6973 協栄産業(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 | 811 | 811 | 811 | 811 | 3,000 | 8,110 |
| 1990-12-27 | 820 | 820 | 810 | 810 | 11,000 | 8,100 |
| 1990-12-26 | 830 | 830 | 820 | 820 | 6,000 | 8,200 |
| 1990-12-25 | 860 | 860 | 830 | 830 | 13,000 | 8,300 |
| 1990-12-21 | 880 | 880 | 860 | 860 | 6,000 | 8,600 |
| 1990-12-20 | 900 | 901 | 880 | 880 | 16,000 | 8,800 |
| 1990-12-19 | 911 | 914 | 900 | 900 | 33,000 | 9,000 |
| 1990-12-18 | 901 | 910 | 900 | 900 | 11,000 | 9,000 |
| 1990-12-17 | 932 | 933 | 920 | 920 | 8,000 | 9,200 |
| 1990-12-14 | 945 | 945 | 933 | 933 | 11,000 | 9,330 |
| 1990-12-13 | 950 | 950 | 945 | 945 | 15,000 | 9,450 |
| 1990-12-12 | 960 | 960 | 945 | 945 | 14,000 | 9,450 |
| 1990-12-11 | 952 | 952 | 949 | 950 | 8,000 | 9,500 |
| 1990-12-10 | 950 | 953 | 950 | 950 | 28,000 | 9,500 |
| 1990-12-07 | 919 | 940 | 919 | 939 | 48,000 | 9,390 |
| 1990-12-06 | 909 | 909 | 909 | 909 | 1,000 | 9,090 |
| 1990-12-05 | 929 | 929 | 929 | 929 | 2,000 | 9,290 |
| 1990-12-04 | 960 | 960 | 939 | 939 | 10,000 | 9,390 |
| 1990-12-03 | 940 | 970 | 940 | 960 | 19,000 | 9,600 |
| 1990-11-29 | 980 | 980 | 970 | 970 | 9,000 | 9,700 |
| 1990-11-28 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1990-11-27 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1990-11-26 | 1,050 | 1,100 | 1,040 | 1,040 | 16,000 | 10,000 |
| 1990-11-22 | 990 | 1,040 | 990 | 1,030 | 31,000 | 9,903.85 |
| 1990-11-21 | 1,010 | 1,010 | 980 | 980 | 18,000 | 9,423.08 |
| 1990-11-20 | 1,030 | 1,050 | 1,020 | 1,020 | 25,000 | 9,807.69 |
| 1990-11-19 | 1,050 | 1,060 | 1,030 | 1,050 | 37,000 | 10,096.20 |
| 1990-11-16 | 1,100 | 1,100 | 1,050 | 1,050 | 12,000 | 10,096.20 |
| 1990-11-15 | 1,110 | 1,150 | 1,050 | 1,080 | 59,000 | 10,384.60 |
| 1990-11-14 | 1,100 | 1,100 | 1,050 | 1,100 | 55,000 | 10,576.90 |
| 1990-11-13 | 1,040 | 1,080 | 1,030 | 1,080 | 50,000 | 10,384.60 |
| 1990-11-09 | 1,060 | 1,060 | 1,000 | 1,000 | 33,000 | 9,615.38 |
| 1990-11-08 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 10,576.90 |
| 1990-11-07 | 1,120 | 1,130 | 1,110 | 1,120 | 8,000 | 10,769.20 |
| 1990-11-06 | 1,190 | 1,190 | 1,150 | 1,150 | 23,000 | 11,057.70 |
| 1990-11-05 | 1,200 | 1,210 | 1,190 | 1,200 | 22,000 | 11,538.50 |
| 1990-11-02 | 1,250 | 1,250 | 1,200 | 1,200 | 30,000 | 11,538.50 |
| 1990-11-01 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 12,500 |
| 1990-10-31 | 1,310 | 1,320 | 1,310 | 1,310 | 11,000 | 12,596.20 |
| 1990-10-30 | 1,320 | 1,330 | 1,300 | 1,310 | 33,000 | 12,596.20 |
| 1990-10-29 | 1,300 | 1,340 | 1,300 | 1,320 | 35,000 | 12,692.30 |
| 1990-10-26 | 1,290 | 1,300 | 1,280 | 1,300 | 21,000 | 12,500 |
| 1990-10-25 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 12,019.20 |
