7259 (株)アイシン 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 | 1,200 | 1,220 | 1,170 | 1,170 | 44,000 | 390 |
| 1990-12-27 | 1,230 | 1,250 | 1,220 | 1,240 | 88,000 | 413.33 |
| 1990-12-26 | 1,240 | 1,250 | 1,210 | 1,230 | 58,000 | 410 |
| 1990-12-25 | 1,230 | 1,240 | 1,200 | 1,230 | 54,000 | 410 |
| 1990-12-21 | 1,230 | 1,240 | 1,220 | 1,230 | 85,000 | 410 |
| 1990-12-20 | 1,280 | 1,280 | 1,240 | 1,240 | 167,000 | 413.33 |
| 1990-12-19 | 1,290 | 1,300 | 1,260 | 1,260 | 189,000 | 420 |
| 1990-12-18 | 1,270 | 1,290 | 1,250 | 1,260 | 155,000 | 420 |
| 1990-12-17 | 1,240 | 1,270 | 1,230 | 1,250 | 63,000 | 416.67 |
| 1990-12-14 | 1,280 | 1,300 | 1,210 | 1,220 | 364,000 | 406.67 |
| 1990-12-13 | 1,300 | 1,300 | 1,260 | 1,300 | 151,000 | 433.33 |
| 1990-12-12 | 1,270 | 1,300 | 1,270 | 1,270 | 264,000 | 423.33 |
| 1990-12-11 | 1,250 | 1,280 | 1,230 | 1,270 | 288,000 | 423.33 |
| 1990-12-10 | 1,230 | 1,270 | 1,210 | 1,230 | 182,000 | 410 |
| 1990-12-07 | 1,200 | 1,220 | 1,180 | 1,220 | 165,000 | 406.67 |
| 1990-12-06 | 1,200 | 1,200 | 1,150 | 1,150 | 103,000 | 383.33 |
| 1990-12-05 | 1,180 | 1,180 | 1,150 | 1,170 | 70,000 | 390 |
| 1990-12-04 | 1,160 | 1,180 | 1,140 | 1,160 | 78,000 | 386.67 |
| 1990-12-03 | 1,190 | 1,210 | 1,170 | 1,180 | 49,000 | 393.33 |
| 1990-11-30 | 1,160 | 1,180 | 1,150 | 1,150 | 94,000 | 383.33 |
| 1990-11-29 | 1,200 | 1,200 | 1,170 | 1,200 | 131,000 | 400 |
| 1990-11-28 | 1,230 | 1,230 | 1,210 | 1,210 | 88,000 | 403.33 |
| 1990-11-27 | 1,210 | 1,270 | 1,210 | 1,250 | 94,000 | 416.67 |
| 1990-11-26 | 1,190 | 1,270 | 1,190 | 1,270 | 85,000 | 423.33 |
| 1990-11-22 | 1,200 | 1,270 | 1,200 | 1,210 | 85,000 | 403.33 |
| 1990-11-21 | 1,230 | 1,270 | 1,210 | 1,210 | 80,000 | 403.33 |
| 1990-11-20 | 1,230 | 1,270 | 1,230 | 1,270 | 67,000 | 423.33 |
| 1990-11-19 | 1,230 | 1,270 | 1,230 | 1,270 | 105,000 | 423.33 |
| 1990-11-16 | 1,260 | 1,260 | 1,220 | 1,230 | 50,000 | 410 |
| 1990-11-15 | 1,290 | 1,300 | 1,260 | 1,280 | 90,000 | 426.67 |
| 1990-11-14 | 1,320 | 1,320 | 1,280 | 1,300 | 131,000 | 433.33 |
| 1990-11-13 | 1,290 | 1,300 | 1,260 | 1,300 | 239,000 | 433.33 |
| 1990-11-09 | 1,230 | 1,280 | 1,200 | 1,270 | 72,000 | 423.33 |
| 1990-11-08 | 1,220 | 1,260 | 1,220 | 1,250 | 315,000 | 416.67 |
| 1990-11-07 | 1,240 | 1,260 | 1,230 | 1,260 | 291,000 | 420 |
