6513 (株)オリジン 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 | 850 | 860 | 831 | 831 | 30,000 | 4,155 |
| 1990-12-27 | 840 | 860 | 840 | 860 | 50,000 | 4,300 |
| 1990-12-26 | 851 | 852 | 850 | 850 | 25,000 | 4,250 |
| 1990-12-21 | 871 | 900 | 851 | 900 | 74,000 | 4,500 |
| 1990-12-20 | 900 | 900 | 895 | 900 | 34,000 | 4,500 |
| 1990-12-19 | 930 | 930 | 910 | 910 | 33,000 | 4,550 |
| 1990-12-18 | 910 | 920 | 890 | 920 | 53,000 | 4,600 |
| 1990-12-17 | 920 | 931 | 920 | 920 | 21,000 | 4,600 |
| 1990-12-14 | 940 | 949 | 940 | 949 | 33,000 | 4,745 |
| 1990-12-13 | 947 | 950 | 947 | 950 | 52,000 | 4,750 |
| 1990-12-12 | 900 | 949 | 900 | 949 | 222,000 | 4,745 |
| 1990-12-11 | 891 | 915 | 891 | 915 | 13,000 | 4,575 |
| 1990-12-10 | 922 | 922 | 913 | 920 | 36,000 | 4,600 |
| 1990-12-07 | 886 | 895 | 886 | 892 | 63,000 | 4,460 |
| 1990-12-06 | 870 | 873 | 862 | 870 | 49,000 | 4,350 |
| 1990-12-05 | 870 | 873 | 843 | 860 | 25,000 | 4,300 |
| 1990-12-04 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1990-12-03 | 912 | 923 | 901 | 901 | 21,000 | 4,505 |
| 1990-11-30 | 890 | 910 | 890 | 910 | 39,000 | 4,550 |
| 1990-11-29 | 940 | 940 | 940 | 940 | 11,000 | 4,700 |
| 1990-11-27 | 960 | 980 | 950 | 980 | 21,000 | 4,900 |
| 1990-11-26 | 980 | 989 | 960 | 960 | 28,000 | 4,800 |
| 1990-11-22 | 965 | 980 | 950 | 980 | 61,000 | 4,900 |
| 1990-11-21 | 970 | 970 | 951 | 951 | 14,000 | 4,755 |
| 1990-11-20 | 1,020 | 1,020 | 980 | 980 | 35,000 | 4,900 |
| 1990-11-19 | 1,060 | 1,060 | 1,030 | 1,030 | 96,000 | 5,150 |
| 1990-11-16 | 1,060 | 1,080 | 1,030 | 1,050 | 341,000 | 5,250 |
| 1990-11-15 | 1,000 | 1,070 | 1,000 | 1,040 | 366,000 | 5,200 |
| 1990-11-14 | 950 | 1,000 | 950 | 1,000 | 76,000 | 5,000 |
| 1990-11-13 | 950 | 970 | 940 | 970 | 33,000 | 4,850 |
| 1990-11-09 | 940 | 941 | 920 | 920 | 18,000 | 4,600 |
| 1990-11-08 | 930 | 950 | 923 | 941 | 45,000 | 4,705 |
| 1990-11-07 | 960 | 960 | 930 | 931 | 35,000 | 4,655 |
| 1990-11-06 | 1,000 | 1,010 | 980 | 980 | 34,000 | 4,900 |
| 1990-11-05 | 1,020 | 1,020 | 990 | 1,000 | 27,000 | 5,000 |
| 1990-11-02 | 981 | 1,000 | 971 | 990 | 31,000 | 4,950 |
| 1990-11-01 | 1,050 | 1,050 | 986 | 986 | 63,000 | 4,930 |
