7276 (株)小糸製作所 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 | 3,040 | 3,040 | 3,020 | 3,030 | 5,000 | 1,515 |
| 1990-12-27 | 3,040 | 3,040 | 3,000 | 3,030 | 19,000 | 1,515 |
| 1990-12-26 | 3,090 | 3,090 | 2,990 | 3,030 | 13,000 | 1,515 |
| 1990-12-25 | 3,100 | 3,150 | 3,050 | 3,050 | 12,000 | 1,525 |
| 1990-12-21 | 3,100 | 3,140 | 3,050 | 3,100 | 16,000 | 1,550 |
| 1990-12-20 | 3,010 | 3,100 | 3,010 | 3,100 | 25,000 | 1,550 |
| 1990-12-19 | 3,020 | 3,020 | 3,010 | 3,020 | 25,000 | 1,510 |
| 1990-12-18 | 3,020 | 3,020 | 3,000 | 3,020 | 29,000 | 1,510 |
| 1990-12-17 | 3,010 | 3,030 | 3,010 | 3,030 | 21,000 | 1,515 |
| 1990-12-14 | 3,010 | 3,060 | 2,980 | 3,060 | 69,000 | 1,530 |
| 1990-12-13 | 3,050 | 3,070 | 3,050 | 3,060 | 14,000 | 1,530 |
| 1990-12-12 | 3,080 | 3,100 | 3,080 | 3,100 | 20,000 | 1,550 |
| 1990-12-11 | 3,140 | 3,150 | 3,100 | 3,130 | 11,000 | 1,565 |
| 1990-12-10 | 3,130 | 3,200 | 3,130 | 3,200 | 11,000 | 1,600 |
| 1990-12-07 | 3,130 | 3,130 | 3,120 | 3,130 | 14,000 | 1,565 |
| 1990-12-06 | 3,180 | 3,180 | 3,150 | 3,150 | 4,000 | 1,575 |
| 1990-12-05 | 3,190 | 3,190 | 3,170 | 3,190 | 12,000 | 1,595 |
| 1990-12-04 | 3,150 | 3,200 | 3,150 | 3,200 | 15,000 | 1,600 |
| 1990-12-03 | 3,200 | 3,250 | 3,200 | 3,250 | 19,000 | 1,625 |
| 1990-11-30 | 3,200 | 3,250 | 3,200 | 3,250 | 21,000 | 1,625 |
| 1990-11-29 | 3,250 | 3,300 | 3,250 | 3,300 | 16,000 | 1,650 |
| 1990-11-28 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 1,650 |
| 1990-11-27 | 3,200 | 3,350 | 3,200 | 3,300 | 36,000 | 1,650 |
| 1990-11-26 | 3,300 | 3,350 | 3,300 | 3,350 | 7,000 | 1,675 |
| 1990-11-22 | 3,220 | 3,300 | 3,220 | 3,300 | 27,000 | 1,650 |
| 1990-11-21 | 3,250 | 3,250 | 3,220 | 3,250 | 10,000 | 1,625 |
| 1990-11-20 | 3,260 | 3,270 | 3,260 | 3,270 | 5,000 | 1,635 |
| 1990-11-19 | 3,280 | 3,280 | 3,250 | 3,260 | 17,000 | 1,630 |
| 1990-11-16 | 3,200 | 3,290 | 3,200 | 3,290 | 27,000 | 1,645 |
| 1990-11-15 | 3,200 | 3,300 | 3,200 | 3,300 | 14,000 | 1,650 |
| 1990-11-14 | 3,290 | 3,310 | 3,280 | 3,290 | 34,000 | 1,645 |
| 1990-11-13 | 3,300 | 3,330 | 3,300 | 3,320 | 14,000 | 1,660 |
| 1990-11-09 | 3,320 | 3,330 | 3,320 | 3,330 | 9,000 | 1,665 |
| 1990-11-08 | 3,290 | 3,340 | 3,290 | 3,330 | 14,000 | 1,665 |