| 1990-11-06 | 1,340 | 1,350 | 1,280 | 1,280 | 317,000 | 426.67 |
| 1990-11-05 | 1,360 | 1,360 | 1,300 | 1,300 | 35,000 | 433.33 |
| 1990-11-02 | 1,300 | 1,340 | 1,270 | 1,330 | 134,000 | 443.33 |
| 1990-11-01 | 1,390 | 1,400 | 1,300 | 1,310 | 216,000 | 436.67 |
| 1990-10-31 | 1,360 | 1,400 | 1,350 | 1,370 | 821,000 | 456.67 |
| 1990-10-30 | 1,310 | 1,330 | 1,300 | 1,320 | 217,000 | 440 |
| 1990-10-29 | 1,300 | 1,350 | 1,300 | 1,320 | 199,000 | 440 |
| 1990-10-26 | 1,290 | 1,300 | 1,270 | 1,290 | 146,000 | 430 |
| 1990-10-25 | 1,280 | 1,310 | 1,270 | 1,300 | 280,000 | 433.33 |
| 1990-10-24 | 1,250 | 1,270 | 1,250 | 1,270 | 155,000 | 423.33 |
| 1990-10-23 | 1,250 | 1,270 | 1,250 | 1,250 | 218,000 | 416.67 |
| 1990-10-22 | 1,280 | 1,280 | 1,230 | 1,230 | 75,000 | 410 |
| 1990-10-19 | 1,240 | 1,270 | 1,240 | 1,240 | 119,000 | 413.33 |
| 1990-10-18 | 1,190 | 1,220 | 1,180 | 1,220 | 46,000 | 406.67 |
| 1990-10-17 | 1,180 | 1,200 | 1,150 | 1,150 | 82,000 | 383.33 |
| 1990-10-16 | 1,180 | 1,190 | 1,160 | 1,170 | 308,000 | 390 |
| 1990-10-15 | 1,140 | 1,180 | 1,140 | 1,160 | 161,000 | 386.67 |
| 1990-10-12 | 1,160 | 1,180 | 1,150 | 1,150 | 101,000 | 383.33 |
| 1990-10-11 | 1,230 | 1,230 | 1,170 | 1,170 | 51,000 | 390 |
| 1990-10-09 | 1,290 | 1,290 | 1,240 | 1,240 | 76,000 | 413.33 |
| 1990-10-08 | 1,280 | 1,300 | 1,240 | 1,250 | 145,000 | 416.67 |
| 1990-10-05 | 1,170 | 1,300 | 1,150 | 1,230 | 233,000 | 410 |
| 1990-10-04 | 1,180 | 1,180 | 1,150 | 1,150 | 50,000 | 383.33 |
| 1990-10-03 | 1,200 | 1,220 | 1,180 | 1,180 | 124,000 | 393.33 |
| 1990-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 80,000 | 366.67 |
| 1990-10-01 | 1,070 | 1,100 | 1,000 | 1,000 | 109,000 | 333.33 |
| 1990-09-28 | 1,150 | 1,170 | 1,070 | 1,070 | 110,000 | 356.67 |
| 1990-09-27 | 1,200 | 1,200 | 1,150 | 1,170 | 122,000 | 390 |
| 1990-09-26 | 1,250 | 1,260 | 1,200 | 1,200 | 98,000 | 400 |
| 1990-09-25 | 1,250 | 1,300 | 1,250 | 1,270 | 71,000 | 423.33 |
| 1990-09-21 | 1,300 | 1,300 | 1,280 | 1,300 | 120,000 | 433.33 |
| 1990-09-20 | 1,350 | 1,350 | 1,300 | 1,300 | 202,000 | 433.33 |
| 1990-09-19 | 1,330 | 1,360 | 1,330 | 1,330 | 55,000 | 443.33 |
| 1990-09-18 | 1,320 | 1,370 | 1,300 | 1,350 | 100,000 | 450 |
| 1990-09-17 | 1,370 | 1,370 | 1,320 | 1,320 | 95,000 | 440 |
