6744 能美防災(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 | 1,310 | 1,310 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1990-12-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1990-12-26 | 1,300 | 1,330 | 1,300 | 1,330 | 5,000 | 1,330 |
| 1990-12-25 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1990-12-21 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1990-12-20 | 1,340 | 1,340 | 1,320 | 1,320 | 13,000 | 1,320 |
| 1990-12-19 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1990-12-18 | 1,350 | 1,350 | 1,340 | 1,350 | 16,000 | 1,350 |
| 1990-12-17 | 1,350 | 1,350 | 1,340 | 1,350 | 17,000 | 1,350 |
| 1990-12-14 | 1,350 | 1,350 | 1,340 | 1,350 | 21,000 | 1,350 |
| 1990-12-13 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 | 1,330 |
| 1990-12-12 | 1,360 | 1,360 | 1,340 | 1,350 | 44,000 | 1,350 |
| 1990-12-11 | 1,380 | 1,390 | 1,380 | 1,390 | 11,000 | 1,390 |
| 1990-12-10 | 1,400 | 1,400 | 1,380 | 1,390 | 14,000 | 1,390 |
| 1990-12-07 | 1,390 | 1,390 | 1,370 | 1,380 | 15,000 | 1,380 |
| 1990-12-06 | 1,350 | 1,360 | 1,340 | 1,340 | 14,000 | 1,340 |
| 1990-12-05 | 1,340 | 1,360 | 1,330 | 1,330 | 13,000 | 1,330 |
| 1990-12-04 | 1,370 | 1,390 | 1,340 | 1,340 | 8,000 | 1,340 |
| 1990-12-03 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1990-11-30 | 1,370 | 1,370 | 1,350 | 1,350 | 24,000 | 1,350 |
| 1990-11-29 | 1,380 | 1,390 | 1,380 | 1,380 | 19,000 | 1,380 |
| 1990-11-28 | 1,390 | 1,410 | 1,380 | 1,380 | 15,000 | 1,380 |
| 1990-11-27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1990-11-26 | 1,380 | 1,420 | 1,380 | 1,380 | 17,000 | 1,380 |
| 1990-11-22 | 1,360 | 1,380 | 1,360 | 1,370 | 13,000 | 1,370 |
| 1990-11-21 | 1,400 | 1,400 | 1,360 | 1,360 | 11,000 | 1,360 |
| 1990-11-20 | 1,370 | 1,400 | 1,370 | 1,400 | 10,000 | 1,400 |
| 1990-11-19 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 | 1,350 |
| 1990-11-16 | 1,390 | 1,390 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1990-11-15 | 1,410 | 1,410 | 1,400 | 1,410 | 28,000 | 1,410 |
| 1990-11-14 | 1,400 | 1,440 | 1,400 | 1,400 | 42,000 | 1,400 |
| 1990-11-13 | 1,360 | 1,400 | 1,350 | 1,400 | 32,000 | 1,400 |
| 1990-11-09 | 1,360 | 1,360 | 1,350 | 1,360 | 23,000 | 1,360 |
| 1990-11-08 | 1,360 | 1,360 | 1,350 | 1,350 | 18,000 | 1,350 |
| 1990-11-07 | 1,360 | 1,360 | 1,350 | 1,360 | 18,000 | 1,360 |
| 1990-11-06 | 1,410 | 1,420 | 1,380 | 1,380 | 25,000 | 1,380 |
| 1990-11-05 | 1,380 | 1,410 | 1,380 | 1,390 | 14,000 | 1,390 |
| 1990-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1990-11-01 | 1,490 | 1,490 | 1,430 | 1,430 | 21,000 | 1,430 |
| 1990-10-31 | 1,500 | 1,510 | 1,470 | 1,470 | 36,000 | 1,470 |