| 1990-10-31 | 1,000 | 1,060 | 1,000 | 1,060 | 131,000 | 5,300 |
| 1990-10-29 | 1,030 | 1,030 | 980 | 1,000 | 97,000 | 5,000 |
| 1990-10-26 | 1,040 | 1,040 | 1,010 | 1,030 | 34,000 | 5,150 |
| 1990-10-25 | 1,040 | 1,060 | 1,020 | 1,060 | 90,000 | 5,300 |
| 1990-10-24 | 1,040 | 1,040 | 1,000 | 1,000 | 40,000 | 5,000 |
| 1990-10-23 | 1,050 | 1,060 | 1,030 | 1,030 | 61,000 | 5,150 |
| 1990-10-22 | 998 | 1,030 | 994 | 1,030 | 54,000 | 5,150 |
| 1990-10-19 | 940 | 991 | 940 | 991 | 71,000 | 4,955 |
| 1990-10-18 | 950 | 960 | 940 | 945 | 32,000 | 4,725 |
| 1990-10-17 | 959 | 960 | 950 | 959 | 82,000 | 4,795 |
| 1990-10-16 | 960 | 970 | 950 | 970 | 96,000 | 4,850 |
| 1990-10-15 | 947 | 947 | 940 | 947 | 28,000 | 4,735 |
| 1990-10-12 | 939 | 940 | 917 | 917 | 41,000 | 4,585 |
| 1990-10-09 | 1,010 | 1,080 | 1,000 | 1,030 | 106,000 | 5,150 |
| 1990-10-08 | 926 | 1,010 | 926 | 1,010 | 55,000 | 5,050 |
| 1990-10-05 | 900 | 960 | 900 | 925 | 139,000 | 4,625 |
| 1990-10-04 | 921 | 921 | 905 | 910 | 38,000 | 4,550 |
| 1990-10-03 | 880 | 901 | 880 | 901 | 111,000 | 4,505 |
| 1990-10-02 | 855 | 860 | 855 | 860 | 50,000 | 4,300 |
| 1990-10-01 | 849 | 850 | 810 | 815 | 90,000 | 4,075 |
| 1990-09-28 | 900 | 910 | 870 | 870 | 68,000 | 4,350 |
| 1990-09-27 | 930 | 945 | 910 | 910 | 45,000 | 4,550 |
| 1990-09-26 | 990 | 996 | 950 | 950 | 67,000 | 4,750 |
| 1990-09-25 | 965 | 986 | 965 | 980 | 44,000 | 4,900 |
| 1990-09-21 | 965 | 995 | 961 | 989 | 261,000 | 4,945 |
| 1990-09-20 | 1,030 | 1,030 | 995 | 995 | 132,000 | 4,975 |
| 1990-09-19 | 1,070 | 1,070 | 1,030 | 1,030 | 53,000 | 5,150 |
| 1990-09-18 | 1,050 | 1,070 | 1,050 | 1,050 | 49,000 | 5,250 |
| 1990-09-17 | 1,080 | 1,110 | 1,070 | 1,110 | 37,000 | 5,550 |
| 1990-09-14 | 1,120 | 1,140 | 1,110 | 1,120 | 41,000 | 5,600 |
| 1990-09-13 | 1,130 | 1,150 | 1,120 | 1,120 | 31,000 | 5,600 |
| 1990-09-12 | 1,110 | 1,140 | 1,110 | 1,110 | 63,000 | 5,550 |
| 1990-09-11 | 1,150 | 1,150 | 1,100 | 1,150 | 36,000 | 5,750 |
| 1990-09-10 | 1,120 | 1,190 | 1,120 | 1,190 | 25,000 | 5,950 |
| 1990-09-07 | 1,160 | 1,170 | 1,110 | 1,120 | 37,000 | 5,600 |
| 1990-09-06 | 1,170 | 1,170 | 1,160 | 1,160 | 23,000 | 5,800 |
