7914 共同印刷(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 | 2,270 | 2,270 | 2,270 | 2,270 | 11,000 | 22,700 |
| 1990-12-27 | 2,230 | 2,250 | 2,230 | 2,230 | 44,000 | 22,300 |
| 1990-12-26 | 2,210 | 2,210 | 2,190 | 2,190 | 23,000 | 21,900 |
| 1990-12-25 | 2,350 | 2,380 | 2,300 | 2,300 | 20,000 | 23,000 |
| 1990-12-21 | 2,360 | 2,380 | 2,360 | 2,380 | 74,000 | 23,800 |
| 1990-12-20 | 2,390 | 2,430 | 2,390 | 2,400 | 19,000 | 24,000 |
| 1990-12-19 | 2,300 | 2,390 | 2,300 | 2,390 | 13,000 | 23,900 |
| 1990-12-18 | 2,210 | 2,240 | 2,200 | 2,240 | 14,000 | 22,400 |
| 1990-12-17 | 2,200 | 2,210 | 2,200 | 2,200 | 10,000 | 22,000 |
| 1990-12-14 | 2,100 | 2,200 | 2,100 | 2,200 | 54,000 | 22,000 |
| 1990-12-13 | 2,140 | 2,150 | 2,140 | 2,150 | 2,000 | 21,500 |
| 1990-12-12 | 2,100 | 2,140 | 2,100 | 2,140 | 3,000 | 21,400 |
| 1990-12-11 | 2,100 | 2,100 | 2,080 | 2,080 | 23,000 | 20,800 |
| 1990-12-10 | 2,100 | 2,100 | 2,080 | 2,080 | 16,000 | 20,800 |
| 1990-12-07 | 1,950 | 2,090 | 1,950 | 2,050 | 106,000 | 20,500 |
| 1990-12-06 | 2,010 | 2,030 | 1,980 | 1,980 | 10,000 | 19,800 |
| 1990-12-05 | 1,920 | 1,950 | 1,840 | 1,950 | 646,000 | 19,500 |
| 1990-12-04 | 2,080 | 2,080 | 1,950 | 1,950 | 26,000 | 19,500 |
| 1990-12-03 | 2,020 | 2,080 | 2,000 | 2,080 | 9,000 | 20,800 |
| 1990-11-30 | 1,980 | 2,060 | 1,910 | 2,020 | 305,000 | 20,200 |
| 1990-11-29 | 2,200 | 2,200 | 2,090 | 2,100 | 51,000 | 21,000 |
| 1990-11-28 | 2,250 | 2,250 | 2,100 | 2,200 | 48,000 | 22,000 |
| 1990-11-27 | 2,090 | 2,250 | 2,020 | 2,250 | 94,000 | 22,500 |
| 1990-11-26 | 2,140 | 2,150 | 2,090 | 2,100 | 38,000 | 21,000 |
| 1990-11-22 | 2,300 | 2,300 | 2,140 | 2,140 | 62,000 | 21,400 |
| 1990-11-21 | 2,390 | 2,390 | 2,290 | 2,340 | 54,000 | 23,400 |
| 1990-11-20 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 | 24,000 |
| 1990-11-19 | 2,390 | 2,400 | 2,390 | 2,400 | 14,000 | 24,000 |
| 1990-11-16 | 2,460 | 2,460 | 2,400 | 2,400 | 91,000 | 24,000 |
| 1990-11-15 | 2,450 | 2,470 | 2,410 | 2,460 | 46,000 | 24,600 |
| 1990-11-14 | 2,590 | 2,590 | 2,450 | 2,450 | 11,000 | 24,500 |
| 1990-11-13 | 2,600 | 2,700 | 2,600 | 2,600 | 130,000 | 26,000 |
| 1990-11-08 | 2,890 | 2,890 | 2,830 | 2,830 | 21,000 | 28,300 |
| 1990-11-07 | 3,000 | 3,000 | 2,850 | 2,850 | 8,000 | 28,500 |
| 1990-11-06 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 30,200 |