| 1990-10-24 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 12,403.80 |
| 1990-10-23 | 1,250 | 1,300 | 1,250 | 1,290 | 17,000 | 12,403.80 |
| 1990-10-22 | 1,250 | 1,250 | 1,240 | 1,250 | 18,000 | 12,019.20 |
| 1990-10-19 | 1,280 | 1,280 | 1,250 | 1,250 | 8,000 | 12,019.20 |
| 1990-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 12,500 |
| 1990-10-17 | 1,260 | 1,300 | 1,260 | 1,300 | 13,000 | 12,500 |
| 1990-10-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,115.40 |
| 1990-10-12 | 1,240 | 1,240 | 1,190 | 1,200 | 15,000 | 11,538.50 |
| 1990-10-11 | 1,270 | 1,300 | 1,270 | 1,300 | 20,000 | 12,500 |
| 1990-10-09 | 1,370 | 1,380 | 1,350 | 1,370 | 17,000 | 13,173.10 |
| 1990-10-08 | 1,250 | 1,300 | 1,250 | 1,300 | 20,000 | 12,500 |
| 1990-10-05 | 1,150 | 1,200 | 1,150 | 1,200 | 14,000 | 11,538.50 |
| 1990-10-04 | 1,170 | 1,190 | 1,140 | 1,150 | 33,000 | 11,057.70 |
| 1990-10-03 | 1,110 | 1,150 | 1,100 | 1,150 | 39,000 | 11,057.70 |
| 1990-10-02 | 1,030 | 1,030 | 1,030 | 1,030 | 25,000 | 9,903.85 |
| 1990-10-01 | 1,010 | 1,010 | 950 | 970 | 38,000 | 9,326.92 |
| 1990-09-28 | 1,120 | 1,120 | 998 | 998 | 55,000 | 9,596.15 |
| 1990-09-27 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 10,961.50 |
| 1990-09-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,692.30 |
| 1990-09-21 | 1,410 | 1,410 | 1,350 | 1,350 | 26,000 | 12,980.80 |
| 1990-09-20 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 13,461.50 |
| 1990-09-19 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 14,519.20 |
| 1990-09-17 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 15,576.90 |
| 1990-09-14 | 1,690 | 1,690 | 1,650 | 1,650 | 14,000 | 15,865.40 |
| 1990-09-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 15,865.40 |
| 1990-09-12 | 1,600 | 1,650 | 1,590 | 1,650 | 4,000 | 15,865.40 |
| 1990-09-11 | 1,680 | 1,680 | 1,600 | 1,600 | 8,000 | 15,384.60 |
| 1990-09-10 | 1,620 | 1,690 | 1,620 | 1,690 | 22,000 | 16,250 |
| 1990-09-06 | 1,690 | 1,700 | 1,610 | 1,610 | 27,000 | 15,480.80 |
| 1990-09-05 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 16,346.20 |
| 1990-09-04 | 1,760 | 1,760 | 1,700 | 1,750 | 44,000 | 16,826.90 |
| 1990-09-03 | 1,760 | 1,780 | 1,750 | 1,770 | 26,000 | 17,019.20 |
| 1990-08-31 | 1,730 | 1,800 | 1,700 | 1,770 | 33,000 | 17,019.20 |
| 1990-08-30 | 1,680 | 1,720 | 1,680 | 1,700 | 45,000 | 16,346.20 |
| 1990-08-29 | 1,720 | 1,720 | 1,650 | 1,680 | 36,000 | 16,153.80 |
| 1990-08-28 | 1,680 | 1,800 | 1,680 | 1,700 | 30,000 | 16,346.20 |
| 1990-08-27 | 1,640 | 1,680 | 1,630 | 1,680 | 26,000 | 16,153.80 |
| 1990-08-24 | 1,570 | 1,650 | 1,530 | 1,530 | 82,000 | 14,711.50 |
| 1990-08-23 | 1,750 | 1,790 | 1,590 | 1,590 | 40,000 | 15,288.50 |