| 1990-11-07 | 3,300 | 3,300 | 3,250 | 3,300 | 46,000 | 1,650 |
| 1990-11-06 | 3,330 | 3,330 | 3,330 | 3,330 | 5,000 | 1,665 |
| 1990-11-05 | 3,340 | 3,350 | 3,250 | 3,320 | 36,000 | 1,660 |
| 1990-11-02 | 3,330 | 3,350 | 3,330 | 3,350 | 10,000 | 1,675 |
| 1990-11-01 | 3,350 | 3,350 | 3,300 | 3,330 | 26,000 | 1,665 |
| 1990-10-31 | 3,350 | 3,350 | 3,280 | 3,350 | 23,000 | 1,675 |
| 1990-10-30 | 3,300 | 3,370 | 3,290 | 3,350 | 34,000 | 1,675 |
| 1990-10-29 | 3,380 | 3,390 | 3,340 | 3,370 | 25,000 | 1,685 |
| 1990-10-26 | 3,400 | 3,400 | 3,380 | 3,380 | 15,000 | 1,690 |
| 1990-10-25 | 3,390 | 3,400 | 3,380 | 3,400 | 39,000 | 1,700 |
| 1990-10-24 | 3,370 | 3,400 | 3,350 | 3,400 | 26,000 | 1,700 |
| 1990-10-23 | 3,380 | 3,410 | 3,380 | 3,400 | 17,000 | 1,700 |
| 1990-10-22 | 3,400 | 3,400 | 3,350 | 3,400 | 11,000 | 1,700 |
| 1990-10-19 | 3,390 | 3,400 | 3,340 | 3,390 | 10,000 | 1,695 |
| 1990-10-18 | 3,390 | 3,400 | 3,380 | 3,380 | 14,000 | 1,690 |
| 1990-10-17 | 3,370 | 3,390 | 3,370 | 3,390 | 16,000 | 1,695 |
| 1990-10-16 | 3,330 | 3,380 | 3,300 | 3,370 | 44,000 | 1,685 |
| 1990-10-15 | 3,380 | 3,380 | 3,350 | 3,380 | 7,000 | 1,690 |
| 1990-10-12 | 3,380 | 3,380 | 3,350 | 3,370 | 8,000 | 1,685 |
| 1990-10-11 | 3,350 | 3,390 | 3,350 | 3,390 | 12,000 | 1,695 |
| 1990-10-09 | 3,390 | 3,390 | 3,350 | 3,390 | 15,000 | 1,695 |
| 1990-10-08 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 1,700 |
| 1990-10-05 | 3,370 | 3,390 | 3,350 | 3,350 | 9,000 | 1,675 |
| 1990-10-04 | 3,350 | 3,390 | 3,340 | 3,390 | 19,000 | 1,695 |
| 1990-10-03 | 3,390 | 3,400 | 3,390 | 3,400 | 5,000 | 1,700 |
| 1990-10-02 | 3,300 | 3,390 | 3,300 | 3,340 | 25,000 | 1,670 |
| 1990-10-01 | 3,300 | 3,340 | 3,200 | 3,300 | 61,000 | 1,650 |
| 1990-09-28 | 3,350 | 3,350 | 3,300 | 3,350 | 27,000 | 1,675 |
| 1990-09-27 | 3,400 | 3,400 | 3,390 | 3,400 | 14,000 | 1,700 |
| 1990-09-26 | 3,400 | 3,440 | 3,390 | 3,440 | 11,000 | 1,720 |
| 1990-09-25 | 3,450 | 3,450 | 3,400 | 3,400 | 7,000 | 1,700 |
| 1990-09-21 | 3,440 | 3,450 | 3,440 | 3,450 | 7,000 | 1,725 |
| 1990-09-20 | 3,440 | 3,460 | 3,440 | 3,450 | 12,000 | 1,725 |
| 1990-09-19 | 3,460 | 3,470 | 3,450 | 3,460 | 7,000 | 1,730 |
| 1990-09-18 | 3,470 | 3,470 | 3,400 | 3,460 | 8,000 | 1,730 |