| 1990-10-30 | 1,420 | 1,500 | 1,400 | 1,500 | 36,000 | 1,500 |
| 1990-10-29 | 1,410 | 1,420 | 1,410 | 1,420 | 31,000 | 1,420 |
| 1990-10-26 | 1,370 | 1,390 | 1,360 | 1,390 | 122,000 | 1,390 |
| 1990-10-25 | 1,350 | 1,350 | 1,340 | 1,350 | 34,000 | 1,350 |
| 1990-10-24 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 | 1,330 |
| 1990-10-23 | 1,360 | 1,370 | 1,350 | 1,370 | 26,000 | 1,370 |
| 1990-10-22 | 1,300 | 1,390 | 1,300 | 1,370 | 25,000 | 1,370 |
| 1990-10-19 | 1,230 | 1,250 | 1,230 | 1,250 | 22,000 | 1,250 |
| 1990-10-18 | 1,220 | 1,220 | 1,210 | 1,210 | 33,000 | 1,210 |
| 1990-10-17 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 1,230 |
| 1990-10-16 | 1,240 | 1,240 | 1,220 | 1,230 | 23,000 | 1,230 |
| 1990-10-15 | 1,180 | 1,200 | 1,180 | 1,200 | 18,000 | 1,200 |
| 1990-10-12 | 1,200 | 1,200 | 1,160 | 1,160 | 43,000 | 1,160 |
| 1990-10-11 | 1,220 | 1,220 | 1,210 | 1,220 | 20,000 | 1,220 |
| 1990-10-09 | 1,240 | 1,250 | 1,220 | 1,220 | 38,000 | 1,220 |
| 1990-10-08 | 1,220 | 1,250 | 1,210 | 1,220 | 50,000 | 1,220 |
| 1990-10-05 | 1,200 | 1,230 | 1,200 | 1,200 | 90,000 | 1,200 |
| 1990-10-04 | 1,200 | 1,200 | 1,190 | 1,200 | 19,000 | 1,200 |
| 1990-10-03 | 1,200 | 1,220 | 1,180 | 1,180 | 47,000 | 1,180 |
| 1990-10-02 | 1,080 | 1,200 | 1,080 | 1,200 | 27,000 | 1,200 |
| 1990-10-01 | 1,130 | 1,130 | 1,080 | 1,080 | 50,000 | 1,080 |
| 1990-09-28 | 1,120 | 1,150 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1990-09-26 | 1,230 | 1,250 | 1,180 | 1,180 | 24,000 | 1,180 |
| 1990-09-25 | 1,220 | 1,250 | 1,210 | 1,250 | 17,000 | 1,250 |
| 1990-09-21 | 1,250 | 1,250 | 1,220 | 1,220 | 28,000 | 1,220 |
| 1990-09-20 | 1,320 | 1,320 | 1,280 | 1,280 | 25,000 | 1,280 |
| 1990-09-19 | 1,350 | 1,360 | 1,350 | 1,360 | 41,000 | 1,360 |
| 1990-09-18 | 1,390 | 1,390 | 1,370 | 1,380 | 49,000 | 1,380 |
| 1990-09-17 | 1,400 | 1,400 | 1,370 | 1,390 | 32,000 | 1,390 |
| 1990-09-14 | 1,410 | 1,410 | 1,400 | 1,400 | 29,000 | 1,400 |
| 1990-09-13 | 1,410 | 1,430 | 1,400 | 1,400 | 27,000 | 1,400 |
| 1990-09-12 | 1,410 | 1,430 | 1,410 | 1,420 | 34,000 | 1,420 |
| 1990-09-11 | 1,430 | 1,460 | 1,430 | 1,430 | 27,000 | 1,430 |
| 1990-09-10 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1990-09-07 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1990-09-06 | 1,400 | 1,430 | 1,400 | 1,430 | 19,000 | 1,430 |
| 1990-09-04 | 1,500 | 1,540 | 1,500 | 1,500 | 23,000 | 1,500 |
| 1990-09-03 | 1,540 | 1,550 | 1,480 | 1,480 | 30,000 | 1,480 |
| 1990-08-31 | 1,490 | 1,530 | 1,470 | 1,530 | 17,000 | 1,530 |
| 1990-08-30 | 1,400 | 1,470 | 1,400 | 1,470 | 32,000 | 1,470 |