| 1990-08-22 | 1,920 | 1,920 | 1,760 | 1,760 | 79,000 | 16,923.10 |
| 1990-08-21 | 2,090 | 2,140 | 2,000 | 2,000 | 70,000 | 19,230.80 |
| 1990-08-20 | 2,150 | 2,160 | 2,110 | 2,160 | 144,000 | 20,769.20 |
| 1990-08-17 | 2,120 | 2,270 | 2,120 | 2,230 | 773,000 | 21,442.30 |
| 1990-08-16 | 2,040 | 2,250 | 2,000 | 2,200 | 1,011,000 | 21,153.80 |
| 1990-08-15 | 1,930 | 2,000 | 1,900 | 2,000 | 93,000 | 19,230.80 |
| 1990-08-14 | 1,890 | 1,910 | 1,860 | 1,890 | 50,000 | 18,173.10 |
| 1990-08-13 | 1,940 | 1,940 | 1,880 | 1,920 | 38,000 | 18,461.50 |
| 1990-08-10 | 1,950 | 2,030 | 1,950 | 2,000 | 177,000 | 19,230.80 |
| 1990-08-09 | 1,930 | 1,950 | 1,900 | 1,950 | 91,000 | 18,750 |
| 1990-08-08 | 1,850 | 1,900 | 1,850 | 1,900 | 26,000 | 18,269.20 |
| 1990-08-07 | 1,780 | 1,880 | 1,780 | 1,850 | 154,000 | 17,788.50 |
| 1990-08-06 | 2,090 | 2,100 | 1,920 | 1,920 | 179,000 | 18,461.50 |
| 1990-08-03 | 2,000 | 2,140 | 1,960 | 2,130 | 983,000 | 20,480.80 |
| 1990-08-02 | 2,000 | 2,050 | 1,970 | 2,030 | 747,000 | 19,519.20 |
| 1990-08-01 | 1,920 | 2,050 | 1,920 | 2,030 | 815,000 | 19,519.20 |
| 1990-07-31 | 1,810 | 1,910 | 1,790 | 1,910 | 126,000 | 18,365.40 |
| 1990-07-30 | 1,790 | 1,810 | 1,790 | 1,790 | 28,000 | 17,211.50 |
| 1990-07-27 | 1,840 | 1,840 | 1,750 | 1,780 | 55,000 | 17,115.40 |
| 1990-07-26 | 1,800 | 1,850 | 1,800 | 1,820 | 123,000 | 17,500 |
| 1990-07-25 | 1,750 | 1,780 | 1,750 | 1,750 | 43,000 | 16,826.90 |
| 1990-07-24 | 1,680 | 1,730 | 1,670 | 1,700 | 44,000 | 16,346.20 |
| 1990-07-23 | 1,730 | 1,750 | 1,710 | 1,710 | 78,000 | 16,442.30 |
| 1990-07-20 | 1,740 | 1,760 | 1,700 | 1,760 | 226,000 | 16,923.10 |
| 1990-07-19 | 1,800 | 1,800 | 1,750 | 1,800 | 34,000 | 17,307.70 |
| 1990-07-18 | 1,860 | 1,860 | 1,830 | 1,830 | 88,000 | 17,596.20 |
| 1990-07-17 | 1,880 | 1,900 | 1,880 | 1,880 | 32,000 | 18,076.90 |
| 1990-07-16 | 1,940 | 1,940 | 1,880 | 1,910 | 95,000 | 18,365.40 |
| 1990-07-13 | 1,870 | 1,950 | 1,870 | 1,910 | 114,000 | 18,365.40 |
| 1990-07-12 | 1,930 | 1,950 | 1,840 | 1,860 | 101,000 | 17,884.60 |
| 1990-07-11 | 1,930 | 1,970 | 1,930 | 1,950 | 185,000 | 18,750 |
| 1990-07-10 | 2,020 | 2,030 | 1,950 | 2,000 | 269,000 | 19,230.80 |
| 1990-07-09 | 1,970 | 2,020 | 1,860 | 2,020 | 463,000 | 19,423.10 |
| 1990-07-06 | 1,980 | 2,050 | 1,960 | 1,980 | 757,000 | 19,038.50 |
| 1990-07-05 | 1,830 | 2,090 | 1,820 | 2,020 | 1,193,001 | 19,423.10 |
| 1990-07-04 | 1,770 | 1,830 | 1,750 | 1,800 | 780,000 | 17,307.70 |
| 1990-07-03 | 1,750 | 1,760 | 1,740 | 1,750 | 408,000 | 16,826.90 |
| 1990-07-02 | 1,700 | 1,780 | 1,680 | 1,740 | 377,000 | 16,730.80 |
| 1990-06-29 | 1,640 | 1,700 | 1,640 | 1,700 | 240,000 | 16,346.20 |