| 1990-09-17 | 3,400 | 3,470 | 3,400 | 3,470 | 4,000 | 1,735 |
| 1990-09-14 | 3,400 | 3,400 | 3,400 | 3,400 | 12,000 | 1,700 |
| 1990-09-13 | 3,400 | 3,450 | 3,400 | 3,450 | 9,000 | 1,725 |
| 1990-09-12 | 3,450 | 3,450 | 3,400 | 3,420 | 11,000 | 1,710 |
| 1990-09-11 | 3,450 | 3,450 | 3,430 | 3,430 | 5,000 | 1,715 |
| 1990-09-10 | 3,300 | 3,400 | 3,300 | 3,400 | 14,000 | 1,700 |
| 1990-09-07 | 3,350 | 3,450 | 3,300 | 3,300 | 37,000 | 1,650 |
| 1990-09-06 | 3,450 | 3,450 | 3,400 | 3,400 | 10,000 | 1,700 |
| 1990-09-05 | 3,450 | 3,450 | 3,370 | 3,450 | 18,000 | 1,725 |
| 1990-09-04 | 3,450 | 3,450 | 3,450 | 3,450 | 5,000 | 1,725 |
| 1990-09-03 | 3,500 | 3,500 | 3,400 | 3,400 | 12,000 | 1,700 |
| 1990-08-31 | 3,450 | 3,500 | 3,450 | 3,500 | 5,000 | 1,750 |
| 1990-08-30 | 3,530 | 3,530 | 3,450 | 3,500 | 5,000 | 1,750 |
| 1990-08-29 | 3,530 | 3,550 | 3,530 | 3,550 | 21,000 | 1,775 |
| 1990-08-28 | 3,360 | 3,390 | 3,360 | 3,390 | 8,000 | 1,695 |
| 1990-08-27 | 3,350 | 3,350 | 3,300 | 3,350 | 43,000 | 1,675 |
| 1990-08-24 | 3,350 | 3,360 | 3,290 | 3,320 | 28,000 | 1,660 |
| 1990-08-23 | 3,450 | 3,450 | 3,350 | 3,350 | 16,000 | 1,675 |
| 1990-08-22 | 3,490 | 3,500 | 3,440 | 3,450 | 30,000 | 1,725 |
| 1990-08-21 | 3,500 | 3,500 | 3,500 | 3,500 | 16,000 | 1,750 |
| 1990-08-20 | 3,540 | 3,540 | 3,500 | 3,500 | 13,000 | 1,750 |
| 1990-08-17 | 3,550 | 3,550 | 3,500 | 3,550 | 18,000 | 1,775 |
| 1990-08-16 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 1,775 |
| 1990-08-15 | 3,550 | 3,600 | 3,500 | 3,550 | 12,000 | 1,775 |
| 1990-08-14 | 3,550 | 3,550 | 3,550 | 3,550 | 6,000 | 1,775 |
| 1990-08-13 | 3,560 | 3,560 | 3,550 | 3,550 | 5,000 | 1,775 |
| 1990-08-10 | 3,600 | 3,600 | 3,500 | 3,500 | 9,000 | 1,750 |
| 1990-08-09 | 3,580 | 3,600 | 3,500 | 3,600 | 21,000 | 1,800 |
| 1990-08-08 | 3,600 | 3,600 | 3,570 | 3,600 | 10,000 | 1,800 |
| 1990-08-07 | 3,570 | 3,650 | 3,500 | 3,580 | 61,000 | 1,790 |
| 1990-08-06 | 3,550 | 3,580 | 3,550 | 3,580 | 24,000 | 1,790 |
| 1990-08-03 | 3,560 | 3,640 | 3,550 | 3,550 | 18,000 | 1,775 |
| 1990-08-02 | 3,550 | 3,550 | 3,500 | 3,500 | 17,000 | 1,750 |
| 1990-08-01 | 3,610 | 3,610 | 3,540 | 3,560 | 47,000 | 1,780 |
| 1990-07-31 | 3,600 | 3,600 | 3,600 | 3,600 | 32,000 | 1,800 |
| 1990-07-30 | 3,650 | 3,650 | 3,600 | 3,600 | 41,000 | 1,800 |