| 1990-08-29 | 1,490 | 1,490 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1990-08-28 | 1,440 | 1,470 | 1,430 | 1,470 | 17,000 | 1,470 |
| 1990-08-27 | 1,490 | 1,500 | 1,400 | 1,400 | 42,000 | 1,400 |
| 1990-08-23 | 1,520 | 1,520 | 1,490 | 1,490 | 20,000 | 1,490 |
| 1990-08-22 | 1,540 | 1,550 | 1,520 | 1,520 | 19,000 | 1,520 |
| 1990-08-21 | 1,640 | 1,650 | 1,570 | 1,600 | 43,000 | 1,600 |
| 1990-08-20 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1990-08-17 | 1,640 | 1,650 | 1,640 | 1,640 | 8,000 | 1,640 |
| 1990-08-16 | 1,650 | 1,700 | 1,650 | 1,670 | 7,000 | 1,670 |
| 1990-08-15 | 1,610 | 1,640 | 1,610 | 1,640 | 4,000 | 1,640 |
| 1990-08-14 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1990-08-13 | 1,600 | 1,600 | 1,590 | 1,600 | 35,000 | 1,600 |
| 1990-08-10 | 1,640 | 1,640 | 1,590 | 1,590 | 26,000 | 1,590 |
| 1990-08-09 | 1,580 | 1,610 | 1,580 | 1,610 | 15,000 | 1,610 |
| 1990-08-08 | 1,530 | 1,580 | 1,530 | 1,550 | 12,000 | 1,550 |
| 1990-08-07 | 1,540 | 1,570 | 1,500 | 1,500 | 33,000 | 1,500 |
| 1990-08-06 | 1,650 | 1,650 | 1,600 | 1,600 | 21,000 | 1,600 |
| 1990-08-03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1990-08-02 | 1,770 | 1,770 | 1,700 | 1,710 | 28,000 | 1,710 |
| 1990-08-01 | 1,750 | 1,790 | 1,750 | 1,760 | 51,000 | 1,760 |
| 1990-07-31 | 1,750 | 1,750 | 1,730 | 1,730 | 12,000 | 1,730 |
| 1990-07-30 | 1,800 | 1,800 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1990-07-27 | 1,800 | 1,800 | 1,760 | 1,780 | 15,000 | 1,780 |
| 1990-07-26 | 1,810 | 1,870 | 1,800 | 1,800 | 30,000 | 1,800 |
| 1990-07-25 | 1,870 | 1,880 | 1,820 | 1,860 | 91,000 | 1,860 |
| 1990-07-24 | 1,870 | 1,880 | 1,870 | 1,870 | 134,000 | 1,870 |
| 1990-07-23 | 1,900 | 1,900 | 1,870 | 1,870 | 8,000 | 1,870 |
| 1990-07-20 | 1,870 | 1,900 | 1,870 | 1,900 | 66,000 | 1,900 |
| 1990-07-19 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 1,880 |
| 1990-07-18 | 1,910 | 1,920 | 1,900 | 1,900 | 28,000 | 1,900 |
| 1990-07-17 | 1,930 | 1,950 | 1,910 | 1,910 | 26,000 | 1,910 |
| 1990-07-16 | 2,000 | 2,010 | 1,950 | 1,960 | 78,000 | 1,960 |
| 1990-07-13 | 2,000 | 2,010 | 1,980 | 2,000 | 145,000 | 2,000 |
| 1990-07-12 | 2,000 | 2,040 | 1,980 | 2,010 | 426,000 | 2,010 |
| 1990-07-11 | 1,980 | 2,000 | 1,950 | 1,980 | 235,000 | 1,980 |
| 1990-07-10 | 1,940 | 1,970 | 1,920 | 1,950 | 230,000 | 1,950 |
| 1990-07-09 | 1,940 | 1,940 | 1,900 | 1,910 | 31,000 | 1,910 |
| 1990-07-06 | 1,890 | 1,950 | 1,890 | 1,950 | 98,000 | 1,950 |
| 1990-07-05 | 1,900 | 1,900 | 1,880 | 1,900 | 15,000 | 1,900 |
| 1990-07-04 | 1,920 | 1,930 | 1,880 | 1,920 | 50,000 | 1,920 |
| 1990-07-03 | 1,910 | 1,940 | 1,910 | 1,930 | 35,000 | 1,930 |
| 1990-07-02 | 1,910 | 1,950 | 1,910 | 1,940 | 66,000 | 1,940 |