| 1990-09-05 | 1,160 | 1,230 | 1,160 | 1,230 | 99,000 | 6,150 |
| 1990-09-04 | 1,290 | 1,320 | 1,210 | 1,250 | 912,000 | 6,250 |
| 1990-09-03 | 1,200 | 1,280 | 1,200 | 1,260 | 433,000 | 6,300 |
| 1990-08-31 | 1,130 | 1,220 | 1,100 | 1,200 | 307,000 | 6,000 |
| 1990-08-30 | 1,050 | 1,150 | 1,050 | 1,150 | 77,000 | 5,750 |
| 1990-08-29 | 1,090 | 1,110 | 1,040 | 1,040 | 38,000 | 5,200 |
| 1990-08-28 | 1,110 | 1,130 | 1,100 | 1,110 | 72,000 | 5,550 |
| 1990-08-24 | 952 | 990 | 952 | 974 | 185,000 | 4,870 |
| 1990-08-23 | 1,050 | 1,050 | 962 | 962 | 113,000 | 4,810 |
| 1990-08-22 | 1,140 | 1,140 | 1,050 | 1,050 | 117,000 | 5,250 |
| 1990-08-21 | 1,200 | 1,200 | 1,130 | 1,180 | 96,000 | 5,900 |
| 1990-08-20 | 1,160 | 1,200 | 1,160 | 1,180 | 34,000 | 5,900 |
| 1990-08-17 | 1,120 | 1,180 | 1,100 | 1,180 | 105,000 | 5,900 |
| 1990-08-16 | 1,150 | 1,150 | 1,120 | 1,120 | 124,000 | 5,600 |
| 1990-08-15 | 1,110 | 1,170 | 1,110 | 1,150 | 84,000 | 5,750 |
| 1990-08-14 | 1,080 | 1,140 | 1,070 | 1,100 | 110,000 | 5,500 |
| 1990-08-13 | 1,140 | 1,140 | 1,050 | 1,070 | 58,000 | 5,350 |
| 1990-08-10 | 1,180 | 1,190 | 1,160 | 1,160 | 36,000 | 5,800 |
| 1990-08-09 | 1,210 | 1,210 | 1,190 | 1,200 | 85,000 | 6,000 |
| 1990-08-08 | 1,150 | 1,190 | 1,150 | 1,190 | 93,000 | 5,950 |
| 1990-08-07 | 1,120 | 1,170 | 1,120 | 1,170 | 177,000 | 5,850 |
| 1990-08-06 | 1,210 | 1,210 | 1,170 | 1,180 | 64,000 | 5,900 |
| 1990-08-03 | 1,240 | 1,280 | 1,230 | 1,270 | 49,000 | 6,350 |
| 1990-08-02 | 1,280 | 1,280 | 1,230 | 1,280 | 61,000 | 6,400 |
| 1990-08-01 | 1,320 | 1,350 | 1,280 | 1,280 | 109,000 | 6,400 |
| 1990-07-31 | 1,290 | 1,320 | 1,290 | 1,320 | 83,000 | 6,600 |
| 1990-07-30 | 1,290 | 1,290 | 1,250 | 1,290 | 50,000 | 6,450 |
| 1990-07-27 | 1,330 | 1,340 | 1,290 | 1,290 | 100,000 | 6,450 |
| 1990-07-26 | 1,320 | 1,320 | 1,300 | 1,320 | 71,000 | 6,600 |
| 1990-07-25 | 1,320 | 1,320 | 1,300 | 1,320 | 41,000 | 6,600 |
| 1990-07-24 | 1,310 | 1,330 | 1,310 | 1,310 | 52,000 | 6,550 |
| 1990-07-23 | 1,370 | 1,380 | 1,310 | 1,310 | 24,000 | 6,550 |
| 1990-07-20 | 1,310 | 1,400 | 1,310 | 1,350 | 174,000 | 6,750 |
| 1990-07-19 | 1,360 | 1,360 | 1,280 | 1,280 | 112,000 | 6,400 |