| 1990-09-14 | 1,460 | 1,460 | 1,390 | 1,390 | 106,000 | 463.33 |
| 1990-09-13 | 1,470 | 1,470 | 1,400 | 1,450 | 110,000 | 483.33 |
| 1990-09-12 | 1,400 | 1,460 | 1,370 | 1,460 | 192,000 | 486.67 |
| 1990-09-11 | 1,400 | 1,440 | 1,360 | 1,420 | 74,000 | 473.33 |
| 1990-09-10 | 1,390 | 1,410 | 1,370 | 1,410 | 56,000 | 470 |
| 1990-09-07 | 1,320 | 1,360 | 1,310 | 1,310 | 80,000 | 436.67 |
| 1990-09-06 | 1,360 | 1,360 | 1,310 | 1,310 | 59,000 | 436.67 |
| 1990-09-05 | 1,410 | 1,420 | 1,330 | 1,340 | 112,000 | 446.67 |
| 1990-09-04 | 1,470 | 1,470 | 1,410 | 1,410 | 132,000 | 470 |
| 1990-09-03 | 1,490 | 1,500 | 1,420 | 1,450 | 232,000 | 483.33 |
| 1990-08-31 | 1,390 | 1,510 | 1,390 | 1,450 | 190,000 | 483.33 |
| 1990-08-30 | 1,330 | 1,410 | 1,330 | 1,410 | 114,000 | 470 |
| 1990-08-29 | 1,360 | 1,360 | 1,330 | 1,330 | 106,000 | 443.33 |
| 1990-08-28 | 1,310 | 1,350 | 1,310 | 1,340 | 217,000 | 446.67 |
| 1990-08-27 | 1,270 | 1,320 | 1,270 | 1,290 | 46,000 | 430 |
| 1990-08-24 | 1,220 | 1,290 | 1,190 | 1,210 | 143,000 | 403.33 |
| 1990-08-23 | 1,270 | 1,270 | 1,220 | 1,220 | 75,000 | 406.67 |
| 1990-08-22 | 1,310 | 1,350 | 1,310 | 1,350 | 53,000 | 450 |
| 1990-08-21 | 1,380 | 1,410 | 1,350 | 1,350 | 89,000 | 450 |
| 1990-08-20 | 1,380 | 1,390 | 1,370 | 1,390 | 74,000 | 463.33 |
| 1990-08-17 | 1,390 | 1,390 | 1,350 | 1,390 | 26,000 | 463.33 |
| 1990-08-16 | 1,410 | 1,440 | 1,390 | 1,420 | 142,000 | 473.33 |
| 1990-08-15 | 1,340 | 1,430 | 1,340 | 1,410 | 204,000 | 470 |
| 1990-08-14 | 1,340 | 1,340 | 1,300 | 1,320 | 129,000 | 440 |
| 1990-08-13 | 1,370 | 1,370 | 1,300 | 1,300 | 85,000 | 433.33 |
| 1990-08-10 | 1,400 | 1,420 | 1,400 | 1,410 | 98,000 | 470 |
| 1990-08-09 | 1,410 | 1,440 | 1,410 | 1,410 | 110,000 | 470 |
| 1990-08-08 | 1,410 | 1,440 | 1,400 | 1,440 | 135,000 | 480 |
| 1990-08-07 | 1,400 | 1,410 | 1,330 | 1,410 | 78,000 | 470 |
| 1990-08-06 | 1,470 | 1,470 | 1,400 | 1,430 | 53,000 | 476.67 |
| 1990-08-03 | 1,580 | 1,580 | 1,500 | 1,500 | 90,000 | 500 |
| 1990-08-02 | 1,590 | 1,620 | 1,580 | 1,580 | 100,000 | 526.67 |
| 1990-08-01 | 1,600 | 1,650 | 1,600 | 1,650 | 121,000 | 550 |
| 1990-07-31 | 1,600 | 1,650 | 1,600 | 1,630 | 58,000 | 543.33 |
| 1990-07-30 | 1,640 | 1,640 | 1,610 | 1,610 | 60,000 | 536.67 |
| 1990-07-27 | 1,650 | 1,650 | 1,630 | 1,640 | 202,000 | 546.67 |