| 1990-07-27 | 3,450 | 3,550 | 3,450 | 3,550 | 28,000 | 1,775 |
| 1990-07-26 | 3,500 | 3,500 | 3,410 | 3,410 | 66,000 | 1,705 |
| 1990-07-25 | 3,500 | 3,550 | 3,490 | 3,550 | 32,000 | 1,775 |
| 1990-07-24 | 3,450 | 3,450 | 3,430 | 3,430 | 11,000 | 1,715 |
| 1990-07-23 | 3,450 | 3,490 | 3,430 | 3,430 | 27,000 | 1,715 |
| 1990-07-20 | 3,500 | 3,500 | 3,440 | 3,450 | 51,000 | 1,725 |
| 1990-07-19 | 3,550 | 3,550 | 3,450 | 3,500 | 101,000 | 1,750 |
| 1990-07-18 | 3,550 | 3,550 | 3,500 | 3,500 | 93,000 | 1,750 |
| 1990-07-17 | 3,610 | 3,640 | 3,550 | 3,550 | 23,000 | 1,775 |
| 1990-07-16 | 3,650 | 3,650 | 3,600 | 3,600 | 87,000 | 1,800 |
| 1990-07-13 | 3,680 | 3,690 | 3,650 | 3,650 | 46,000 | 1,825 |
| 1990-07-12 | 3,700 | 3,700 | 3,680 | 3,680 | 43,000 | 1,840 |
| 1990-07-11 | 3,770 | 3,770 | 3,680 | 3,680 | 10,000 | 1,840 |
| 1990-07-10 | 3,780 | 3,780 | 3,780 | 3,780 | 5,000 | 1,890 |
| 1990-07-09 | 3,800 | 3,800 | 3,780 | 3,780 | 10,000 | 1,890 |
| 1990-07-06 | 3,760 | 3,890 | 3,760 | 3,800 | 29,000 | 1,900 |
| 1990-07-05 | 3,700 | 3,750 | 3,690 | 3,750 | 53,000 | 1,875 |
| 1990-07-04 | 3,540 | 3,600 | 3,540 | 3,600 | 27,000 | 1,800 |
| 1990-07-03 | 3,500 | 3,550 | 3,500 | 3,530 | 11,000 | 1,765 |
| 1990-07-02 | 3,500 | 3,530 | 3,450 | 3,500 | 69,000 | 1,750 |
| 1990-06-29 | 3,450 | 3,450 | 3,400 | 3,450 | 30,000 | 1,725 |
| 1990-06-28 | 3,470 | 3,470 | 3,400 | 3,460 | 42,000 | 1,730 |
| 1990-06-27 | 3,490 | 3,490 | 3,400 | 3,480 | 66,000 | 1,740 |
| 1990-06-26 | 3,450 | 3,500 | 3,450 | 3,500 | 56,000 | 1,750 |
| 1990-06-25 | 3,350 | 3,450 | 3,350 | 3,450 | 78,000 | 1,725 |
| 1990-06-22 | 3,400 | 3,400 | 3,350 | 3,350 | 27,000 | 1,675 |
| 1990-06-21 | 3,500 | 3,500 | 3,400 | 3,400 | 61,000 | 1,700 |
| 1990-06-20 | 3,450 | 3,520 | 3,450 | 3,500 | 78,000 | 1,750 |
| 1990-06-19 | 3,460 | 3,460 | 3,400 | 3,400 | 34,000 | 1,700 |
| 1990-06-18 | 3,450 | 3,450 | 3,400 | 3,400 | 93,000 | 1,700 |
| 1990-06-15 | 3,180 | 3,400 | 3,180 | 3,400 | 86,000 | 1,700 |
| 1990-06-14 | 3,130 | 3,170 | 3,130 | 3,170 | 149,000 | 1,585 |
| 1990-06-13 | 3,120 | 3,130 | 3,120 | 3,120 | 86,000 | 1,560 |
| 1990-06-12 | 3,090 | 3,120 | 3,090 | 3,120 | 66,000 | 1,560 |
| 1990-06-11 | 3,090 | 3,120 | 3,090 | 3,090 | 30,000 | 1,545 |