| 1990-07-18 | 1,380 | 1,390 | 1,350 | 1,350 | 57,000 | 6,750 |
| 1990-07-17 | 1,420 | 1,420 | 1,380 | 1,380 | 225,000 | 6,900 |
| 1990-07-16 | 1,390 | 1,430 | 1,380 | 1,400 | 210,000 | 7,000 |
| 1990-07-13 | 1,400 | 1,410 | 1,390 | 1,390 | 162,000 | 6,950 |
| 1990-07-12 | 1,390 | 1,400 | 1,360 | 1,390 | 100,000 | 6,950 |
| 1990-07-11 | 1,360 | 1,390 | 1,360 | 1,390 | 88,000 | 6,950 |
| 1990-07-10 | 1,420 | 1,430 | 1,360 | 1,360 | 200,000 | 6,800 |
| 1990-07-09 | 1,470 | 1,470 | 1,410 | 1,410 | 463,000 | 7,050 |
| 1990-07-06 | 1,460 | 1,470 | 1,410 | 1,470 | 619,000 | 7,350 |
| 1990-07-05 | 1,480 | 1,490 | 1,450 | 1,490 | 750,000 | 7,450 |
| 1990-07-04 | 1,440 | 1,500 | 1,440 | 1,500 | 2,466,000 | 7,500 |
| 1990-07-03 | 1,410 | 1,440 | 1,360 | 1,430 | 991,000 | 7,150 |
| 1990-07-02 | 1,350 | 1,410 | 1,350 | 1,410 | 1,987,000 | 7,050 |
| 1990-06-29 | 1,280 | 1,360 | 1,280 | 1,350 | 1,061,000 | 6,750 |
| 1990-06-28 | 1,200 | 1,210 | 1,190 | 1,190 | 180,000 | 5,950 |
| 1990-06-27 | 1,170 | 1,190 | 1,160 | 1,190 | 138,000 | 5,950 |
| 1990-06-26 | 1,150 | 1,170 | 1,150 | 1,170 | 58,000 | 5,850 |
| 1990-06-25 | 1,140 | 1,180 | 1,140 | 1,140 | 102,000 | 5,700 |
| 1990-06-22 | 1,210 | 1,210 | 1,160 | 1,180 | 70,000 | 5,900 |
| 1990-06-21 | 1,210 | 1,220 | 1,190 | 1,200 | 64,000 | 6,000 |
| 1990-06-20 | 1,200 | 1,220 | 1,190 | 1,220 | 93,000 | 6,100 |
| 1990-06-19 | 1,230 | 1,240 | 1,210 | 1,210 | 114,000 | 6,050 |
| 1990-06-18 | 1,240 | 1,260 | 1,240 | 1,240 | 115,000 | 6,200 |
| 1990-06-15 | 1,250 | 1,260 | 1,240 | 1,240 | 98,000 | 6,200 |
| 1990-06-14 | 1,250 | 1,280 | 1,240 | 1,260 | 202,000 | 6,300 |
| 1990-06-13 | 1,250 | 1,260 | 1,230 | 1,230 | 126,000 | 6,150 |
| 1990-06-12 | 1,270 | 1,270 | 1,240 | 1,240 | 116,000 | 6,200 |
| 1990-06-11 | 1,270 | 1,270 | 1,250 | 1,260 | 121,000 | 6,300 |
| 1990-06-08 | 1,270 | 1,270 | 1,230 | 1,250 | 166,000 | 6,250 |
| 1990-06-07 | 1,230 | 1,270 | 1,220 | 1,270 | 238,000 | 6,350 |
| 1990-06-06 | 1,230 | 1,240 | 1,220 | 1,230 | 168,000 | 6,150 |
| 1990-06-05 | 1,240 | 1,250 | 1,220 | 1,220 | 201,000 | 6,100 |
| 1990-06-04 | 1,260 | 1,260 | 1,230 | 1,230 | 163,000 | 6,150 |
| 1990-06-01 | 1,260 | 1,260 | 1,240 | 1,240 | 154,000 | 6,200 |
