | 1,440 | 36,000 | 13,090.90 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
