7905 大建工業(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 | 715 | 715 | 695 | 700 | 99,000 | 3,500 |
| 1990-12-27 | 720 | 730 | 715 | 717 | 129,000 | 3,585 |
| 1990-12-26 | 712 | 712 | 690 | 710 | 102,000 | 3,550 |
| 1990-12-25 | 731 | 735 | 720 | 722 | 78,000 | 3,610 |
| 1990-12-21 | 731 | 731 | 712 | 730 | 71,000 | 3,650 |
| 1990-12-20 | 769 | 769 | 740 | 741 | 97,000 | 3,705 |
| 1990-12-19 | 766 | 780 | 760 | 770 | 180,000 | 3,850 |
| 1990-12-18 | 785 | 785 | 760 | 760 | 144,000 | 3,800 |
| 1990-12-17 | 790 | 799 | 784 | 787 | 105,000 | 3,935 |
| 1990-12-14 | 805 | 810 | 800 | 800 | 220,000 | 4,000 |
| 1990-12-13 | 781 | 830 | 780 | 815 | 468,000 | 4,075 |
| 1990-12-12 | 750 | 790 | 740 | 775 | 430,000 | 3,875 |
| 1990-12-11 | 710 | 759 | 705 | 759 | 349,000 | 3,795 |
| 1990-12-10 | 700 | 710 | 690 | 710 | 143,000 | 3,550 |
| 1990-12-07 | 650 | 671 | 650 | 660 | 208,000 | 3,300 |
| 1990-12-06 | 640 | 640 | 615 | 615 | 129,000 | 3,075 |
| 1990-12-05 | 631 | 645 | 601 | 630 | 105,000 | 3,150 |
| 1990-12-04 | 660 | 665 | 630 | 630 | 64,000 | 3,150 |
| 1990-12-03 | 671 | 672 | 670 | 670 | 47,000 | 3,350 |
| 1990-11-30 | 621 | 651 | 621 | 651 | 96,000 | 3,255 |
| 1990-11-29 | 680 | 680 | 645 | 650 | 76,000 | 3,250 |
| 1990-11-28 | 695 | 705 | 681 | 681 | 66,000 | 3,405 |
| 1990-11-27 | 709 | 709 | 693 | 705 | 45,000 | 3,525 |
| 1990-11-26 | 703 | 710 | 703 | 710 | 54,000 | 3,550 |
| 1990-11-22 | 690 | 706 | 690 | 700 | 123,000 | 3,500 |
| 1990-11-21 | 700 | 700 | 680 | 680 | 79,000 | 3,400 |
| 1990-11-20 | 710 | 711 | 700 | 700 | 86,000 | 3,500 |
| 1990-11-19 | 723 | 723 | 710 | 710 | 58,000 | 3,550 |
| 1990-11-16 | 714 | 714 | 705 | 713 | 44,000 | 3,565 |
| 1990-11-15 | 750 | 750 | 715 | 721 | 94,000 | 3,605 |
| 1990-11-14 | 760 | 780 | 740 | 740 | 187,000 | 3,700 |
| 1990-11-13 | 750 | 760 | 750 | 760 | 83,000 | 3,800 |
| 1990-11-09 | 700 | 700 | 695 | 700 | 58,000 | 3,500 |
| 1990-11-08 | 770 | 770 | 716 | 730 | 77,000 | 3,650 |
| 1990-11-07 | 770 | 780 | 770 | 771 | 62,000 | 3,855 |
| 1990-11-06 | 800 | 800 | 785 | 785 | 72,000 | 3,925 |
| 1990-11-05 | 800 | 810 | 790 | 790 | 132,000 | 3,950 |
| 1990-11-02 | 810 | 815 | 780 | 795 | 65,000 | 3,975 |
| 1990-11-01 | 840 | 840 | 804 | 807 | 105,000 | 4,035 |
| 1990-10-31 | 849 | 850 | 840 | 842 | 159,000 | 4,210 |
| 1990-10-30 | 855 | 855 | 845 | 849 | 113,000 | 4,245 |
| 1990-10-29 | 840 | 850 | 831 | 845 | 122,000 | 4,225 |
| 1990-10-26 | 860 | 861 | 845 | 850 | 109,000 | 4,250 |
| 1990-10-25 | 831 | 860 | 829 | 860 | 248,000 | 4,300 |
