7912 大日本印刷(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 | 1,450 | 1,460 | 1,410 | 1,450 | 376,000 | 2,900 |
| 1990-12-27 | 1,440 | 1,450 | 1,420 | 1,430 | 520,000 | 2,860 |
| 1990-12-26 | 1,440 | 1,460 | 1,440 | 1,440 | 295,000 | 2,880 |
| 1990-12-25 | 1,450 | 1,490 | 1,440 | 1,450 | 380,000 | 2,900 |
| 1990-12-21 | 1,480 | 1,500 | 1,470 | 1,470 | 488,000 | 2,940 |
| 1990-12-20 | 1,500 | 1,510 | 1,490 | 1,510 | 981,000 | 3,020 |
| 1990-12-19 | 1,510 | 1,520 | 1,460 | 1,500 | 903,000 | 3,000 |
| 1990-12-18 | 1,500 | 1,500 | 1,480 | 1,500 | 554,000 | 3,000 |
| 1990-12-17 | 1,500 | 1,500 | 1,480 | 1,490 | 319,000 | 2,980 |
| 1990-12-14 | 1,470 | 1,520 | 1,470 | 1,500 | 2,491,000 | 3,000 |
| 1990-12-13 | 1,490 | 1,510 | 1,470 | 1,510 | 1,017,000 | 3,020 |
| 1990-12-12 | 1,490 | 1,490 | 1,470 | 1,470 | 435,000 | 2,940 |
| 1990-12-11 | 1,450 | 1,490 | 1,450 | 1,480 | 676,000 | 2,960 |
| 1990-12-10 | 1,500 | 1,510 | 1,450 | 1,470 | 509,000 | 2,940 |
| 1990-12-07 | 1,500 | 1,510 | 1,480 | 1,510 | 983,000 | 3,020 |
| 1990-12-06 | 1,490 | 1,490 | 1,450 | 1,480 | 361,000 | 2,960 |
| 1990-12-05 | 1,470 | 1,490 | 1,410 | 1,490 | 385,000 | 2,980 |
| 1990-12-04 | 1,470 | 1,480 | 1,450 | 1,450 | 296,000 | 2,900 |
| 1990-12-03 | 1,500 | 1,510 | 1,470 | 1,480 | 354,000 | 2,960 |
| 1990-11-30 | 1,440 | 1,480 | 1,440 | 1,480 | 304,000 | 2,960 |
| 1990-11-29 | 1,470 | 1,490 | 1,460 | 1,480 | 301,000 | 2,960 |
| 1990-11-28 | 1,500 | 1,500 | 1,450 | 1,500 | 672,000 | 3,000 |
| 1990-11-27 | 1,520 | 1,520 | 1,480 | 1,500 | 508,000 | 3,000 |
| 1990-11-26 | 1,500 | 1,520 | 1,480 | 1,510 | 458,000 | 3,020 |
| 1990-11-22 | 1,450 | 1,480 | 1,450 | 1,480 | 442,000 | 2,960 |
| 1990-11-21 | 1,500 | 1,500 | 1,430 | 1,450 | 443,000 | 2,900 |
| 1990-11-20 | 1,500 | 1,500 | 1,480 | 1,490 | 341,000 | 2,980 |
| 1990-11-19 | 1,500 | 1,500 | 1,470 | 1,500 | 331,000 | 3,000 |
| 1990-11-16 | 1,470 | 1,490 | 1,440 | 1,490 | 210,000 | 2,980 |
| 1990-11-15 | 1,510 | 1,510 | 1,480 | 1,500 | 471,000 | 3,000 |
| 1990-11-14 | 1,490 | 1,520 | 1,480 | 1,500 | 270,000 | 3,000 |
| 1990-11-13 | 1,540 | 1,540 | 1,490 | 1,520 | 329,000 | 3,040 |
| 1990-11-09 | 1,460 | 1,500 | 1,440 | 1,500 | 361,000 | 3,000 |
| 1990-11-08 | 1,430 | 1,480 | 1,420 | 1,470 | 365,000 | 2,940 |
| 1990-11-07 | 1,480 | 1,500 | 1,440 | 1,480 | 597,000 | 2,960 |