| 1990-07-26 | 1,710 | 1,720 | 1,640 | 1,640 | 160,000 | 546.67 |
| 1990-07-25 | 1,720 | 1,720 | 1,690 | 1,700 | 129,000 | 566.67 |
| 1990-07-24 | 1,740 | 1,740 | 1,710 | 1,720 | 201,000 | 573.33 |
| 1990-07-23 | 1,740 | 1,750 | 1,700 | 1,740 | 249,000 | 580 |
| 1990-07-20 | 1,760 | 1,760 | 1,730 | 1,740 | 270,000 | 580 |
| 1990-07-19 | 1,780 | 1,790 | 1,770 | 1,780 | 401,000 | 593.33 |
| 1990-07-18 | 1,770 | 1,810 | 1,770 | 1,790 | 684,000 | 596.67 |
| 1990-07-17 | 1,780 | 1,790 | 1,760 | 1,770 | 294,000 | 590 |
| 1990-07-16 | 1,750 | 1,780 | 1,750 | 1,750 | 192,000 | 583.33 |
| 1990-07-13 | 1,730 | 1,750 | 1,720 | 1,750 | 123,000 | 583.33 |
| 1990-07-12 | 1,740 | 1,750 | 1,730 | 1,730 | 63,000 | 576.67 |
| 1990-07-11 | 1,740 | 1,750 | 1,730 | 1,740 | 74,000 | 580 |
| 1990-07-10 | 1,740 | 1,760 | 1,740 | 1,740 | 85,000 | 580 |
| 1990-07-09 | 1,780 | 1,780 | 1,740 | 1,740 | 145,000 | 580 |
| 1990-07-06 | 1,800 | 1,810 | 1,760 | 1,780 | 773,000 | 593.33 |
| 1990-07-05 | 1,750 | 1,790 | 1,740 | 1,780 | 934,000 | 593.33 |
| 1990-07-04 | 1,680 | 1,770 | 1,680 | 1,750 | 332,000 | 583.33 |
| 1990-07-03 | 1,670 | 1,680 | 1,650 | 1,680 | 159,000 | 560 |
| 1990-07-02 | 1,710 | 1,710 | 1,650 | 1,680 | 76,000 | 560 |
| 1990-06-29 | 1,700 | 1,720 | 1,690 | 1,710 | 313,000 | 570 |
| 1990-06-28 | 1,700 | 1,700 | 1,670 | 1,690 | 125,000 | 563.33 |
| 1990-06-27 | 1,630 | 1,680 | 1,630 | 1,640 | 138,000 | 546.67 |
| 1990-06-26 | 1,620 | 1,630 | 1,600 | 1,610 | 248,000 | 536.67 |
| 1990-06-25 | 1,690 | 1,690 | 1,590 | 1,630 | 159,000 | 543.33 |
| 1990-06-22 | 1,710 | 1,720 | 1,670 | 1,670 | 180,000 | 556.67 |
| 1990-06-21 | 1,710 | 1,710 | 1,680 | 1,700 | 173,000 | 566.67 |
| 1990-06-20 | 1,710 | 1,730 | 1,680 | 1,680 | 223,000 | 560 |
| 1990-06-19 | 1,690 | 1,710 | 1,680 | 1,710 | 97,000 | 570 |
| 1990-06-18 | 1,700 | 1,740 | 1,690 | 1,740 | 226,000 | 580 |
| 1990-06-15 | 1,700 | 1,710 | 1,690 | 1,700 | 208,000 | 566.67 |
| 1990-06-14 | 1,730 | 1,730 | 1,680 | 1,680 | 206,000 | 560 |
| 1990-06-13 | 1,670 | 1,700 | 1,670 | 1,700 | 145,000 | 566.67 |
| 1990-06-12 | 1,660 | 1,700 | 1,650 | 1,660 | 273,000 | 553.33 |
| 1990-06-11 | 1,700 | 1,700 | 1,650 | 1,690 | 154,000 | 563.33 |
| 1990-06-08 | 1,760 | 1,770 | 1,700 | 1,700 | 770,000 | 566.67 |