| 1990-10-24 | 824 | 828 | 801 | 801 | 72,000 | 4,005 |
| 1990-10-23 | 841 | 850 | 835 | 838 | 138,000 | 4,190 |
| 1990-10-22 | 834 | 844 | 830 | 840 | 297,000 | 4,200 |
| 1990-10-19 | 811 | 840 | 811 | 824 | 468,000 | 4,120 |
| 1990-10-18 | 769 | 815 | 755 | 805 | 391,000 | 4,025 |
| 1990-10-17 | 750 | 769 | 745 | 766 | 117,000 | 3,830 |
| 1990-10-16 | 740 | 749 | 732 | 736 | 144,000 | 3,680 |
| 1990-10-15 | 710 | 730 | 707 | 725 | 82,000 | 3,625 |
| 1990-10-12 | 677 | 700 | 677 | 700 | 79,000 | 3,500 |
| 1990-10-11 | 700 | 700 | 680 | 690 | 79,000 | 3,450 |
| 1990-10-09 | 749 | 749 | 740 | 740 | 134,000 | 3,700 |
| 1990-10-08 | 724 | 745 | 724 | 741 | 175,000 | 3,705 |
| 1990-10-05 | 709 | 720 | 707 | 715 | 184,000 | 3,575 |
| 1990-10-04 | 700 | 700 | 695 | 700 | 106,000 | 3,500 |
| 1990-10-03 | 702 | 715 | 700 | 710 | 225,000 | 3,550 |
| 1990-10-02 | 645 | 670 | 640 | 660 | 230,000 | 3,300 |
| 1990-10-01 | 621 | 641 | 600 | 615 | 340,000 | 3,075 |
| 1990-09-28 | 635 | 651 | 615 | 615 | 308,000 | 3,075 |
| 1990-09-27 | 720 | 721 | 640 | 645 | 249,000 | 3,225 |
| 1990-09-26 | 795 | 795 | 740 | 740 | 134,000 | 3,700 |
| 1990-09-25 | 790 | 800 | 785 | 785 | 63,000 | 3,925 |
| 1990-09-21 | 825 | 825 | 805 | 815 | 141,000 | 4,075 |
| 1990-09-20 | 829 | 829 | 815 | 815 | 72,000 | 4,075 |
| 1990-09-19 | 830 | 831 | 825 | 827 | 98,000 | 4,135 |
| 1990-09-18 | 832 | 835 | 821 | 830 | 79,000 | 4,150 |
| 1990-09-17 | 880 | 880 | 861 | 870 | 42,000 | 4,350 |
| 1990-09-14 | 930 | 930 | 900 | 900 | 66,000 | 4,500 |
| 1990-09-13 | 930 | 935 | 920 | 935 | 114,000 | 4,675 |
| 1990-09-12 | 890 | 910 | 880 | 910 | 170,000 | 4,550 |
| 1990-09-11 | 900 | 900 | 880 | 890 | 107,000 | 4,450 |
| 1990-09-07 | 860 | 860 | 820 | 832 | 181,000 | 4,160 |
| 1990-09-06 | 891 | 891 | 860 | 860 | 103,000 | 4,300 |
| 1990-09-05 | 920 | 920 | 863 | 863 | 63,000 | 4,315 |
| 1990-09-04 | 970 | 998 | 932 | 932 | 76,000 | 4,660 |
| 1990-09-03 | 1,010 | 1,010 | 980 | 980 | 83,000 | 4,900 |
| 1990-08-31 | 974 | 1,020 | 974 | 997 | 102,000 | 4,985 |
| 1990-08-30 | 959 | 975 | 935 | 975 | 80,000 | 4,875 |
| 1990-08-29 | 950 | 950 | 930 | 939 | 110,000 | 4,695 |
| 1990-08-28 | 916 | 950 | 916 | 950 | 158,000 | 4,750 |
| 1990-08-24 | 840 | 861 | 810 | 816 | 247,000 | 4,080 |
| 1990-08-23 | 905 | 905 | 850 | 850 | 96,000 | 4,250 |
| 1990-08-22 | 980 | 990 | 950 | 950 | 98,000 | 4,750 |
| 1990-08-21 | 1,010 | 1,030 | 999 | 1,000 | 143,000 | 5,000 |
| 1990-08-20 | 999 | 1,020 | 999 | 1,010 | 39,000 | 5,050 |