| 1990-05-31 | 1,260 | 1,260 | 1,230 | 1,260 | 105,000 | 6,300 |
| 1990-05-30 | 1,280 | 1,300 | 1,260 | 1,270 | 222,000 | 6,350 |
| 1990-05-29 | 1,240 | 1,280 | 1,220 | 1,260 | 326,000 | 6,300 |
| 1990-05-28 | 1,230 | 1,250 | 1,220 | 1,230 | 347,000 | 6,150 |
| 1990-05-25 | 1,240 | 1,240 | 1,220 | 1,230 | 160,000 | 6,150 |
| 1990-05-24 | 1,290 | 1,300 | 1,240 | 1,240 | 93,000 | 6,200 |
| 1990-05-23 | 1,280 | 1,280 | 1,270 | 1,280 | 111,000 | 6,400 |
| 1990-05-22 | 1,290 | 1,300 | 1,270 | 1,270 | 102,000 | 6,350 |
| 1990-05-21 | 1,300 | 1,300 | 1,290 | 1,300 | 40,000 | 6,500 |
| 1990-05-18 | 1,350 | 1,350 | 1,280 | 1,300 | 134,000 | 6,500 |
| 1990-05-17 | 1,380 | 1,380 | 1,340 | 1,340 | 141,000 | 6,700 |
| 1990-05-16 | 1,410 | 1,410 | 1,350 | 1,380 | 552,000 | 6,900 |
| 1990-05-15 | 1,270 | 1,430 | 1,270 | 1,370 | 1,119,000 | 6,850 |
| 1990-05-14 | 1,270 | 1,280 | 1,260 | 1,260 | 219,000 | 6,300 |
| 1990-05-11 | 1,270 | 1,280 | 1,230 | 1,270 | 109,000 | 6,350 |
| 1990-05-10 | 1,270 | 1,280 | 1,250 | 1,270 | 784,000 | 6,350 |
| 1990-05-09 | 1,180 | 1,240 | 1,170 | 1,240 | 207,000 | 6,200 |
| 1990-05-08 | 1,180 | 1,190 | 1,160 | 1,170 | 94,000 | 5,850 |
| 1990-05-07 | 1,130 | 1,160 | 1,130 | 1,160 | 102,000 | 5,800 |
| 1990-05-02 | 1,080 | 1,130 | 1,070 | 1,110 | 128,000 | 5,550 |
| 1990-05-01 | 1,110 | 1,110 | 1,060 | 1,080 | 108,000 | 5,400 |
| 1990-04-27 | 1,080 | 1,100 | 1,070 | 1,090 | 82,000 | 5,450 |
| 1990-04-26 | 1,070 | 1,090 | 1,050 | 1,050 | 160,000 | 5,250 |
| 1990-04-25 | 1,090 | 1,100 | 1,050 | 1,050 | 220,000 | 5,250 |
| 1990-04-24 | 1,080 | 1,120 | 1,080 | 1,090 | 106,000 | 5,450 |
| 1990-04-23 | 1,150 | 1,160 | 1,100 | 1,110 | 142,000 | 5,550 |
| 1990-04-20 | 1,150 | 1,180 | 1,150 | 1,160 | 74,000 | 5,800 |
| 1990-04-19 | 1,190 | 1,190 | 1,150 | 1,150 | 75,000 | 5,750 |
| 1990-04-18 | 1,130 | 1,160 | 1,100 | 1,130 | 282,000 | 5,650 |
| 1990-04-17 | 1,160 | 1,170 | 1,150 | 1,150 | 45,000 | 5,750 |
| 1990-04-16 | 1,190 | 1,190 | 1,100 | 1,170 | 47,000 | 5,850 |
| 1990-04-13 | 1,210 | 1,220 | 1,200 | 1,200 | 39,000 | 6,000 |
| 1990-04-12 | 1,260 | 1,290 | 1,200 | 1,220 | 68,000 | 6,100 |