| 1990-06-07 | 1,740 | 1,770 | 1,730 | 1,750 | 1,768,000 | 583.33 |
| 1990-06-06 | 1,690 | 1,750 | 1,690 | 1,730 | 1,643,000 | 576.67 |
| 1990-06-05 | 1,710 | 1,710 | 1,660 | 1,690 | 493,000 | 563.33 |
| 1990-06-04 | 1,670 | 1,700 | 1,660 | 1,690 | 474,000 | 563.33 |
| 1990-06-01 | 1,620 | 1,650 | 1,620 | 1,650 | 446,000 | 550 |
| 1990-05-31 | 1,600 | 1,640 | 1,600 | 1,610 | 450,000 | 536.67 |
| 1990-05-30 | 1,590 | 1,590 | 1,570 | 1,590 | 103,000 | 530 |
| 1990-05-29 | 1,550 | 1,560 | 1,550 | 1,560 | 157,000 | 520 |
| 1990-05-28 | 1,540 | 1,560 | 1,540 | 1,550 | 116,000 | 516.67 |
| 1990-05-25 | 1,560 | 1,560 | 1,540 | 1,540 | 69,000 | 513.33 |
| 1990-05-24 | 1,540 | 1,550 | 1,530 | 1,550 | 167,000 | 516.67 |
| 1990-05-23 | 1,540 | 1,560 | 1,530 | 1,530 | 214,000 | 510 |
| 1990-05-22 | 1,530 | 1,550 | 1,530 | 1,540 | 199,000 | 513.33 |
| 1990-05-21 | 1,540 | 1,550 | 1,510 | 1,520 | 121,000 | 506.67 |
| 1990-05-18 | 1,560 | 1,570 | 1,500 | 1,550 | 166,000 | 516.67 |
| 1990-05-17 | 1,580 | 1,590 | 1,560 | 1,560 | 186,000 | 520 |
| 1990-05-16 | 1,580 | 1,600 | 1,570 | 1,580 | 221,000 | 526.67 |
| 1990-05-15 | 1,580 | 1,600 | 1,560 | 1,580 | 483,000 | 526.67 |
| 1990-05-14 | 1,620 | 1,620 | 1,570 | 1,580 | 515,000 | 526.67 |
| 1990-05-11 | 1,540 | 1,600 | 1,530 | 1,570 | 886,000 | 523.33 |
| 1990-05-10 | 1,420 | 1,540 | 1,420 | 1,490 | 807,000 | 496.67 |
| 1990-05-09 | 1,420 | 1,430 | 1,400 | 1,410 | 212,000 | 470 |
| 1990-05-08 | 1,380 | 1,420 | 1,380 | 1,410 | 127,000 | 470 |
| 1990-05-07 | 1,350 | 1,420 | 1,350 | 1,400 | 241,000 | 466.67 |
| 1990-05-02 | 1,360 | 1,380 | 1,360 | 1,370 | 85,000 | 456.67 |
| 1990-05-01 | 1,390 | 1,390 | 1,370 | 1,380 | 35,000 | 460 |
| 1990-04-27 | 1,400 | 1,400 | 1,390 | 1,400 | 108,000 | 466.67 |
| 1990-04-26 | 1,400 | 1,420 | 1,400 | 1,400 | 74,000 | 466.67 |
| 1990-04-25 | 1,430 | 1,430 | 1,390 | 1,400 | 245,000 | 466.67 |
| 1990-04-24 | 1,380 | 1,440 | 1,380 | 1,410 | 435,000 | 470 |
| 1990-04-23 | 1,350 | 1,370 | 1,350 | 1,370 | 81,000 | 456.67 |
| 1990-04-20 | 1,330 | 1,360 | 1,330 | 1,330 | 183,000 | 443.33 |
| 1990-04-19 | 1,320 | 1,330 | 1,300 | 1,300 | 137,000 | 433.33 |
| 1990-04-18 | 1,300 | 1,320 | 1,300 | 1,300 | 138,000 | 433.33 |
| 1990-04-17 | 1,280 | 1,300 | 1,280 | 1,300 | 96,000 | 433.33 |