| 1990-08-17 | 1,040 | 1,040 | 1,030 | 1,030 | 48,000 | 5,150 |
| 1990-08-16 | 1,100 | 1,100 | 1,060 | 1,080 | 40,000 | 5,400 |
| 1990-08-15 | 1,040 | 1,110 | 1,040 | 1,110 | 122,000 | 5,550 |
| 1990-08-14 | 1,060 | 1,060 | 1,010 | 1,030 | 69,000 | 5,150 |
| 1990-08-13 | 1,100 | 1,100 | 1,040 | 1,040 | 45,000 | 5,200 |
| 1990-08-10 | 1,110 | 1,120 | 1,100 | 1,110 | 36,000 | 5,550 |
| 1990-08-09 | 1,120 | 1,140 | 1,120 | 1,130 | 29,000 | 5,650 |
| 1990-08-08 | 1,100 | 1,140 | 1,060 | 1,140 | 56,000 | 5,700 |
| 1990-08-07 | 1,050 | 1,120 | 1,050 | 1,100 | 80,000 | 5,500 |
| 1990-08-06 | 1,190 | 1,190 | 1,140 | 1,150 | 103,000 | 5,750 |
| 1990-08-03 | 1,240 | 1,240 | 1,200 | 1,200 | 31,000 | 6,000 |
| 1990-08-02 | 1,270 | 1,270 | 1,250 | 1,250 | 48,000 | 6,250 |
| 1990-08-01 | 1,280 | 1,290 | 1,270 | 1,270 | 33,000 | 6,350 |
| 1990-07-31 | 1,230 | 1,300 | 1,230 | 1,300 | 89,000 | 6,500 |
| 1990-07-30 | 1,230 | 1,240 | 1,230 | 1,230 | 34,000 | 6,150 |
| 1990-07-27 | 1,270 | 1,270 | 1,200 | 1,260 | 166,000 | 6,300 |
| 1990-07-26 | 1,270 | 1,300 | 1,270 | 1,270 | 68,000 | 6,350 |
| 1990-07-25 | 1,270 | 1,320 | 1,270 | 1,280 | 45,000 | 6,400 |
| 1990-07-24 | 1,280 | 1,290 | 1,270 | 1,270 | 467,000 | 6,350 |
| 1990-07-23 | 1,340 | 1,340 | 1,300 | 1,300 | 55,000 | 6,500 |
| 1990-07-20 | 1,330 | 1,350 | 1,320 | 1,330 | 67,000 | 6,650 |
| 1990-07-19 | 1,350 | 1,360 | 1,340 | 1,340 | 117,000 | 6,700 |
| 1990-07-18 | 1,360 | 1,370 | 1,340 | 1,350 | 175,000 | 6,750 |
| 1990-07-17 | 1,350 | 1,360 | 1,340 | 1,350 | 96,000 | 6,750 |
| 1990-07-16 | 1,330 | 1,350 | 1,330 | 1,350 | 86,000 | 6,750 |
| 1990-07-13 | 1,350 | 1,350 | 1,320 | 1,350 | 59,000 | 6,750 |
| 1990-07-12 | 1,350 | 1,360 | 1,330 | 1,330 | 108,000 | 6,650 |
| 1990-07-11 | 1,340 | 1,350 | 1,330 | 1,330 | 33,000 | 6,650 |
| 1990-07-10 | 1,350 | 1,350 | 1,330 | 1,330 | 447,000 | 6,650 |
| 1990-07-09 | 1,380 | 1,380 | 1,370 | 1,370 | 135,000 | 6,850 |
| 1990-07-06 | 1,350 | 1,380 | 1,340 | 1,380 | 342,000 | 6,900 |
| 1990-07-05 | 1,350 | 1,360 | 1,350 | 1,350 | 190,000 | 6,750 |
| 1990-07-04 | 1,360 | 1,360 | 1,350 | 1,350 | 211,000 | 6,750 |
| 1990-07-03 | 1,330 | 1,360 | 1,330 | 1,360 | 507,000 | 6,800 |
| 1990-07-02 | 1,300 | 1,340 | 1,300 | 1,330 | 275,000 | 6,650 |
| 1990-06-29 | 1,280 | 1,300 | 1,280 | 1,290 | 242,000 | 6,450 |
| 1990-06-28 | 1,290 | 1,290 | 1,260 | 1,280 | 122,000 | 6,400 |
| 1990-06-27 | 1,300 | 1,300 | 1,260 | 1,260 | 119,000 | 6,300 |
| 1990-06-26 | 1,270 | 1,280 | 1,250 | 1,260 | 121,000 | 6,300 |