| 1990-04-11 | 1,300 | 1,300 | 1,230 | 1,230 | 94,000 | 6,150 |
| 1990-04-10 | 1,230 | 1,300 | 1,180 | 1,250 | 286,000 | 6,250 |
| 1990-04-09 | 1,300 | 1,300 | 1,250 | 1,250 | 338,000 | 6,250 |
| 1990-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 111,000 | 5,500 |
| 1990-04-05 | 1,000 | 1,000 | 950 | 962 | 251,000 | 4,810 |
| 1990-04-04 | 1,150 | 1,160 | 1,000 | 1,000 | 387,000 | 5,000 |
| 1990-04-03 | 1,200 | 1,220 | 1,070 | 1,110 | 214,000 | 5,550 |
| 1990-04-02 | 1,240 | 1,240 | 1,190 | 1,190 | 221,000 | 5,950 |
| 1990-03-30 | 1,350 | 1,380 | 1,280 | 1,320 | 255,000 | 6,600 |
| 1990-03-29 | 1,550 | 1,550 | 1,380 | 1,380 | 749,000 | 6,900 |
| 1990-03-28 | 1,290 | 1,400 | 1,280 | 1,400 | 1,592,000 | 7,000 |
| 1990-03-27 | 1,210 | 1,210 | 1,210 | 1,210 | 365,000 | 6,050 |
| 1990-03-26 | 1,010 | 1,010 | 1,010 | 1,010 | 133,000 | 5,050 |
| 1990-03-23 | 910 | 910 | 910 | 910 | 1,320,000 | 4,550 |
| 1990-03-22 | 1,110 | 1,110 | 1,110 | 1,110 | 92,000 | 5,550 |
| 1990-03-20 | 1,310 | 1,310 | 1,310 | 1,310 | 132,000 | 6,550 |
| 1990-03-16 | 2,020 | 2,050 | 1,940 | 1,940 | 426,000 | 9,700 |
| 1990-03-15 | 2,120 | 2,190 | 2,060 | 2,100 | 175,000 | 10,500 |
| 1990-03-14 | 2,180 | 2,240 | 2,160 | 2,160 | 202,000 | 10,800 |
| 1990-03-13 | 2,150 | 2,280 | 2,150 | 2,260 | 463,000 | 11,300 |
| 1990-03-12 | 2,280 | 2,320 | 2,230 | 2,230 | 880,000 | 11,150 |
| 1990-03-09 | 2,260 | 2,320 | 2,210 | 2,320 | 285,000 | 11,600 |
| 1990-03-08 | 2,250 | 2,350 | 2,240 | 2,340 | 600,000 | 11,700 |
| 1990-03-07 | 2,180 | 2,330 | 2,160 | 2,290 | 1,726,000 | 11,450 |
| 1990-03-06 | 2,290 | 2,310 | 2,200 | 2,260 | 1,056,000 | 11,300 |
| 1990-03-05 | 2,310 | 2,380 | 2,270 | 2,340 | 843,000 | 11,700 |
| 1990-03-02 | 2,470 | 2,490 | 2,390 | 2,390 | 1,361,000 | 11,950 |
| 1990-03-01 | 2,390 | 2,520 | 2,360 | 2,460 | 2,130,000 | 12,300 |
| 1990-02-28 | 2,420 | 2,470 | 2,310 | 2,350 | 1,523,000 | 11,750 |
| 1990-02-27 | 2,050 | 2,260 | 2,050 | 2,240 | 2,367,000 | 11,200 |
| 1990-02-26 | 2,110 | 2,130 | 2,000 | 2,010 | 2,192,000 | 10,050 |
| 1990-02-23 | 2,060 | 2,160 | 2,050 | 2,090 | 1,907,000 | 10,450 |
| 1990-02-22 | 1,920 | 2,070 | 1,910 | 2,040 | 2,243,000 | 10,200 |