| 1990-06-08 | 3,100 | 3,120 | 3,100 | 3,120 | 42,000 | 1,560 |
| 1990-06-07 | 3,120 | 3,120 | 3,050 | 3,120 | 20,000 | 1,560 |
| 1990-06-06 | 3,120 | 3,130 | 3,090 | 3,130 | 21,000 | 1,565 |
| 1990-06-05 | 3,090 | 3,130 | 3,090 | 3,130 | 17,000 | 1,565 |
| 1990-06-04 | 3,120 | 3,130 | 3,120 | 3,130 | 2,000 | 1,565 |
| 1990-06-01 | 3,090 | 3,130 | 3,090 | 3,130 | 35,000 | 1,565 |
| 1990-05-31 | 3,130 | 3,130 | 3,090 | 3,130 | 6,000 | 1,565 |
| 1990-05-30 | 3,090 | 3,140 | 3,090 | 3,140 | 26,000 | 1,570 |
| 1990-05-29 | 3,140 | 3,150 | 3,100 | 3,140 | 14,000 | 1,570 |
| 1990-05-28 | 3,140 | 3,140 | 3,100 | 3,140 | 38,000 | 1,570 |
| 1990-05-25 | 3,140 | 3,140 | 3,110 | 3,130 | 20,000 | 1,565 |
| 1990-05-24 | 3,140 | 3,140 | 3,090 | 3,140 | 10,000 | 1,570 |
| 1990-05-23 | 3,130 | 3,140 | 3,090 | 3,140 | 21,000 | 1,570 |
| 1990-05-22 | 3,130 | 3,140 | 3,120 | 3,140 | 17,000 | 1,570 |
| 1990-05-21 | 3,130 | 3,140 | 3,090 | 3,130 | 19,000 | 1,565 |
| 1990-05-18 | 3,100 | 3,130 | 3,090 | 3,130 | 20,000 | 1,565 |
| 1990-05-17 | 3,100 | 3,150 | 3,100 | 3,130 | 8,000 | 1,565 |
| 1990-05-16 | 3,100 | 3,140 | 3,090 | 3,090 | 22,000 | 1,545 |
| 1990-05-15 | 3,120 | 3,150 | 3,100 | 3,150 | 89,000 | 1,575 |
| 1990-05-14 | 3,100 | 3,130 | 3,100 | 3,130 | 35,000 | 1,565 |
| 1990-05-11 | 3,100 | 3,130 | 3,100 | 3,130 | 26,000 | 1,565 |
| 1990-05-10 | 3,130 | 3,140 | 3,130 | 3,130 | 78,000 | 1,565 |
| 1990-05-09 | 3,130 | 3,140 | 3,130 | 3,130 | 57,000 | 1,565 |
| 1990-05-08 | 3,100 | 3,110 | 3,100 | 3,100 | 66,000 | 1,550 |
| 1990-05-07 | 3,090 | 3,100 | 3,050 | 3,100 | 25,000 | 1,550 |
| 1990-05-02 | 3,050 | 3,090 | 3,050 | 3,090 | 22,000 | 1,545 |
| 1990-05-01 | 3,080 | 3,080 | 3,050 | 3,080 | 27,000 | 1,540 |
| 1990-04-27 | 3,080 | 3,100 | 3,080 | 3,100 | 14,000 | 1,550 |
| 1990-04-26 | 3,050 | 3,100 | 3,050 | 3,080 | 35,000 | 1,540 |
| 1990-04-25 | 3,150 | 3,150 | 3,060 | 3,060 | 25,000 | 1,530 |
| 1990-04-24 | 3,050 | 3,180 | 3,050 | 3,150 | 159,000 | 1,575 |
| 1990-04-23 | 3,070 | 3,070 | 3,040 | 3,050 | 32,000 | 1,525 |
| 1990-04-20 | 3,050 | 3,100 | 3,050 | 3,050 | 21,000 | 1,525 |
| 1990-04-19 | 3,070 | 3,080 | 3,000 | 3,080 | 27,000 | 1,540 |
| 1990-04-18 | 3,050 | 3,080 | 3,000 | 3,000 | 29,000 | 1,500 |