| 1990-06-25 | 1,270 | 1,290 | 1,270 | 1,270 | 43,000 | 6,350 |
| 1990-06-22 | 1,250 | 1,310 | 1,250 | 1,310 | 96,000 | 6,550 |
| 1990-06-21 | 1,320 | 1,320 | 1,250 | 1,250 | 228,000 | 6,250 |
| 1990-06-20 | 1,270 | 1,280 | 1,260 | 1,280 | 15,000 | 6,400 |
| 1990-06-19 | 1,290 | 1,300 | 1,260 | 1,260 | 199,000 | 6,300 |
| 1990-06-18 | 1,290 | 1,330 | 1,290 | 1,300 | 125,000 | 6,500 |
| 1990-06-15 | 1,290 | 1,320 | 1,280 | 1,280 | 66,000 | 6,400 |
| 1990-06-14 | 1,310 | 1,310 | 1,280 | 1,280 | 105,000 | 6,400 |
| 1990-06-13 | 1,310 | 1,320 | 1,300 | 1,310 | 99,000 | 6,550 |
| 1990-06-12 | 1,300 | 1,310 | 1,280 | 1,310 | 71,000 | 6,550 |
| 1990-06-11 | 1,300 | 1,310 | 1,280 | 1,280 | 406,000 | 6,400 |
| 1990-06-08 | 1,290 | 1,300 | 1,280 | 1,300 | 1,203,000 | 6,500 |
| 1990-06-07 | 1,300 | 1,310 | 1,280 | 1,280 | 201,000 | 6,400 |
| 1990-06-06 | 1,310 | 1,310 | 1,300 | 1,300 | 118,000 | 6,500 |
| 1990-06-05 | 1,310 | 1,310 | 1,300 | 1,300 | 177,000 | 6,500 |
| 1990-06-04 | 1,320 | 1,330 | 1,310 | 1,320 | 94,000 | 6,600 |
| 1990-06-01 | 1,290 | 1,320 | 1,290 | 1,300 | 482,000 | 6,500 |
| 1990-05-31 | 1,320 | 1,330 | 1,250 | 1,290 | 279,000 | 6,450 |
| 1990-05-30 | 1,330 | 1,330 | 1,290 | 1,300 | 168,000 | 6,500 |
| 1990-05-29 | 1,320 | 1,330 | 1,310 | 1,330 | 149,000 | 6,650 |
| 1990-05-28 | 1,340 | 1,350 | 1,310 | 1,330 | 156,000 | 6,650 |
| 1990-05-25 | 1,340 | 1,340 | 1,320 | 1,340 | 116,000 | 6,700 |
| 1990-05-24 | 1,340 | 1,350 | 1,320 | 1,320 | 196,000 | 6,600 |
| 1990-05-23 | 1,340 | 1,340 | 1,320 | 1,330 | 77,000 | 6,650 |
| 1990-05-22 | 1,350 | 1,350 | 1,330 | 1,340 | 69,000 | 6,700 |
| 1990-05-21 | 1,370 | 1,390 | 1,340 | 1,360 | 117,000 | 6,800 |
| 1990-05-18 | 1,420 | 1,420 | 1,400 | 1,410 | 76,000 | 7,050 |
| 1990-05-17 | 1,420 | 1,430 | 1,410 | 1,410 | 88,000 | 7,050 |
| 1990-05-16 | 1,430 | 1,440 | 1,410 | 1,430 | 368,000 | 7,150 |
| 1990-05-15 | 1,390 | 1,410 | 1,380 | 1,410 | 170,000 | 7,050 |
| 1990-05-14 | 1,390 | 1,400 | 1,380 | 1,380 | 192,000 | 6,900 |
| 1990-05-11 | 1,370 | 1,370 | 1,340 | 1,370 | 118,000 | 6,850 |
| 1990-05-10 | 1,350 | 1,390 | 1,350 | 1,390 | 152,000 | 6,950 |
| 1990-05-09 | 1,350 | 1,360 | 1,330 | 1,340 | 111,000 | 6,700 |
| 1990-05-08 | 1,330 | 1,350 | 1,320 | 1,350 | 79,000 | 6,750 |
| 1990-05-07 | 1,310 | 1,350 | 1,310 | 1,330 | 44,000 | 6,650 |
| 1990-05-02 | 1,270 | 1,300 | 1,270 | 1,290 | 129,000 | 6,450 |
| 1990-05-01 | 1,280 | 1,290 | 1,270 | 1,270 | 37,000 | 6,350 |