| 1990-02-21 | 1,910 | 1,980 | 1,890 | 1,890 | 1,911,000 | 9,450 |
| 1990-02-20 | 1,840 | 1,920 | 1,810 | 1,900 | 1,527,000 | 9,500 |
| 1990-02-19 | 1,790 | 1,850 | 1,760 | 1,830 | 1,459,000 | 9,150 |
| 1990-02-16 | 1,790 | 1,850 | 1,780 | 1,820 | 1,744,000 | 9,100 |
| 1990-02-15 | 1,770 | 1,800 | 1,730 | 1,800 | 1,227,000 | 9,000 |
| 1990-02-14 | 1,730 | 1,770 | 1,660 | 1,750 | 2,335,000 | 8,750 |
| 1990-02-13 | 1,590 | 1,760 | 1,560 | 1,750 | 3,460,000 | 8,750 |
| 1990-02-09 | 1,440 | 1,620 | 1,410 | 1,610 | 1,152,000 | 8,050 |
| 1990-02-08 | 1,410 | 1,440 | 1,410 | 1,440 | 158,000 | 7,200 |
| 1990-02-07 | 1,390 | 1,410 | 1,390 | 1,390 | 50,000 | 6,950 |
| 1990-02-06 | 1,390 | 1,410 | 1,390 | 1,390 | 53,000 | 6,950 |
| 1990-02-05 | 1,410 | 1,410 | 1,390 | 1,390 | 28,000 | 6,950 |
| 1990-02-02 | 1,380 | 1,400 | 1,370 | 1,390 | 50,000 | 6,950 |
| 1990-02-01 | 1,410 | 1,450 | 1,400 | 1,440 | 175,000 | 7,200 |
| 1990-01-31 | 1,400 | 1,420 | 1,400 | 1,420 | 59,000 | 7,100 |
| 1990-01-30 | 1,400 | 1,420 | 1,390 | 1,420 | 35,000 | 7,100 |
| 1990-01-29 | 1,380 | 1,400 | 1,380 | 1,380 | 91,000 | 6,900 |
| 1990-01-26 | 1,400 | 1,400 | 1,370 | 1,380 | 46,000 | 6,900 |
| 1990-01-25 | 1,370 | 1,400 | 1,370 | 1,370 | 51,000 | 6,850 |
| 1990-01-24 | 1,350 | 1,400 | 1,350 | 1,380 | 122,000 | 6,900 |
| 1990-01-23 | 1,320 | 1,350 | 1,310 | 1,350 | 32,000 | 6,750 |
| 1990-01-22 | 1,350 | 1,360 | 1,320 | 1,350 | 55,000 | 6,750 |
| 1990-01-19 | 1,360 | 1,370 | 1,350 | 1,360 | 24,000 | 6,800 |
| 1990-01-18 | 1,380 | 1,400 | 1,360 | 1,360 | 30,000 | 6,800 |
| 1990-01-17 | 1,350 | 1,400 | 1,350 | 1,400 | 54,000 | 7,000 |
| 1990-01-16 | 1,390 | 1,390 | 1,320 | 1,350 | 22,000 | 6,750 |
| 1990-01-12 | 1,430 | 1,440 | 1,400 | 1,400 | 104,000 | 7,000 |
| 1990-01-11 | 1,440 | 1,460 | 1,410 | 1,420 | 257,000 | 7,100 |
| 1990-01-10 | 1,400 | 1,450 | 1,380 | 1,440 | 227,000 | 7,200 |
| 1990-01-09 | 1,350 | 1,390 | 1,350 | 1,360 | 113,000 | 6,800 |
| 1990-01-08 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 6,650 |
| 1990-01-05 | 1,330 | 1,330 | 1,310 | 1,310 | 40,000 | 6,550 |
| 1990-01-04 | 1,310 | 1,350 | 1,310 | 1,350 | 25,000 | 6,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株