| 1990-06-29 | 1,940 | 1,940 | 1,880 | 1,880 | 52,000 | 1,880 |
| 1990-06-28 | 1,880 | 1,940 | 1,880 | 1,940 | 73,000 | 1,940 |
| 1990-06-27 | 1,870 | 1,890 | 1,870 | 1,870 | 64,000 | 1,870 |
| 1990-06-26 | 1,870 | 1,900 | 1,870 | 1,870 | 108,000 | 1,870 |
| 1990-06-25 | 1,900 | 1,900 | 1,880 | 1,900 | 84,000 | 1,900 |
| 1990-06-22 | 1,880 | 1,900 | 1,870 | 1,870 | 89,000 | 1,870 |
| 1990-06-21 | 1,920 | 1,930 | 1,900 | 1,910 | 47,000 | 1,910 |
| 1990-06-20 | 1,900 | 1,950 | 1,900 | 1,920 | 51,000 | 1,920 |
| 1990-06-19 | 1,930 | 1,970 | 1,900 | 1,910 | 54,000 | 1,910 |
| 1990-06-18 | 2,030 | 2,030 | 1,950 | 1,950 | 148,000 | 1,950 |
| 1990-06-15 | 1,900 | 2,030 | 1,900 | 2,030 | 1,050,000 | 2,030 |
| 1990-06-14 | 1,930 | 1,940 | 1,860 | 1,860 | 121,000 | 1,860 |
| 1990-06-13 | 1,900 | 1,960 | 1,890 | 1,900 | 465,000 | 1,900 |
| 1990-06-12 | 1,870 | 1,900 | 1,850 | 1,890 | 259,000 | 1,890 |
| 1990-06-11 | 1,850 | 1,860 | 1,830 | 1,860 | 129,000 | 1,860 |
| 1990-06-08 | 1,840 | 1,860 | 1,790 | 1,840 | 428,000 | 1,840 |
| 1990-06-07 | 1,780 | 1,840 | 1,780 | 1,810 | 325,000 | 1,810 |
| 1990-06-06 | 1,710 | 1,780 | 1,710 | 1,760 | 84,000 | 1,760 |
| 1990-06-05 | 1,800 | 1,800 | 1,730 | 1,730 | 105,000 | 1,730 |
| 1990-06-04 | 1,790 | 1,820 | 1,770 | 1,790 | 195,000 | 1,790 |
| 1990-06-01 | 1,790 | 1,810 | 1,760 | 1,770 | 408,000 | 1,770 |
| 1990-05-31 | 1,790 | 1,840 | 1,760 | 1,790 | 739,000 | 1,790 |
| 1990-05-30 | 1,670 | 1,700 | 1,650 | 1,670 | 412,000 | 1,670 |
| 1990-05-29 | 1,630 | 1,650 | 1,610 | 1,650 | 460,000 | 1,650 |
| 1990-05-28 | 1,600 | 1,640 | 1,580 | 1,620 | 153,000 | 1,620 |
| 1990-05-25 | 1,530 | 1,580 | 1,510 | 1,580 | 52,000 | 1,580 |
| 1990-05-24 | 1,510 | 1,520 | 1,510 | 1,520 | 40,000 | 1,520 |
| 1990-05-23 | 1,500 | 1,530 | 1,500 | 1,500 | 13,000 | 1,500 |
| 1990-05-22 | 1,490 | 1,500 | 1,480 | 1,490 | 21,000 | 1,490 |
| 1990-05-21 | 1,550 | 1,550 | 1,470 | 1,470 | 16,000 | 1,470 |
| 1990-05-18 | 1,500 | 1,500 | 1,460 | 1,460 | 10,000 | 1,460 |
| 1990-05-17 | 1,500 | 1,530 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1990-05-16 | 1,510 | 1,530 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1990-05-15 | 1,530 | 1,540 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1990-05-14 | 1,560 | 1,560 | 1,520 | 1,530 | 42,000 | 1,530 |
| 1990-05-11 | 1,570 | 1,580 | 1,530 | 1,560 | 33,000 | 1,560 |
| 1990-05-10 | 1,540 | 1,580 | 1,530 | 1,580 | 30,000 | 1,580 |
| 1990-05-09 | 1,560 | 1,560 | 1,520 | 1,530 | 6,000 | 1,530 |
| 1990-05-08 | 1,570 | 1,570 | 1,570 | 1,570 | 15,000 | 1,570 |
| 1990-05-07 | 1,600 | 1,600 | 1,580 | 1,600 | 62,000 | 1,600 |