| 1990-04-27 | 1,290 | 1,300 | 1,280 | 1,300 | 112,000 | 6,500 |
| 1990-04-26 | 1,280 | 1,290 | 1,280 | 1,290 | 57,000 | 6,450 |
| 1990-04-25 | 1,290 | 1,290 | 1,270 | 1,280 | 52,000 | 6,400 |
| 1990-04-24 | 1,290 | 1,290 | 1,250 | 1,270 | 37,000 | 6,350 |
| 1990-04-23 | 1,270 | 1,290 | 1,270 | 1,290 | 117,000 | 6,450 |
| 1990-04-20 | 1,290 | 1,310 | 1,290 | 1,290 | 133,000 | 6,450 |
| 1990-04-19 | 1,260 | 1,280 | 1,260 | 1,270 | 106,000 | 6,350 |
| 1990-04-18 | 1,200 | 1,220 | 1,180 | 1,220 | 101,000 | 6,100 |
| 1990-04-17 | 1,200 | 1,200 | 1,160 | 1,160 | 110,000 | 5,800 |
| 1990-04-16 | 1,200 | 1,230 | 1,200 | 1,200 | 47,000 | 6,000 |
| 1990-04-13 | 1,240 | 1,240 | 1,200 | 1,200 | 112,000 | 6,000 |
| 1990-04-12 | 1,250 | 1,250 | 1,220 | 1,230 | 71,000 | 6,150 |
| 1990-04-11 | 1,290 | 1,290 | 1,230 | 1,240 | 100,000 | 6,200 |
| 1990-04-10 | 1,310 | 1,330 | 1,280 | 1,280 | 44,000 | 6,400 |
| 1990-04-09 | 1,350 | 1,350 | 1,320 | 1,330 | 196,000 | 6,650 |
| 1990-04-06 | 1,180 | 1,290 | 1,180 | 1,290 | 64,000 | 6,450 |
| 1990-04-04 | 1,280 | 1,290 | 1,230 | 1,230 | 55,000 | 6,150 |
| 1990-04-03 | 1,250 | 1,290 | 1,160 | 1,290 | 115,000 | 6,450 |
| 1990-03-30 | 1,410 | 1,420 | 1,380 | 1,390 | 89,000 | 6,950 |
| 1990-03-29 | 1,440 | 1,440 | 1,400 | 1,410 | 47,000 | 7,050 |
| 1990-03-28 | 1,490 | 1,490 | 1,440 | 1,480 | 43,000 | 7,400 |
| 1990-03-27 | 1,440 | 1,500 | 1,440 | 1,480 | 139,000 | 7,400 |
| 1990-03-26 | 1,390 | 1,490 | 1,370 | 1,440 | 426,000 | 7,200 |
| 1990-03-23 | 1,400 | 1,420 | 1,390 | 1,390 | 409,000 | 6,950 |
| 1990-03-22 | 1,490 | 1,530 | 1,390 | 1,400 | 266,000 | 7,000 |
| 1990-03-20 | 1,540 | 1,550 | 1,480 | 1,490 | 216,000 | 7,450 |
| 1990-03-19 | 1,600 | 1,600 | 1,530 | 1,570 | 59,000 | 7,850 |
| 1990-03-16 | 1,560 | 1,670 | 1,550 | 1,630 | 322,000 | 8,150 |
| 1990-03-15 | 1,520 | 1,570 | 1,520 | 1,570 | 127,000 | 7,850 |
| 1990-03-14 | 1,590 | 1,600 | 1,500 | 1,550 | 152,000 | 7,750 |
| 1990-03-13 | 1,590 | 1,640 | 1,590 | 1,590 | 132,000 | 7,950 |
| 1990-03-12 | 1,680 | 1,680 | 1,620 | 1,650 | 340,000 | 8,250 |
| 1990-03-09 | 1,670 | 1,690 | 1,650 | 1,660 | 619,000 | 8,300 |
| 1990-03-08 | 1,590 | 1,670 | 1,550 | 1,650 | 840,000 | 8,250 |
| 1990-03-07 | 1,580 | 1,590 | 1,550 | 1,590 | 249,000 | 7,950 |
| 1990-03-06 | 1,520 | 1,600 | 1,520 | 1,570 | 243,000 | 7,850 |
| 1990-03-05 | 1,510 | 1,530 | 1,500 | 1,500 | 62,000 | 7,500 |
| 1990-03-02 | 1,490 | 1,490 | 1,480 | 1,480 | 81,000 | 7,400 |
| 1990-03-01 | 1,470 | 1,500 | 1,460 | 1,490 | 105,000 | 7,450 |