| 1990-06-28 | 1,600 | 1,600 | 1,560 | 1,560 | 54,000 | 15,000 |
| 1990-06-27 | 1,520 | 1,540 | 1,510 | 1,520 | 39,000 | 14,615.40 |
| 1990-06-26 | 1,540 | 1,540 | 1,510 | 1,510 | 9,000 | 14,519.20 |
| 1990-06-25 | 1,510 | 1,530 | 1,510 | 1,530 | 8,000 | 14,711.50 |
| 1990-06-22 | 1,560 | 1,560 | 1,530 | 1,530 | 15,000 | 14,711.50 |
| 1990-06-21 | 1,570 | 1,570 | 1,550 | 1,570 | 20,000 | 15,096.20 |
| 1990-06-20 | 1,570 | 1,570 | 1,510 | 1,510 | 40,000 | 14,519.20 |
| 1990-06-19 | 1,540 | 1,580 | 1,530 | 1,550 | 22,000 | 14,903.80 |
| 1990-06-18 | 1,640 | 1,650 | 1,580 | 1,600 | 41,000 | 15,384.60 |
| 1990-06-15 | 1,620 | 1,650 | 1,620 | 1,650 | 60,000 | 15,865.40 |
| 1990-06-14 | 1,640 | 1,650 | 1,630 | 1,650 | 55,000 | 15,865.40 |
| 1990-06-13 | 1,600 | 1,650 | 1,600 | 1,640 | 31,000 | 15,769.20 |
| 1990-06-12 | 1,590 | 1,600 | 1,550 | 1,590 | 22,000 | 15,288.50 |
| 1990-06-11 | 1,670 | 1,670 | 1,600 | 1,600 | 38,000 | 15,384.60 |
| 1990-06-08 | 1,650 | 1,660 | 1,630 | 1,630 | 95,000 | 15,673.10 |
| 1990-06-07 | 1,640 | 1,650 | 1,610 | 1,640 | 141,000 | 15,769.20 |
| 1990-06-06 | 1,580 | 1,640 | 1,560 | 1,610 | 178,000 | 15,480.80 |
| 1990-06-05 | 1,510 | 1,570 | 1,510 | 1,520 | 193,000 | 14,615.40 |
| 1990-06-04 | 1,500 | 1,510 | 1,480 | 1,510 | 32,000 | 14,519.20 |
| 1990-06-01 | 1,450 | 1,480 | 1,440 | 1,480 | 10,000 | 14,230.80 |
| 1990-05-31 | 1,480 | 1,480 | 1,460 | 1,460 | 3,000 | 14,038.50 |
| 1990-05-30 | 1,460 | 1,460 | 1,440 | 1,460 | 39,000 | 14,038.50 |
| 1990-05-29 | 1,450 | 1,500 | 1,450 | 1,500 | 26,000 | 14,423.10 |
| 1990-05-28 | 1,430 | 1,450 | 1,430 | 1,450 | 6,000 | 13,942.30 |
| 1990-05-25 | 1,490 | 1,490 | 1,410 | 1,430 | 18,000 | 13,750 |
| 1990-05-24 | 1,500 | 1,500 | 1,480 | 1,500 | 28,000 | 14,423.10 |
| 1990-05-23 | 1,500 | 1,530 | 1,500 | 1,500 | 19,000 | 14,423.10 |
| 1990-05-22 | 1,490 | 1,490 | 1,470 | 1,490 | 6,000 | 14,326.90 |
| 1990-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 14,423.10 |
| 1990-05-18 | 1,440 | 1,500 | 1,440 | 1,500 | 5,000 | 14,423.10 |
| 1990-05-17 | 1,470 | 1,500 | 1,450 | 1,450 | 31,000 | 13,942.30 |
| 1990-05-16 | 1,490 | 1,490 | 1,440 | 1,470 | 21,000 | 14,134.60 |
| 1990-05-15 | 1,540 | 1,540 | 1,450 | 1,490 | 17,000 | 14,326.90 |
| 1990-05-14 | 1,500 | 1,550 | 1,500 | 1,550 | 47,000 | 14,903.80 |
| 1990-05-11 | 1,440 | 1,500 | 1,440 | 1,500 | 30,000 | 14,423.10 |
| 1990-05-10 | 1,380 | 1,400 | 1,380 | 1,400 | 18,000 | 13,461.50 |
| 1990-05-09 | 1,390 | 1,390 | 1,320 | 1,370 | 26,000 | 13,173.10 |
| 1990-05-08 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 13,269.20 |
| 1990-05-07 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 12,692.30 |
| 1990-05-02 | 1,320 | 1,320 | 1,300 | 1,300 | 21,000 | 12,500 |