| 1990-11-06 | 1,470 | 1,510 | 1,450 | 1,500 | 851,000 | 3,000 |
| 1990-11-05 | 1,460 | 1,490 | 1,450 | 1,460 | 268,000 | 2,920 |
| 1990-11-02 | 1,460 | 1,480 | 1,420 | 1,450 | 592,000 | 2,900 |
| 1990-11-01 | 1,510 | 1,510 | 1,470 | 1,470 | 305,000 | 2,940 |
| 1990-10-31 | 1,530 | 1,530 | 1,510 | 1,520 | 359,000 | 3,040 |
| 1990-10-30 | 1,530 | 1,530 | 1,510 | 1,510 | 242,000 | 3,020 |
| 1990-10-29 | 1,510 | 1,530 | 1,500 | 1,510 | 340,000 | 3,020 |
| 1990-10-26 | 1,510 | 1,530 | 1,500 | 1,520 | 356,000 | 3,040 |
| 1990-10-25 | 1,530 | 1,540 | 1,520 | 1,540 | 680,000 | 3,080 |
| 1990-10-24 | 1,540 | 1,550 | 1,510 | 1,520 | 778,000 | 3,040 |
| 1990-10-23 | 1,580 | 1,600 | 1,550 | 1,570 | 624,000 | 3,140 |
| 1990-10-22 | 1,590 | 1,620 | 1,580 | 1,600 | 1,321,000 | 3,200 |
| 1990-10-19 | 1,570 | 1,590 | 1,560 | 1,570 | 1,124,000 | 3,140 |
| 1990-10-18 | 1,570 | 1,570 | 1,530 | 1,570 | 418,000 | 3,140 |
| 1990-10-17 | 1,550 | 1,580 | 1,540 | 1,570 | 791,000 | 3,140 |
| 1990-10-16 | 1,550 | 1,560 | 1,530 | 1,560 | 1,717,000 | 3,120 |
| 1990-10-15 | 1,490 | 1,530 | 1,480 | 1,500 | 592,000 | 3,000 |
| 1990-10-12 | 1,470 | 1,490 | 1,460 | 1,470 | 317,000 | 2,940 |
| 1990-10-11 | 1,490 | 1,520 | 1,490 | 1,500 | 647,000 | 3,000 |
| 1990-10-09 | 1,530 | 1,580 | 1,520 | 1,540 | 1,631,000 | 3,080 |
| 1990-10-08 | 1,500 | 1,530 | 1,500 | 1,530 | 649,000 | 3,060 |
| 1990-10-05 | 1,490 | 1,520 | 1,470 | 1,480 | 1,100,000 | 2,960 |
| 1990-10-04 | 1,440 | 1,490 | 1,440 | 1,470 | 528,000 | 2,940 |
| 1990-10-03 | 1,470 | 1,530 | 1,400 | 1,480 | 1,268,000 | 2,960 |
| 1990-10-02 | 1,400 | 1,500 | 1,400 | 1,500 | 1,351,000 | 3,000 |
| 1990-10-01 | 1,310 | 1,350 | 1,280 | 1,300 | 472,000 | 2,600 |
| 1990-09-28 | 1,300 | 1,320 | 1,260 | 1,320 | 1,403,000 | 2,640 |
| 1990-09-27 | 1,300 | 1,320 | 1,250 | 1,320 | 943,000 | 2,640 |
| 1990-09-26 | 1,370 | 1,370 | 1,280 | 1,280 | 563,000 | 2,560 |
| 1990-09-25 | 1,370 | 1,380 | 1,340 | 1,370 | 559,000 | 2,740 |
| 1990-09-21 | 1,320 | 1,390 | 1,290 | 1,350 | 1,546,000 | 2,700 |
| 1990-09-20 | 1,360 | 1,390 | 1,330 | 1,340 | 893,000 | 2,680 |
| 1990-09-19 | 1,380 | 1,400 | 1,370 | 1,370 | 537,000 | 2,740 |
| 1990-09-18 | 1,380 | 1,400 | 1,340 | 1,390 | 3,810,000 | 2,780 |
| 1990-09-17 | 1,430 | 1,430 | 1,400 | 1,400 | 788,000 | 2,800 |