| 1990-02-28 | 1,440 | 1,520 | 1,440 | 1,500 | 204,000 | 7,500 |
| 1990-02-27 | 1,440 | 1,440 | 1,360 | 1,420 | 120,000 | 7,100 |
| 1990-02-26 | 1,400 | 1,400 | 1,340 | 1,400 | 113,000 | 7,000 |
| 1990-02-23 | 1,550 | 1,550 | 1,500 | 1,500 | 124,000 | 7,500 |
| 1990-02-22 | 1,530 | 1,590 | 1,520 | 1,550 | 77,000 | 7,750 |
| 1990-02-21 | 1,580 | 1,580 | 1,530 | 1,530 | 71,000 | 7,650 |
| 1990-02-20 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 | 7,950 |
| 1990-02-19 | 1,640 | 1,640 | 1,610 | 1,620 | 41,000 | 8,100 |
| 1990-02-16 | 1,620 | 1,650 | 1,620 | 1,640 | 43,000 | 8,200 |
| 1990-02-15 | 1,620 | 1,650 | 1,610 | 1,620 | 37,000 | 8,100 |
| 1990-02-14 | 1,590 | 1,620 | 1,580 | 1,620 | 72,000 | 8,100 |
| 1990-02-13 | 1,580 | 1,620 | 1,580 | 1,600 | 60,000 | 8,000 |
| 1990-02-09 | 1,600 | 1,630 | 1,580 | 1,630 | 41,000 | 8,150 |
| 1990-02-08 | 1,610 | 1,610 | 1,590 | 1,600 | 88,000 | 8,000 |
| 1990-02-07 | 1,650 | 1,650 | 1,610 | 1,610 | 69,000 | 8,050 |
| 1990-02-06 | 1,640 | 1,640 | 1,620 | 1,640 | 203,000 | 8,200 |
| 1990-02-05 | 1,630 | 1,640 | 1,600 | 1,610 | 62,000 | 8,050 |
| 1990-02-02 | 1,610 | 1,630 | 1,600 | 1,630 | 157,000 | 8,150 |
| 1990-02-01 | 1,630 | 1,630 | 1,600 | 1,610 | 218,000 | 8,050 |
| 1990-01-31 | 1,590 | 1,600 | 1,560 | 1,580 | 317,000 | 7,900 |
| 1990-01-30 | 1,610 | 1,610 | 1,560 | 1,560 | 28,000 | 7,800 |
| 1990-01-29 | 1,560 | 1,600 | 1,550 | 1,600 | 37,000 | 8,000 |
| 1990-01-26 | 1,550 | 1,560 | 1,540 | 1,560 | 66,000 | 7,800 |
| 1990-01-25 | 1,570 | 1,600 | 1,550 | 1,560 | 150,000 | 7,800 |
| 1990-01-24 | 1,590 | 1,600 | 1,550 | 1,580 | 169,000 | 7,900 |
| 1990-01-23 | 1,540 | 1,640 | 1,540 | 1,630 | 178,000 | 8,150 |
| 1990-01-22 | 1,600 | 1,600 | 1,510 | 1,510 | 158,000 | 7,550 |
| 1990-01-19 | 1,580 | 1,590 | 1,560 | 1,560 | 229,000 | 7,800 |
| 1990-01-18 | 1,630 | 1,640 | 1,620 | 1,620 | 102,000 | 8,100 |
| 1990-01-17 | 1,640 | 1,640 | 1,610 | 1,640 | 50,000 | 8,200 |
| 1990-01-16 | 1,620 | 1,650 | 1,600 | 1,610 | 115,000 | 8,050 |
| 1990-01-12 | 1,670 | 1,670 | 1,640 | 1,640 | 95,000 | 8,200 |
| 1990-01-11 | 1,640 | 1,660 | 1,640 | 1,660 | 98,000 | 8,300 |
| 1990-01-10 | 1,620 | 1,620 | 1,580 | 1,610 | 125,000 | 8,050 |
| 1990-01-09 | 1,630 | 1,650 | 1,610 | 1,630 | 127,000 | 8,150 |
| 1990-01-08 | 1,680 | 1,680 | 1,600 | 1,600 | 89,000 | 8,000 |
| 1990-01-05 | 1,690 | 1,700 | 1,670 | 1,680 | 100,000 | 8,400 |
| 1990-01-04 | 1,690 | 1,690 | 1,670 | 1,670 | 18,000 | 8,350 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