| 1990-04-16 | 1,260 | 1,290 | 1,260 | 1,280 | 77,000 | 426.67 |
| 1990-04-13 | 1,280 | 1,290 | 1,280 | 1,280 | 222,000 | 426.67 |
| 1990-04-12 | 1,320 | 1,320 | 1,280 | 1,280 | 183,000 | 426.67 |
| 1990-04-11 | 1,320 | 1,340 | 1,320 | 1,320 | 153,000 | 440 |
| 1990-04-10 | 1,330 | 1,330 | 1,300 | 1,310 | 191,000 | 436.67 |
| 1990-04-09 | 1,290 | 1,320 | 1,290 | 1,320 | 144,000 | 440 |
| 1990-04-06 | 1,290 | 1,310 | 1,260 | 1,280 | 240,000 | 426.67 |
| 1990-04-05 | 1,240 | 1,250 | 1,180 | 1,230 | 183,000 | 410 |
| 1990-04-04 | 1,250 | 1,300 | 1,250 | 1,250 | 121,000 | 416.67 |
| 1990-04-03 | 1,290 | 1,290 | 1,240 | 1,250 | 300,000 | 416.67 |
| 1990-04-02 | 1,360 | 1,360 | 1,300 | 1,320 | 104,000 | 440 |
| 1990-03-30 | 1,370 | 1,370 | 1,340 | 1,360 | 227,000 | 453.33 |
| 1990-03-29 | 1,390 | 1,390 | 1,350 | 1,370 | 257,000 | 456.67 |
| 1990-03-28 | 1,390 | 1,400 | 1,390 | 1,400 | 162,000 | 466.67 |
| 1990-03-27 | 1,400 | 1,430 | 1,380 | 1,390 | 134,000 | 463.33 |
| 1990-03-26 | 1,390 | 1,420 | 1,380 | 1,380 | 776,000 | 460 |
| 1990-03-23 | 1,450 | 1,470 | 1,370 | 1,370 | 222,000 | 456.67 |
| 1990-03-22 | 1,520 | 1,520 | 1,470 | 1,470 | 353,000 | 490 |
| 1990-03-20 | 1,560 | 1,580 | 1,550 | 1,580 | 207,000 | 526.67 |
| 1990-03-19 | 1,550 | 1,600 | 1,550 | 1,560 | 108,000 | 520 |
| 1990-03-16 | 1,580 | 1,590 | 1,570 | 1,580 | 170,000 | 526.67 |
| 1990-03-15 | 1,590 | 1,600 | 1,570 | 1,570 | 147,000 | 523.33 |
| 1990-03-14 | 1,600 | 1,610 | 1,580 | 1,580 | 245,000 | 526.67 |
| 1990-03-13 | 1,650 | 1,670 | 1,630 | 1,630 | 283,000 | 543.33 |
| 1990-03-12 | 1,670 | 1,680 | 1,660 | 1,660 | 275,000 | 553.33 |
| 1990-03-09 | 1,670 | 1,700 | 1,670 | 1,680 | 282,000 | 560 |
| 1990-03-08 | 1,660 | 1,680 | 1,650 | 1,670 | 159,000 | 556.67 |
| 1990-03-07 | 1,650 | 1,670 | 1,650 | 1,650 | 325,000 | 550 |
| 1990-03-06 | 1,670 | 1,670 | 1,650 | 1,660 | 301,000 | 553.33 |
| 1990-03-05 | 1,630 | 1,670 | 1,620 | 1,650 | 202,000 | 550 |
| 1990-03-02 | 1,640 | 1,650 | 1,610 | 1,630 | 158,000 | 543.33 |
| 1990-03-01 | 1,620 | 1,640 | 1,610 | 1,620 | 96,000 | 540 |
| 1990-02-28 | 1,650 | 1,670 | 1,600 | 1,600 | 309,000 | 533.33 |
| 1990-02-27 | 1,620 | 1,650 | 1,590 | 1,640 | 196,000 | 546.67 |
| 1990-02-26 | 1,600 | 1,600 | 1,450 | 1,530 | 399,000 | 510 |
| 1990-02-23 | 1,680 | 1,690 | 1,580 | 1,590 | 181,000 | 530 |