| 1990-04-17 | 3,050 | 3,050 | 3,000 | 3,050 | 20,000 | 1,525 |
| 1990-04-16 | 3,050 | 3,050 | 3,050 | 3,050 | 8,000 | 1,525 |
| 1990-04-13 | 3,050 | 3,100 | 3,050 | 3,080 | 15,000 | 1,540 |
| 1990-04-12 | 3,040 | 3,050 | 3,030 | 3,050 | 9,000 | 1,525 |
| 1990-04-11 | 3,000 | 3,050 | 3,000 | 3,000 | 15,000 | 1,500 |
| 1990-04-10 | 3,000 | 3,000 | 2,990 | 2,990 | 22,000 | 1,495 |
| 1990-04-09 | 2,960 | 3,000 | 2,950 | 2,950 | 44,000 | 1,475 |
| 1990-04-06 | 2,900 | 2,950 | 2,900 | 2,900 | 25,000 | 1,450 |
| 1990-04-05 | 2,860 | 2,900 | 2,850 | 2,850 | 82,000 | 1,425 |
| 1990-04-04 | 2,900 | 2,900 | 2,870 | 2,900 | 60,000 | 1,450 |
| 1990-04-03 | 2,900 | 2,950 | 2,900 | 2,900 | 31,000 | 1,450 |
| 1990-04-02 | 2,950 | 2,950 | 2,900 | 2,900 | 43,000 | 1,450 |
| 1990-03-30 | 3,000 | 3,000 | 2,950 | 2,950 | 24,000 | 1,475 |
| 1990-03-29 | 3,000 | 3,000 | 2,950 | 2,950 | 69,000 | 1,475 |
| 1990-03-28 | 3,000 | 3,040 | 3,000 | 3,030 | 72,000 | 1,515 |
| 1990-03-27 | 2,940 | 3,000 | 2,940 | 3,000 | 28,000 | 1,500 |
| 1990-03-26 | 2,800 | 2,810 | 2,800 | 2,800 | 69,000 | 1,400 |
| 1990-03-23 | 2,800 | 2,820 | 2,800 | 2,810 | 60,000 | 1,405 |
| 1990-03-22 | 3,020 | 3,020 | 2,840 | 2,840 | 26,000 | 1,420 |
| 1990-03-20 | 3,100 | 3,120 | 3,030 | 3,030 | 58,000 | 1,515 |
| 1990-03-19 | 3,190 | 3,190 | 3,100 | 3,100 | 34,000 | 1,550 |
| 1990-03-16 | 3,200 | 3,200 | 3,180 | 3,190 | 18,000 | 1,595 |
| 1990-03-15 | 3,200 | 3,200 | 3,150 | 3,180 | 15,000 | 1,590 |
| 1990-03-14 | 3,240 | 3,240 | 3,140 | 3,170 | 34,000 | 1,585 |
| 1990-03-13 | 3,280 | 3,280 | 3,250 | 3,250 | 6,000 | 1,625 |
| 1990-03-12 | 3,290 | 3,290 | 3,290 | 3,290 | 12,000 | 1,645 |
| 1990-03-09 | 3,250 | 3,310 | 3,250 | 3,300 | 46,000 | 1,650 |
| 1990-03-08 | 3,200 | 3,200 | 3,200 | 3,200 | 18,000 | 1,600 |
| 1990-03-07 | 3,300 | 3,300 | 3,150 | 3,150 | 27,000 | 1,575 |
| 1990-03-06 | 3,300 | 3,320 | 3,300 | 3,300 | 28,000 | 1,650 |
| 1990-03-05 | 3,300 | 3,370 | 3,290 | 3,310 | 75,000 | 1,655 |
| 1990-03-02 | 3,140 | 3,280 | 3,140 | 3,280 | 31,000 | 1,640 |
| 1990-03-01 | 3,190 | 3,200 | 3,150 | 3,150 | 19,000 | 1,575 |
| 1990-02-28 | 3,180 | 3,300 | 3,180 | 3,290 | 80,000 | 1,645 |
| 1990-02-27 | 3,190 | 3,240 | 3,190 | 3,190 | 36,000 | 1,595 |