| 1990-05-01 | 1,330 | 1,330 | 1,300 | 1,320 | 12,000 | 12,692.30 |
| 1990-04-27 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 | 12,500 |
| 1990-04-26 | 1,360 | 1,360 | 1,320 | 1,320 | 6,000 | 12,692.30 |
| 1990-04-25 | 1,320 | 1,330 | 1,300 | 1,300 | 16,000 | 12,500 |
| 1990-04-24 | 1,350 | 1,350 | 1,310 | 1,310 | 8,000 | 12,596.20 |
| 1990-04-23 | 1,390 | 1,390 | 1,350 | 1,360 | 17,000 | 13,076.90 |
| 1990-04-20 | 1,370 | 1,400 | 1,370 | 1,400 | 5,000 | 13,461.50 |
| 1990-04-19 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 13,461.50 |
| 1990-04-18 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 12,980.80 |
| 1990-04-17 | 1,370 | 1,390 | 1,360 | 1,360 | 20,000 | 13,076.90 |
| 1990-04-16 | 1,390 | 1,400 | 1,360 | 1,400 | 37,000 | 13,461.50 |
| 1990-04-13 | 1,370 | 1,400 | 1,370 | 1,400 | 17,000 | 13,461.50 |
| 1990-04-12 | 1,340 | 1,410 | 1,340 | 1,410 | 28,000 | 13,557.70 |
| 1990-04-11 | 1,310 | 1,340 | 1,300 | 1,310 | 32,000 | 12,596.20 |
| 1990-04-10 | 1,390 | 1,390 | 1,350 | 1,350 | 15,000 | 12,980.80 |
| 1990-04-09 | 1,360 | 1,400 | 1,360 | 1,390 | 25,000 | 13,365.40 |
| 1990-04-06 | 1,160 | 1,290 | 1,160 | 1,290 | 92,000 | 12,403.80 |
| 1990-04-04 | 1,330 | 1,360 | 1,300 | 1,300 | 52,000 | 12,500 |
| 1990-04-03 | 1,350 | 1,350 | 1,300 | 1,310 | 30,000 | 12,596.20 |
| 1990-03-30 | 1,510 | 1,530 | 1,500 | 1,500 | 22,000 | 14,423.10 |
| 1990-03-29 | 1,500 | 1,520 | 1,500 | 1,500 | 18,000 | 14,423.10 |
| 1990-03-28 | 1,460 | 1,460 | 1,450 | 1,460 | 14,000 | 14,038.50 |
| 1990-03-27 | 1,430 | 1,450 | 1,430 | 1,450 | 14,000 | 13,942.30 |
| 1990-03-26 | 1,420 | 1,430 | 1,420 | 1,420 | 16,000 | 13,653.80 |
| 1990-03-23 | 1,380 | 1,400 | 1,380 | 1,390 | 29,000 | 13,365.40 |
| 1990-03-22 | 1,480 | 1,480 | 1,440 | 1,440 | 10,000 | 13,846.20 |
| 1990-03-20 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 14,230.80 |
| 1990-03-19 | 1,550 | 1,550 | 1,500 | 1,510 | 19,000 | 14,519.20 |
| 1990-03-16 | 1,590 | 1,590 | 1,580 | 1,580 | 26,000 | 15,192.30 |
| 1990-03-15 | 1,600 | 1,600 | 1,580 | 1,590 | 10,000 | 15,288.50 |
| 1990-03-14 | 1,620 | 1,620 | 1,580 | 1,590 | 38,000 | 15,288.50 |
| 1990-03-13 | 1,640 | 1,650 | 1,620 | 1,620 | 13,000 | 15,576.90 |
| 1990-03-12 | 1,650 | 1,650 | 1,620 | 1,630 | 26,000 | 15,673.10 |
| 1990-03-09 | 1,610 | 1,650 | 1,610 | 1,620 | 27,000 | 15,576.90 |
| 1990-03-08 | 1,590 | 1,630 | 1,580 | 1,620 | 51,000 | 15,576.90 |
| 1990-03-07 | 1,610 | 1,630 | 1,580 | 1,580 | 16,000 | 15,192.30 |
| 1990-03-06 | 1,630 | 1,630 | 1,600 | 1,600 | 14,000 | 15,384.60 |
| 1990-03-05 | 1,630 | 1,650 | 1,600 | 1,600 | 61,000 | 15,384.60 |
| 1990-03-02 | 1,610 | 1,650 | 1,610 | 1,620 | 30,000 | 15,576.90 |