| 1990-09-14 | 1,470 | 1,480 | 1,450 | 1,450 | 1,143,000 | 2,900 |
| 1990-09-13 | 1,500 | 1,510 | 1,480 | 1,490 | 644,000 | 2,980 |
| 1990-09-12 | 1,450 | 1,500 | 1,440 | 1,500 | 756,000 | 3,000 |
| 1990-09-11 | 1,470 | 1,480 | 1,430 | 1,470 | 367,000 | 2,940 |
| 1990-09-10 | 1,490 | 1,520 | 1,470 | 1,490 | 772,000 | 2,980 |
| 1990-09-07 | 1,440 | 1,470 | 1,400 | 1,460 | 634,000 | 2,920 |
| 1990-09-06 | 1,450 | 1,490 | 1,420 | 1,440 | 489,000 | 2,880 |
| 1990-09-05 | 1,500 | 1,520 | 1,400 | 1,430 | 665,000 | 2,860 |
| 1990-09-04 | 1,530 | 1,540 | 1,510 | 1,530 | 273,000 | 3,060 |
| 1990-09-03 | 1,610 | 1,610 | 1,540 | 1,550 | 205,000 | 3,100 |
| 1990-08-31 | 1,590 | 1,620 | 1,580 | 1,590 | 653,000 | 3,180 |
| 1990-08-30 | 1,580 | 1,630 | 1,540 | 1,620 | 759,000 | 3,240 |
| 1990-08-29 | 1,580 | 1,590 | 1,540 | 1,580 | 557,000 | 3,160 |
| 1990-08-28 | 1,630 | 1,650 | 1,580 | 1,610 | 1,371,000 | 3,220 |
| 1990-08-27 | 1,540 | 1,600 | 1,540 | 1,590 | 388,000 | 3,180 |
| 1990-08-24 | 1,480 | 1,540 | 1,450 | 1,520 | 748,000 | 3,040 |
| 1990-08-23 | 1,530 | 1,550 | 1,430 | 1,480 | 940,000 | 2,960 |
| 1990-08-22 | 1,570 | 1,600 | 1,490 | 1,590 | 1,076,000 | 3,180 |
| 1990-08-21 | 1,700 | 1,700 | 1,620 | 1,620 | 424,000 | 3,240 |
| 1990-08-20 | 1,620 | 1,670 | 1,620 | 1,670 | 247,000 | 3,340 |
| 1990-08-17 | 1,640 | 1,700 | 1,630 | 1,670 | 557,000 | 3,340 |
| 1990-08-16 | 1,670 | 1,700 | 1,670 | 1,700 | 332,000 | 3,400 |
| 1990-08-15 | 1,640 | 1,750 | 1,640 | 1,670 | 490,000 | 3,340 |
| 1990-08-14 | 1,610 | 1,650 | 1,570 | 1,640 | 594,000 | 3,280 |
| 1990-08-13 | 1,650 | 1,680 | 1,580 | 1,600 | 580,000 | 3,200 |
| 1990-08-10 | 1,700 | 1,720 | 1,620 | 1,630 | 421,000 | 3,260 |
| 1990-08-09 | 1,720 | 1,720 | 1,680 | 1,690 | 568,000 | 3,380 |
| 1990-08-08 | 1,730 | 1,760 | 1,680 | 1,720 | 511,000 | 3,440 |
| 1990-08-07 | 1,630 | 1,730 | 1,630 | 1,730 | 590,000 | 3,460 |
| 1990-08-06 | 1,670 | 1,760 | 1,650 | 1,750 | 580,000 | 3,500 |
| 1990-08-03 | 1,790 | 1,820 | 1,760 | 1,790 | 1,054,000 | 3,580 |
| 1990-08-02 | 1,830 | 1,870 | 1,800 | 1,850 | 340,000 | 3,700 |
| 1990-08-01 | 1,900 | 1,900 | 1,840 | 1,850 | 517,000 | 3,700 |
| 1990-07-31 | 1,900 | 1,930 | 1,860 | 1,880 | 482,000 | 3,760 |
| 1990-07-30 | 1,880 | 1,880 | 1,860 | 1,870 | 212,000 | 3,740 |