| 1990-02-26 | 3,280 | 3,280 | 3,190 | 3,220 | 13,000 | 1,610 |
| 1990-02-23 | 3,280 | 3,290 | 3,140 | 3,290 | 20,000 | 1,645 |
| 1990-02-22 | 3,230 | 3,290 | 3,190 | 3,290 | 17,000 | 1,645 |
| 1990-02-21 | 3,300 | 3,300 | 3,200 | 3,250 | 20,000 | 1,625 |
| 1990-02-20 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 1,650 |
| 1990-02-19 | 3,350 | 3,350 | 3,300 | 3,300 | 8,000 | 1,650 |
| 1990-02-16 | 3,300 | 3,320 | 3,300 | 3,300 | 16,000 | 1,650 |
| 1990-02-15 | 3,380 | 3,380 | 3,350 | 3,350 | 8,000 | 1,675 |
| 1990-02-14 | 3,280 | 3,400 | 3,280 | 3,390 | 18,000 | 1,695 |
| 1990-02-13 | 3,340 | 3,340 | 3,320 | 3,330 | 9,000 | 1,665 |
| 1990-02-09 | 3,290 | 3,350 | 3,250 | 3,350 | 25,000 | 1,675 |
| 1990-02-08 | 3,340 | 3,350 | 3,300 | 3,300 | 17,000 | 1,650 |
| 1990-02-07 | 3,330 | 3,390 | 3,300 | 3,390 | 19,000 | 1,695 |
| 1990-02-06 | 3,380 | 3,380 | 3,300 | 3,380 | 10,000 | 1,690 |
| 1990-02-05 | 3,300 | 3,420 | 3,300 | 3,410 | 31,000 | 1,705 |
| 1990-02-02 | 3,370 | 3,370 | 3,340 | 3,350 | 11,000 | 1,675 |
| 1990-02-01 | 3,350 | 3,380 | 3,320 | 3,380 | 15,000 | 1,690 |
| 1990-01-31 | 3,390 | 3,400 | 3,350 | 3,400 | 9,000 | 1,700 |
| 1990-01-30 | 3,400 | 3,440 | 3,400 | 3,440 | 9,000 | 1,720 |
| 1990-01-29 | 3,460 | 3,460 | 3,440 | 3,450 | 25,000 | 1,725 |
| 1990-01-26 | 3,450 | 3,490 | 3,430 | 3,490 | 90,000 | 1,745 |
| 1990-01-25 | 3,330 | 3,440 | 3,330 | 3,440 | 11,000 | 1,720 |
| 1990-01-24 | 3,450 | 3,490 | 3,400 | 3,440 | 14,000 | 1,720 |
| 1990-01-23 | 3,450 | 3,500 | 3,450 | 3,500 | 9,000 | 1,750 |
| 1990-01-22 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 | 1,750 |
| 1990-01-19 | 3,380 | 3,430 | 3,380 | 3,430 | 10,000 | 1,715 |
| 1990-01-18 | 3,380 | 3,430 | 3,380 | 3,430 | 16,000 | 1,715 |
| 1990-01-17 | 3,410 | 3,450 | 3,400 | 3,410 | 12,000 | 1,705 |
| 1990-01-16 | 3,380 | 3,410 | 3,380 | 3,410 | 5,000 | 1,705 |
| 1990-01-12 | 3,440 | 3,440 | 3,340 | 3,430 | 108,000 | 1,715 |
| 1990-01-11 | 3,480 | 3,480 | 3,440 | 3,440 | 12,000 | 1,720 |
| 1990-01-10 | 3,490 | 3,550 | 3,480 | 3,520 | 32,000 | 1,760 |
| 1990-01-09 | 3,540 | 3,540 | 3,480 | 3,500 | 11,000 | 1,750 |
| 1990-01-08 | 3,230 | 3,570 | 3,200 | 3,570 | 33,000 | 1,785 |
| 1990-01-05 | 3,250 | 3,250 | 3,180 | 3,230 | 35,000 | 1,615 |
分割・併合履歴 ： [2022-09-29]1株→2株