| 1990-03-01 | 1,650 | 1,650 | 1,610 | 1,610 | 18,000 | 15,480.80 |
| 1990-02-28 | 1,600 | 1,650 | 1,560 | 1,650 | 34,000 | 15,865.40 |
| 1990-02-27 | 1,510 | 1,550 | 1,510 | 1,520 | 14,000 | 14,615.40 |
| 1990-02-26 | 1,600 | 1,600 | 1,450 | 1,470 | 49,000 | 14,134.60 |
| 1990-02-23 | 1,610 | 1,640 | 1,570 | 1,570 | 31,000 | 15,096.20 |
| 1990-02-22 | 1,660 | 1,660 | 1,570 | 1,600 | 27,000 | 15,384.60 |
| 1990-02-21 | 1,700 | 1,700 | 1,660 | 1,670 | 22,000 | 16,057.70 |
| 1990-02-20 | 1,770 | 1,770 | 1,700 | 1,700 | 53,000 | 16,346.20 |
| 1990-02-19 | 1,790 | 1,790 | 1,770 | 1,770 | 25,000 | 17,019.20 |
| 1990-02-16 | 1,770 | 1,790 | 1,760 | 1,790 | 119,000 | 17,211.50 |
| 1990-02-15 | 1,750 | 1,770 | 1,740 | 1,750 | 95,000 | 16,826.90 |
| 1990-02-14 | 1,750 | 1,760 | 1,740 | 1,750 | 105,000 | 16,826.90 |
| 1990-02-13 | 1,740 | 1,750 | 1,740 | 1,750 | 72,000 | 16,826.90 |
| 1990-02-09 | 1,730 | 1,740 | 1,720 | 1,730 | 60,000 | 16,634.60 |
| 1990-02-08 | 1,710 | 1,720 | 1,700 | 1,720 | 70,000 | 16,538.50 |
| 1990-02-07 | 1,720 | 1,720 | 1,700 | 1,720 | 77,000 | 16,538.50 |
| 1990-02-06 | 1,700 | 1,710 | 1,650 | 1,710 | 82,000 | 16,442.30 |
| 1990-02-05 | 1,720 | 1,730 | 1,690 | 1,690 | 73,000 | 16,250 |
| 1990-02-02 | 1,730 | 1,730 | 1,700 | 1,700 | 49,000 | 16,346.20 |
| 1990-02-01 | 1,730 | 1,730 | 1,710 | 1,720 | 44,000 | 16,538.50 |
| 1990-01-31 | 1,720 | 1,730 | 1,700 | 1,730 | 93,000 | 16,634.60 |
| 1990-01-30 | 1,740 | 1,740 | 1,720 | 1,720 | 14,000 | 16,538.50 |
| 1990-01-29 | 1,750 | 1,750 | 1,710 | 1,720 | 83,000 | 16,538.50 |
| 1990-01-26 | 1,740 | 1,750 | 1,700 | 1,700 | 84,000 | 16,346.20 |
| 1990-01-25 | 1,710 | 1,730 | 1,700 | 1,720 | 81,000 | 16,538.50 |
| 1990-01-24 | 1,770 | 1,780 | 1,710 | 1,710 | 308,000 | 16,442.30 |
| 1990-01-23 | 1,800 | 1,810 | 1,740 | 1,740 | 814,000 | 16,730.80 |
| 1990-01-22 | 1,600 | 1,780 | 1,600 | 1,780 | 857,000 | 17,115.40 |
| 1990-01-19 | 1,610 | 1,620 | 1,590 | 1,600 | 331,000 | 15,384.60 |
| 1990-01-18 | 1,600 | 1,600 | 1,590 | 1,590 | 119,000 | 15,288.50 |
| 1990-01-17 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 15,288.50 |
| 1990-01-16 | 1,600 | 1,600 | 1,520 | 1,520 | 73,000 | 14,615.40 |
| 1990-01-12 | 1,600 | 1,600 | 1,580 | 1,590 | 81,000 | 15,288.50 |
| 1990-01-11 | 1,580 | 1,600 | 1,550 | 1,590 | 102,000 | 15,288.50 |
| 1990-01-10 | 1,520 | 1,550 | 1,500 | 1,550 | 43,000 | 14,903.80 |
| 1990-01-09 | 1,560 | 1,560 | 1,490 | 1,500 | 83,000 | 14,423.10 |
| 1990-01-08 | 1,560 | 1,580 | 1,530 | 1,530 | 27,000 | 14,711.50 |
| 1990-01-05 | 1,520 | 1,580 | 1,520 | 1,550 | 16,000 | 14,903.80 |
| 1990-01-04 | 1,520 | 1,520 | 1,510 | 1,520 | 8,000 | 14,615.40 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