| 1990-07-27 | 1,900 | 1,910 | 1,850 | 1,900 | 476,000 | 3,800 |
| 1990-07-26 | 1,880 | 1,920 | 1,870 | 1,920 | 464,000 | 3,840 |
| 1990-07-25 | 1,860 | 1,900 | 1,840 | 1,900 | 573,000 | 3,800 |
| 1990-07-24 | 1,920 | 1,940 | 1,850 | 1,860 | 587,000 | 3,720 |
| 1990-07-23 | 2,010 | 2,010 | 1,920 | 1,930 | 332,000 | 3,860 |
| 1990-07-20 | 2,000 | 2,000 | 1,980 | 2,000 | 1,043,000 | 4,000 |
| 1990-07-19 | 2,000 | 2,000 | 1,980 | 1,990 | 516,000 | 3,980 |
| 1990-07-18 | 2,010 | 2,010 | 1,980 | 2,000 | 1,182,000 | 4,000 |
| 1990-07-17 | 1,980 | 1,990 | 1,960 | 1,980 | 856,000 | 3,960 |
| 1990-07-16 | 1,910 | 1,960 | 1,910 | 1,960 | 904,000 | 3,920 |
| 1990-07-13 | 1,920 | 1,930 | 1,890 | 1,910 | 401,000 | 3,820 |
| 1990-07-12 | 1,920 | 1,930 | 1,890 | 1,920 | 621,000 | 3,840 |
| 1990-07-11 | 1,910 | 1,920 | 1,890 | 1,910 | 473,000 | 3,820 |
| 1990-07-10 | 1,920 | 1,920 | 1,890 | 1,890 | 498,000 | 3,780 |
| 1990-07-09 | 1,930 | 1,930 | 1,900 | 1,920 | 481,000 | 3,840 |
| 1990-07-06 | 1,870 | 1,910 | 1,860 | 1,900 | 799,000 | 3,800 |
| 1990-07-05 | 1,880 | 1,880 | 1,840 | 1,860 | 850,000 | 3,720 |
| 1990-07-04 | 1,890 | 1,890 | 1,870 | 1,880 | 291,000 | 3,760 |
| 1990-07-03 | 1,880 | 1,890 | 1,860 | 1,890 | 479,000 | 3,780 |
| 1990-07-02 | 1,880 | 1,910 | 1,870 | 1,880 | 441,000 | 3,760 |
| 1990-06-29 | 1,900 | 1,900 | 1,870 | 1,880 | 408,000 | 3,760 |
| 1990-06-28 | 1,930 | 1,930 | 1,870 | 1,870 | 349,000 | 3,740 |
| 1990-06-27 | 1,890 | 1,930 | 1,870 | 1,900 | 359,000 | 3,800 |
| 1990-06-26 | 1,840 | 1,870 | 1,830 | 1,850 | 716,000 | 3,700 |
| 1990-06-25 | 1,840 | 1,860 | 1,840 | 1,840 | 410,000 | 3,680 |
| 1990-06-22 | 1,890 | 1,890 | 1,860 | 1,870 | 366,000 | 3,740 |
| 1990-06-21 | 1,890 | 1,930 | 1,880 | 1,900 | 363,000 | 3,800 |
| 1990-06-20 | 1,880 | 1,890 | 1,870 | 1,880 | 430,000 | 3,760 |
| 1990-06-19 | 1,900 | 1,900 | 1,870 | 1,890 | 392,000 | 3,780 |
| 1990-06-18 | 1,920 | 1,930 | 1,900 | 1,900 | 182,000 | 3,800 |
| 1990-06-15 | 1,940 | 1,940 | 1,910 | 1,930 | 583,000 | 3,860 |
| 1990-06-14 | 1,930 | 1,930 | 1,900 | 1,930 | 626,000 | 3,860 |
| 1990-06-13 | 1,960 | 1,960 | 1,930 | 1,940 | 298,000 | 3,880 |
| 1990-06-12 | 1,950 | 1,980 | 1,940 | 1,960 | 370,000 | 3,920 |
| 1990-06-11 | 1,980 | 1,980 | 1,940 | 1,960 | 231,000 | 3,920 |
| 1990-06-08 | 2,020 | 2,020 | 1,980 | 1,990 | 581,000 | 3,980 |