| 1990-02-22 | 1,680 | 1,710 | 1,670 | 1,680 | 144,000 | 560 |
| 1990-02-21 | 1,690 | 1,700 | 1,670 | 1,670 | 200,000 | 556.67 |
| 1990-02-20 | 1,710 | 1,710 | 1,680 | 1,680 | 113,000 | 560 |
| 1990-02-19 | 1,720 | 1,720 | 1,700 | 1,700 | 108,000 | 566.67 |
| 1990-02-16 | 1,710 | 1,730 | 1,700 | 1,700 | 148,000 | 566.67 |
| 1990-02-15 | 1,710 | 1,710 | 1,690 | 1,710 | 134,000 | 570 |
| 1990-02-14 | 1,710 | 1,710 | 1,690 | 1,700 | 93,000 | 566.67 |
| 1990-02-13 | 1,700 | 1,700 | 1,670 | 1,690 | 63,000 | 563.33 |
| 1990-02-09 | 1,700 | 1,700 | 1,670 | 1,670 | 164,000 | 556.67 |
| 1990-02-08 | 1,730 | 1,730 | 1,680 | 1,690 | 341,000 | 563.33 |
| 1990-02-07 | 1,730 | 1,730 | 1,720 | 1,720 | 297,000 | 573.33 |
| 1990-02-06 | 1,720 | 1,730 | 1,700 | 1,730 | 273,000 | 576.67 |
| 1990-02-05 | 1,710 | 1,730 | 1,700 | 1,700 | 151,000 | 566.67 |
| 1990-02-02 | 1,720 | 1,720 | 1,690 | 1,690 | 207,000 | 563.33 |
| 1990-02-01 | 1,690 | 1,700 | 1,670 | 1,700 | 176,000 | 566.67 |
| 1990-01-31 | 1,670 | 1,690 | 1,660 | 1,670 | 173,000 | 556.67 |
| 1990-01-30 | 1,670 | 1,680 | 1,660 | 1,660 | 93,000 | 553.33 |
| 1990-01-29 | 1,680 | 1,680 | 1,660 | 1,660 | 190,000 | 553.33 |
| 1990-01-26 | 1,660 | 1,680 | 1,660 | 1,670 | 220,000 | 556.67 |
| 1990-01-25 | 1,710 | 1,710 | 1,650 | 1,660 | 257,000 | 553.33 |
| 1990-01-24 | 1,740 | 1,740 | 1,710 | 1,710 | 284,000 | 570 |
| 1990-01-23 | 1,730 | 1,740 | 1,710 | 1,720 | 180,000 | 573.33 |
| 1990-01-22 | 1,740 | 1,740 | 1,720 | 1,730 | 75,000 | 576.67 |
| 1990-01-19 | 1,710 | 1,710 | 1,660 | 1,680 | 266,000 | 560 |
| 1990-01-18 | 1,730 | 1,730 | 1,710 | 1,710 | 243,000 | 570 |
| 1990-01-17 | 1,730 | 1,730 | 1,710 | 1,730 | 175,000 | 576.67 |
| 1990-01-16 | 1,740 | 1,740 | 1,700 | 1,700 | 165,000 | 566.67 |
| 1990-01-12 | 1,750 | 1,770 | 1,750 | 1,750 | 758,000 | 583.33 |
| 1990-01-11 | 1,740 | 1,750 | 1,720 | 1,750 | 248,000 | 583.33 |
| 1990-01-10 | 1,730 | 1,740 | 1,710 | 1,730 | 173,000 | 576.67 |
| 1990-01-09 | 1,720 | 1,730 | 1,710 | 1,730 | 115,000 | 576.67 |
| 1990-01-08 | 1,720 | 1,730 | 1,700 | 1,710 | 225,000 | 570 |
| 1990-01-05 | 1,740 | 1,750 | 1,690 | 1,690 | 218,000 | 563.33 |
| 1990-01-04 | 1,740 | 1,740 | 1,740 | 1,740 | 23,000 | 580 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