| 1990-11-05 | 3,000 | 3,010 | 2,990 | 3,010 | 6,000 | 30,100 |
| 1990-11-02 | 2,940 | 2,940 | 2,900 | 2,900 | 91,000 | 29,000 |
| 1990-11-01 | 2,960 | 2,960 | 2,910 | 2,910 | 17,000 | 29,100 |
| 1990-10-31 | 3,000 | 3,000 | 2,920 | 2,920 | 14,000 | 29,200 |
| 1990-10-30 | 3,010 | 3,010 | 3,000 | 3,000 | 7,000 | 30,000 |
| 1990-10-29 | 2,980 | 3,000 | 2,960 | 2,980 | 23,000 | 29,800 |
| 1990-10-26 | 2,950 | 2,950 | 2,920 | 2,920 | 323,000 | 29,200 |
| 1990-10-25 | 2,950 | 2,960 | 2,920 | 2,920 | 132,000 | 29,200 |
| 1990-10-24 | 2,930 | 2,930 | 2,910 | 2,920 | 124,000 | 29,200 |
| 1990-10-23 | 2,950 | 2,950 | 2,920 | 2,920 | 20,000 | 29,200 |
| 1990-10-22 | 2,940 | 2,940 | 2,920 | 2,920 | 44,000 | 29,200 |
| 1990-10-19 | 2,910 | 2,920 | 2,900 | 2,900 | 339,000 | 29,000 |
| 1990-10-18 | 2,940 | 2,940 | 2,900 | 2,930 | 15,000 | 29,300 |
| 1990-10-17 | 2,910 | 2,910 | 2,900 | 2,900 | 36,000 | 29,000 |
| 1990-10-15 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 32,000 |
| 1990-10-12 | 3,300 | 3,300 | 3,300 | 3,300 | 42,000 | 33,000 |
| 1990-10-09 | 3,250 | 3,300 | 3,250 | 3,300 | 54,000 | 33,000 |
| 1990-10-08 | 3,150 | 3,240 | 3,150 | 3,240 | 6,000 | 32,400 |
| 1990-10-05 | 2,980 | 3,200 | 2,980 | 3,200 | 227,000 | 32,000 |
| 1990-10-04 | 2,950 | 2,960 | 2,950 | 2,960 | 14,000 | 29,600 |
| 1990-10-03 | 3,000 | 3,000 | 3,000 | 3,000 | 286,000 | 30,000 |
| 1990-10-02 | 3,050 | 3,050 | 3,000 | 3,000 | 6,000 | 30,000 |
| 1990-10-01 | 2,980 | 3,000 | 2,940 | 3,000 | 50,000 | 30,000 |
| 1990-09-28 | 3,050 | 3,050 | 3,050 | 3,050 | 74,000 | 30,500 |
| 1990-09-27 | 3,360 | 3,360 | 3,320 | 3,350 | 13,000 | 33,500 |
| 1990-09-26 | 3,360 | 3,360 | 3,300 | 3,310 | 14,000 | 33,100 |
| 1990-09-25 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 33,500 |
| 1990-09-21 | 3,340 | 3,350 | 3,340 | 3,350 | 814,000 | 33,500 |
| 1990-09-20 | 3,550 | 3,550 | 3,360 | 3,360 | 7,000 | 33,600 |
| 1990-09-18 | 3,650 | 3,650 | 3,590 | 3,600 | 26,000 | 36,000 |
| 1990-09-17 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 36,500 |
| 1990-09-14 | 3,750 | 3,750 | 3,700 | 3,700 | 259,000 | 37,000 |
| 1990-09-13 | 3,840 | 3,850 | 3,800 | 3,850 | 4,040,000 | 38,500 |
| 1990-09-12 | 3,700 | 3,840 | 3,700 | 3,840 | 5,000 | 38,400 |
| 1990-09-11 | 3,800 | 3,800 | 3,700 | 3,700 | 5,000 | 37,000 |