| 1990-06-07 | 1,960 | 2,020 | 1,960 | 2,010 | 564,000 | 4,020 |
| 1990-06-06 | 2,000 | 2,010 | 1,970 | 1,970 | 469,000 | 3,940 |
| 1990-06-05 | 2,020 | 2,030 | 1,990 | 2,000 | 333,000 | 4,000 |
| 1990-06-04 | 2,030 | 2,030 | 1,980 | 1,990 | 197,000 | 3,980 |
| 1990-06-01 | 2,020 | 2,040 | 2,010 | 2,030 | 400,000 | 4,060 |
| 1990-05-31 | 2,070 | 2,080 | 2,020 | 2,040 | 2,030,000 | 4,080 |
| 1990-05-30 | 1,960 | 2,030 | 1,930 | 2,030 | 1,051,000 | 4,060 |
| 1990-05-29 | 1,970 | 1,970 | 1,920 | 1,930 | 562,000 | 3,860 |
| 1990-05-28 | 1,970 | 1,970 | 1,940 | 1,970 | 659,000 | 3,940 |
| 1990-05-25 | 1,930 | 1,970 | 1,910 | 1,960 | 621,000 | 3,920 |
| 1990-05-24 | 1,940 | 1,940 | 1,910 | 1,930 | 641,000 | 3,860 |
| 1990-05-23 | 1,950 | 1,960 | 1,930 | 1,940 | 840,000 | 3,880 |
| 1990-05-22 | 1,930 | 1,950 | 1,900 | 1,950 | 466,000 | 3,900 |
| 1990-05-21 | 1,950 | 1,950 | 1,900 | 1,930 | 876,000 | 3,860 |
| 1990-05-18 | 1,960 | 1,970 | 1,940 | 1,950 | 657,000 | 3,900 |
| 1990-05-17 | 1,920 | 1,950 | 1,920 | 1,930 | 505,000 | 3,860 |
| 1990-05-16 | 1,920 | 1,940 | 1,900 | 1,910 | 660,000 | 3,820 |
| 1990-05-15 | 1,940 | 1,960 | 1,920 | 1,940 | 635,000 | 3,880 |
| 1990-05-14 | 1,950 | 1,970 | 1,940 | 1,940 | 763,000 | 3,880 |
| 1990-05-11 | 1,890 | 1,930 | 1,890 | 1,920 | 724,000 | 3,840 |
| 1990-05-10 | 1,920 | 1,930 | 1,890 | 1,920 | 658,000 | 3,840 |
| 1990-05-09 | 1,940 | 1,940 | 1,920 | 1,920 | 457,000 | 3,840 |
| 1990-05-08 | 1,970 | 1,980 | 1,920 | 1,940 | 520,000 | 3,880 |
| 1990-05-07 | 1,950 | 1,990 | 1,950 | 1,980 | 526,000 | 3,960 |
| 1990-05-02 | 1,950 | 1,950 | 1,920 | 1,950 | 397,000 | 3,900 |
| 1990-05-01 | 1,930 | 1,950 | 1,910 | 1,950 | 446,000 | 3,900 |
| 1990-04-27 | 1,900 | 1,930 | 1,900 | 1,910 | 903,000 | 3,820 |
| 1990-04-26 | 1,960 | 1,970 | 1,920 | 1,930 | 1,073,000 | 3,860 |
| 1990-04-25 | 2,000 | 2,020 | 1,960 | 1,960 | 839,000 | 3,920 |
| 1990-04-24 | 2,000 | 2,030 | 1,990 | 2,000 | 588,000 | 4,000 |
| 1990-04-23 | 2,050 | 2,080 | 2,040 | 2,040 | 558,000 | 4,080 |
| 1990-04-20 | 2,080 | 2,090 | 2,050 | 2,090 | 743,000 | 4,180 |
| 1990-04-19 | 2,080 | 2,100 | 2,060 | 2,090 | 742,000 | 4,180 |
| 1990-04-18 | 2,040 | 2,090 | 2,040 | 2,080 | 747,000 | 4,160 |
| 1990-04-17 | 2,060 | 2,110 | 2,040 | 2,040 | 644,000 | 4,080 |