| 1990-05-02 | 1,600 | 1,610 | 1,570 | 1,610 | 191,000 | 1,610 |
| 1990-05-01 | 1,600 | 1,640 | 1,600 | 1,620 | 150,000 | 1,620 |
| 1990-04-27 | 1,390 | 1,480 | 1,390 | 1,450 | 35,000 | 1,450 |
| 1990-04-26 | 1,370 | 1,380 | 1,370 | 1,380 | 10,000 | 1,380 |
| 1990-04-25 | 1,380 | 1,380 | 1,370 | 1,370 | 20,000 | 1,370 |
| 1990-04-24 | 1,410 | 1,410 | 1,370 | 1,370 | 18,000 | 1,370 |
| 1990-04-23 | 1,450 | 1,460 | 1,410 | 1,410 | 12,000 | 1,410 |
| 1990-04-20 | 1,390 | 1,440 | 1,380 | 1,440 | 27,000 | 1,440 |
| 1990-04-19 | 1,360 | 1,380 | 1,360 | 1,360 | 12,000 | 1,360 |
| 1990-04-18 | 1,360 | 1,380 | 1,360 | 1,380 | 10,000 | 1,380 |
| 1990-04-17 | 1,390 | 1,390 | 1,380 | 1,380 | 12,000 | 1,380 |
| 1990-04-16 | 1,410 | 1,410 | 1,380 | 1,380 | 12,000 | 1,380 |
| 1990-04-13 | 1,470 | 1,470 | 1,410 | 1,410 | 13,000 | 1,410 |
| 1990-04-12 | 1,490 | 1,500 | 1,470 | 1,470 | 12,000 | 1,470 |
| 1990-04-11 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1990-04-10 | 1,470 | 1,470 | 1,410 | 1,410 | 7,000 | 1,410 |
| 1990-04-09 | 1,460 | 1,470 | 1,450 | 1,470 | 4,000 | 1,470 |
| 1990-04-06 | 1,400 | 1,480 | 1,400 | 1,480 | 7,000 | 1,480 |
| 1990-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1990-04-03 | 1,490 | 1,500 | 1,460 | 1,500 | 16,000 | 1,500 |
| 1990-04-02 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 | 1,500 |
| 1990-03-30 | 1,630 | 1,630 | 1,570 | 1,580 | 18,000 | 1,580 |
| 1990-03-29 | 1,650 | 1,650 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1990-03-28 | 1,610 | 1,650 | 1,580 | 1,650 | 29,000 | 1,650 |
| 1990-03-27 | 1,610 | 1,640 | 1,590 | 1,590 | 59,000 | 1,590 |
| 1990-03-26 | 1,790 | 1,900 | 1,790 | 1,900 | 41,000 | 1,583.33 |
| 1990-03-23 | 1,790 | 1,840 | 1,770 | 1,790 | 22,000 | 1,491.67 |
| 1990-03-22 | 1,880 | 1,880 | 1,800 | 1,820 | 11,000 | 1,516.67 |
| 1990-03-20 | 1,900 | 1,910 | 1,870 | 1,890 | 48,000 | 1,575 |
| 1990-03-19 | 1,950 | 1,950 | 1,880 | 1,880 | 42,000 | 1,566.67 |
| 1990-03-16 | 1,920 | 1,950 | 1,900 | 1,900 | 89,000 | 1,583.33 |
| 1990-03-15 | 1,920 | 1,950 | 1,900 | 1,910 | 32,000 | 1,591.67 |
| 1990-03-14 | 1,930 | 2,000 | 1,930 | 1,950 | 24,000 | 1,625 |
| 1990-03-13 | 1,980 | 1,990 | 1,950 | 1,960 | 36,000 | 1,633.33 |
| 1990-03-12 | 2,080 | 2,080 | 1,980 | 2,000 | 50,000 | 1,666.67 |
| 1990-03-09 | 1,890 | 2,000 | 1,890 | 2,000 | 174,000 | 1,666.67 |
| 1990-03-08 | 1,900 | 1,900 | 1,880 | 1,900 | 69,000 | 1,583.33 |
| 1990-03-07 | 1,860 | 1,930 | 1,860 | 1,880 | 140,000 | 1,566.67 |
| 1990-03-06 | 1,850 | 1,870 | 1,850 | 1,860 | 115,000 | 1,550 |
| 1990-03-05 | 1,850 | 1,850 | 1,820 | 1,850 | 98,000 | 1,541.67 |
| 1990-03-02 | 1,850 | 1,850 | 1,820 | 1,850 | 103,000 | 1,541.67 |