| 1990-09-10 | 3,890 | 3,890 | 3,890 | 3,890 | 6,000 | 38,900 |
| 1990-09-07 | 3,850 | 3,890 | 3,850 | 3,890 | 102,000 | 38,900 |
| 1990-09-06 | 3,810 | 3,810 | 3,800 | 3,800 | 4,000 | 38,000 |
| 1990-09-05 | 3,950 | 3,950 | 3,950 | 3,950 | 76,000 | 39,500 |
| 1990-09-04 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 | 39,000 |
| 1990-09-03 | 3,800 | 3,800 | 3,800 | 3,800 | 9,000 | 38,000 |
| 1990-08-31 | 3,700 | 3,800 | 3,660 | 3,800 | 2,370,000 | 38,000 |
| 1990-08-30 | 3,750 | 3,750 | 3,660 | 3,660 | 7,000 | 36,600 |
| 1990-08-29 | 3,890 | 3,890 | 3,850 | 3,850 | 11,000 | 38,500 |
| 1990-08-28 | 3,800 | 3,800 | 3,800 | 3,800 | 318,000 | 38,000 |
| 1990-08-27 | 3,650 | 3,650 | 3,630 | 3,650 | 9,000 | 36,500 |
| 1990-08-24 | 3,680 | 3,700 | 3,650 | 3,650 | 16,000 | 36,500 |
| 1990-08-23 | 3,740 | 3,740 | 3,650 | 3,700 | 54,000 | 37,000 |
| 1990-08-22 | 3,740 | 3,740 | 3,680 | 3,740 | 37,000 | 37,400 |
| 1990-08-20 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 36,900 |
| 1990-08-17 | 3,800 | 3,800 | 3,680 | 3,680 | 5,000 | 36,800 |
| 1990-08-16 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 | 38,000 |
| 1990-08-15 | 3,670 | 3,670 | 3,670 | 3,670 | 22,000 | 36,700 |
| 1990-08-14 | 3,830 | 3,830 | 3,700 | 3,700 | 4,000 | 37,000 |
| 1990-08-13 | 3,840 | 3,840 | 3,790 | 3,790 | 10,000 | 37,900 |
| 1990-08-10 | 3,750 | 3,800 | 3,750 | 3,800 | 27,000 | 38,000 |
| 1990-08-09 | 3,750 | 3,750 | 3,750 | 3,750 | 43,000 | 37,500 |
| 1990-08-08 | 3,760 | 3,760 | 3,750 | 3,750 | 205,000 | 37,500 |
| 1990-08-07 | 3,700 | 3,760 | 3,690 | 3,760 | 127,000 | 37,600 |
| 1990-08-06 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 38,000 |
| 1990-08-03 | 3,830 | 3,830 | 3,830 | 3,830 | 237,000 | 38,300 |
| 1990-08-02 | 3,930 | 3,930 | 3,830 | 3,830 | 22,000 | 38,300 |
| 1990-08-01 | 3,840 | 3,940 | 3,840 | 3,940 | 19,000 | 39,400 |
| 1990-07-31 | 3,850 | 3,850 | 3,850 | 3,850 | 24,000 | 38,500 |
| 1990-07-30 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 38,500 |
| 1990-07-27 | 3,830 | 3,840 | 3,810 | 3,840 | 17,000 | 38,400 |
| 1990-07-26 | 3,990 | 3,990 | 3,900 | 3,900 | 63,000 | 39,000 |
| 1990-07-25 | 3,980 | 4,000 | 3,980 | 4,000 | 20,000 | 40,000 |
| 1990-07-24 | 3,850 | 3,880 | 3,850 | 3,880 | 15,000 | 38,800 |