| 1990-04-16 | 2,100 | 2,130 | 2,070 | 2,080 | 455,000 | 4,160 |
| 1990-04-13 | 2,140 | 2,150 | 2,120 | 2,150 | 1,082,000 | 4,300 |
| 1990-04-12 | 2,160 | 2,180 | 2,120 | 2,150 | 1,577,000 | 4,300 |
| 1990-04-11 | 2,130 | 2,170 | 2,110 | 2,130 | 4,322,000 | 4,260 |
| 1990-04-10 | 2,080 | 2,130 | 2,060 | 2,080 | 2,571,000 | 4,160 |
| 1990-04-09 | 2,050 | 2,130 | 2,050 | 2,110 | 4,659,000 | 4,220 |
| 1990-04-06 | 2,000 | 2,020 | 1,950 | 2,020 | 1,745,000 | 4,040 |
| 1990-04-05 | 1,830 | 1,940 | 1,830 | 1,940 | 859,000 | 3,880 |
| 1990-04-04 | 1,890 | 1,920 | 1,860 | 1,890 | 886,000 | 3,780 |
| 1990-04-03 | 1,880 | 1,930 | 1,800 | 1,900 | 1,292,000 | 3,800 |
| 1990-04-02 | 1,840 | 1,870 | 1,750 | 1,820 | 1,005,000 | 3,640 |
| 1990-03-30 | 1,900 | 1,910 | 1,840 | 1,870 | 1,077,000 | 3,740 |
| 1990-03-29 | 1,860 | 1,930 | 1,850 | 1,900 | 908,000 | 3,800 |
| 1990-03-28 | 1,850 | 1,880 | 1,840 | 1,860 | 650,000 | 3,720 |
| 1990-03-27 | 1,870 | 1,900 | 1,850 | 1,900 | 1,048,000 | 3,800 |
| 1990-03-26 | 1,870 | 1,900 | 1,850 | 1,900 | 1,252,000 | 3,800 |
| 1990-03-23 | 1,700 | 1,780 | 1,650 | 1,770 | 1,639,000 | 3,540 |
| 1990-03-22 | 1,630 | 1,700 | 1,560 | 1,650 | 1,098,000 | 3,300 |
| 1990-03-20 | 1,820 | 1,860 | 1,700 | 1,730 | 1,061,000 | 3,460 |
| 1990-03-19 | 1,950 | 1,980 | 1,830 | 1,850 | 548,000 | 3,700 |
| 1990-03-16 | 1,990 | 2,000 | 1,950 | 1,960 | 355,000 | 3,920 |
| 1990-03-15 | 2,000 | 2,000 | 1,950 | 1,970 | 535,000 | 3,940 |
| 1990-03-14 | 2,000 | 2,010 | 1,980 | 1,980 | 604,000 | 3,960 |
| 1990-03-13 | 2,020 | 2,090 | 1,990 | 2,000 | 708,000 | 4,000 |
| 1990-03-12 | 2,090 | 2,090 | 2,040 | 2,060 | 287,000 | 4,120 |
| 1990-03-09 | 2,100 | 2,100 | 2,060 | 2,090 | 882,000 | 4,180 |
| 1990-03-08 | 2,080 | 2,140 | 2,010 | 2,090 | 764,000 | 4,180 |
| 1990-03-07 | 2,080 | 2,120 | 2,050 | 2,080 | 520,000 | 4,160 |
| 1990-03-06 | 2,110 | 2,120 | 2,090 | 2,110 | 286,000 | 4,220 |
| 1990-03-05 | 2,120 | 2,120 | 2,080 | 2,120 | 232,000 | 4,240 |
| 1990-03-02 | 2,140 | 2,150 | 2,070 | 2,150 | 289,000 | 4,300 |
| 1990-03-01 | 2,160 | 2,170 | 2,100 | 2,100 | 511,000 | 4,200 |
| 1990-02-28 | 2,140 | 2,170 | 2,120 | 2,140 | 848,000 | 4,280 |
| 1990-02-27 | 2,120 | 2,160 | 2,060 | 2,140 | 613,000 | 4,280 |
| 1990-02-26 | 2,100 | 2,100 | 1,940 | 2,100 | 289,000 | 4,200 |