| 1990-03-01 | 1,800 | 1,860 | 1,800 | 1,850 | 86,000 | 1,541.67 |
| 1990-02-28 | 1,810 | 1,810 | 1,770 | 1,800 | 70,000 | 1,500 |
| 1990-02-27 | 1,800 | 1,800 | 1,790 | 1,800 | 18,000 | 1,500 |
| 1990-02-26 | 1,810 | 1,820 | 1,750 | 1,760 | 65,000 | 1,466.67 |
| 1990-02-23 | 1,810 | 1,850 | 1,810 | 1,810 | 79,000 | 1,508.33 |
| 1990-02-22 | 1,800 | 1,820 | 1,780 | 1,800 | 121,000 | 1,500 |
| 1990-02-21 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,483.33 |
| 1990-02-20 | 1,780 | 1,800 | 1,750 | 1,780 | 14,000 | 1,483.33 |
| 1990-02-19 | 1,750 | 1,800 | 1,750 | 1,800 | 6,000 | 1,500 |
| 1990-02-16 | 1,750 | 1,800 | 1,750 | 1,770 | 20,000 | 1,475 |
| 1990-02-15 | 1,770 | 1,770 | 1,750 | 1,750 | 46,000 | 1,458.33 |
| 1990-02-14 | 1,800 | 1,800 | 1,750 | 1,750 | 32,000 | 1,458.33 |
| 1990-02-13 | 1,840 | 1,840 | 1,820 | 1,820 | 20,000 | 1,516.67 |
| 1990-02-09 | 1,860 | 1,860 | 1,800 | 1,850 | 38,000 | 1,541.67 |
| 1990-02-08 | 1,830 | 1,880 | 1,820 | 1,840 | 150,000 | 1,533.33 |
| 1990-02-07 | 1,820 | 1,820 | 1,770 | 1,810 | 22,000 | 1,508.33 |
| 1990-02-06 | 1,760 | 1,820 | 1,750 | 1,820 | 69,000 | 1,516.67 |
| 1990-02-05 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 1,458.33 |
| 1990-02-02 | 1,770 | 1,780 | 1,750 | 1,750 | 14,000 | 1,458.33 |
| 1990-02-01 | 1,780 | 1,780 | 1,760 | 1,780 | 15,000 | 1,483.33 |
| 1990-01-31 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1990-01-30 | 1,780 | 1,800 | 1,780 | 1,800 | 21,000 | 1,500 |
| 1990-01-29 | 1,780 | 1,820 | 1,780 | 1,800 | 58,000 | 1,500 |
| 1990-01-26 | 1,850 | 1,870 | 1,800 | 1,870 | 227,000 | 1,558.33 |
| 1990-01-25 | 1,710 | 1,870 | 1,710 | 1,870 | 461,000 | 1,558.33 |
| 1990-01-24 | 1,700 | 1,740 | 1,690 | 1,740 | 141,000 | 1,450 |
| 1990-01-23 | 1,610 | 1,700 | 1,610 | 1,700 | 44,000 | 1,416.67 |
| 1990-01-22 | 1,600 | 1,630 | 1,600 | 1,610 | 4,000 | 1,341.67 |
| 1990-01-19 | 1,570 | 1,570 | 1,540 | 1,570 | 31,000 | 1,308.33 |
| 1990-01-18 | 1,640 | 1,640 | 1,600 | 1,600 | 13,000 | 1,333.33 |
| 1990-01-17 | 1,650 | 1,650 | 1,630 | 1,640 | 57,000 | 1,366.67 |
| 1990-01-16 | 1,670 | 1,690 | 1,650 | 1,650 | 66,000 | 1,375 |
| 1990-01-12 | 1,600 | 1,700 | 1,570 | 1,700 | 153,000 | 1,416.67 |
| 1990-01-11 | 1,600 | 1,610 | 1,590 | 1,610 | 25,000 | 1,341.67 |
| 1990-01-10 | 1,590 | 1,610 | 1,590 | 1,600 | 44,000 | 1,333.33 |
| 1990-01-09 | 1,570 | 1,600 | 1,520 | 1,600 | 38,000 | 1,333.33 |
| 1990-01-08 | 1,510 | 1,550 | 1,510 | 1,550 | 38,000 | 1,291.67 |
| 1990-01-05 | 1,520 | 1,550 | 1,520 | 1,520 | 5,000 | 1,266.67 |
| 1990-01-04 | 1,480 | 1,500 | 1,470 | 1,500 | 3,000 | 1,250 |
分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