| 1990-02-23 | 2,200 | 2,230 | 2,160 | 2,200 | 560,000 | 4,400 |
| 1990-02-22 | 2,300 | 2,300 | 2,110 | 2,280 | 490,000 | 4,560 |
| 1990-02-21 | 2,270 | 2,280 | 2,200 | 2,280 | 680,000 | 4,560 |
| 1990-02-20 | 2,320 | 2,320 | 2,300 | 2,310 | 330,000 | 4,620 |
| 1990-02-19 | 2,360 | 2,360 | 2,290 | 2,320 | 281,000 | 4,640 |
| 1990-02-16 | 2,340 | 2,340 | 2,320 | 2,330 | 357,000 | 4,660 |
| 1990-02-15 | 2,330 | 2,340 | 2,300 | 2,330 | 511,000 | 4,660 |
| 1990-02-14 | 2,330 | 2,330 | 2,320 | 2,330 | 348,000 | 4,660 |
| 1990-02-13 | 2,330 | 2,330 | 2,290 | 2,330 | 253,000 | 4,660 |
| 1990-02-09 | 2,300 | 2,330 | 2,250 | 2,330 | 643,000 | 4,660 |
| 1990-02-08 | 2,340 | 2,340 | 2,300 | 2,300 | 395,000 | 4,600 |
| 1990-02-07 | 2,350 | 2,370 | 2,330 | 2,330 | 323,000 | 4,660 |
| 1990-02-06 | 2,380 | 2,380 | 2,350 | 2,370 | 552,000 | 4,740 |
| 1990-02-05 | 2,360 | 2,380 | 2,350 | 2,380 | 200,000 | 4,760 |
| 1990-02-02 | 2,380 | 2,380 | 2,350 | 2,380 | 423,000 | 4,760 |
| 1990-02-01 | 2,380 | 2,380 | 2,340 | 2,370 | 607,000 | 4,740 |
| 1990-01-31 | 2,350 | 2,380 | 2,310 | 2,370 | 645,000 | 4,740 |
| 1990-01-30 | 2,380 | 2,380 | 2,330 | 2,350 | 547,000 | 4,700 |
| 1990-01-29 | 2,320 | 2,350 | 2,320 | 2,350 | 416,000 | 4,700 |
| 1990-01-26 | 2,350 | 2,350 | 2,300 | 2,340 | 338,000 | 4,680 |
| 1990-01-25 | 2,350 | 2,350 | 2,300 | 2,350 | 358,000 | 4,700 |
| 1990-01-24 | 2,350 | 2,360 | 2,300 | 2,350 | 555,000 | 4,700 |
| 1990-01-23 | 2,340 | 2,350 | 2,310 | 2,350 | 408,000 | 4,700 |
| 1990-01-22 | 2,300 | 2,350 | 2,300 | 2,350 | 301,000 | 4,700 |
| 1990-01-19 | 2,320 | 2,340 | 2,290 | 2,340 | 407,000 | 4,680 |
| 1990-01-18 | 2,330 | 2,340 | 2,300 | 2,300 | 306,000 | 4,600 |
| 1990-01-17 | 2,330 | 2,340 | 2,300 | 2,330 | 753,000 | 4,660 |
| 1990-01-16 | 2,350 | 2,350 | 2,300 | 2,340 | 541,000 | 4,680 |
| 1990-01-12 | 2,380 | 2,390 | 2,360 | 2,360 | 760,000 | 4,720 |
| 1990-01-11 | 2,360 | 2,380 | 2,340 | 2,380 | 493,000 | 4,760 |
| 1990-01-10 | 2,380 | 2,380 | 2,330 | 2,340 | 363,000 | 4,680 |
| 1990-01-09 | 2,340 | 2,360 | 2,320 | 2,360 | 337,000 | 4,720 |
| 1990-01-08 | 2,370 | 2,370 | 2,320 | 2,340 | 576,000 | 4,680 |
| 1990-01-05 | 2,400 | 2,400 | 2,340 | 2,340 | 511,000 | 4,680 |
| 1990-01-04 | 2,390 | 2,390 | 2,350 | 2,390 | 230,000 | 4,780 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