| 1990-07-20 | 4,020 | 4,060 | 4,020 | 4,050 | 3,000 | 40,500 |
| 1990-07-19 | 3,980 | 4,030 | 3,980 | 4,020 | 344,000 | 40,200 |
| 1990-07-18 | 4,080 | 4,080 | 3,980 | 3,980 | 17,000 | 39,800 |
| 1990-07-17 | 4,070 | 4,070 | 4,070 | 4,070 | 2,000 | 40,700 |
| 1990-07-16 | 4,050 | 4,100 | 4,050 | 4,090 | 6,000 | 40,900 |
| 1990-07-13 | 3,960 | 4,000 | 3,960 | 4,000 | 3,000 | 40,000 |
| 1990-07-12 | 3,960 | 3,960 | 3,960 | 3,960 | 5,000 | 39,600 |
| 1990-07-11 | 3,960 | 3,960 | 3,960 | 3,960 | 7,000 | 39,600 |
| 1990-07-10 | 3,860 | 3,860 | 3,860 | 3,860 | 7,000 | 38,600 |
| 1990-07-06 | 4,000 | 4,000 | 4,000 | 4,000 | 38,000 | 40,000 |
| 1990-07-04 | 4,180 | 4,180 | 4,140 | 4,150 | 8,000 | 41,500 |
| 1990-07-03 | 3,810 | 4,200 | 3,810 | 4,190 | 256,000 | 41,900 |
| 1990-07-02 | 3,830 | 3,830 | 3,810 | 3,810 | 7,000 | 38,100 |
| 1990-06-29 | 3,810 | 3,820 | 3,810 | 3,810 | 8,000 | 38,100 |
| 1990-06-28 | 3,900 | 3,900 | 3,800 | 3,800 | 10,000 | 38,000 |
| 1990-06-27 | 3,900 | 3,900 | 3,890 | 3,890 | 264,000 | 38,900 |
| 1990-06-26 | 3,900 | 3,900 | 3,890 | 3,890 | 283,000 | 38,900 |
| 1990-06-25 | 4,020 | 4,020 | 3,800 | 3,800 | 16,000 | 38,000 |
| 1990-06-22 | 4,090 | 4,090 | 4,010 | 4,010 | 7,000 | 40,100 |
| 1990-06-21 | 4,090 | 4,090 | 4,090 | 4,090 | 53,000 | 40,900 |
| 1990-06-20 | 4,050 | 4,050 | 4,040 | 4,040 | 8,000 | 40,400 |
| 1990-06-19 | 4,000 | 4,000 | 4,000 | 4,000 | 15,000 | 40,000 |
| 1990-06-18 | 3,830 | 3,900 | 3,830 | 3,900 | 4,000 | 39,000 |
| 1990-06-15 | 3,820 | 3,820 | 3,820 | 3,820 | 27,000 | 38,200 |
| 1990-06-14 | 3,790 | 3,820 | 3,790 | 3,820 | 14,000 | 38,200 |
| 1990-06-13 | 3,890 | 3,890 | 3,820 | 3,820 | 5,000 | 38,200 |
| 1990-06-12 | 3,860 | 3,920 | 3,860 | 3,920 | 9,000 | 39,200 |
| 1990-06-11 | 3,920 | 3,920 | 3,920 | 3,920 | 10,000 | 39,200 |
| 1990-06-08 | 4,060 | 4,070 | 4,060 | 4,070 | 104,000 | 40,700 |
| 1990-06-07 | 4,100 | 4,100 | 4,100 | 4,100 | 20,000 | 41,000 |
| 1990-06-05 | 4,360 | 4,360 | 4,280 | 4,300 | 602,000 | 43,000 |
| 1990-06-04 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 43,100 |
| 1990-06-01 | 4,350 | 4,350 | 4,310 | 4,310 | 131,000 | 43,100 |
| 1990-05-31 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 43,500 |
| 1990-05-30 | 4,220 | 4,300 | 4,200 | 4,300 | 121,000 | 43,000 |
| 1990-05-29 | 4,390 | 4,390 | 4,320 | 4,320 | 17,000 | 43,200 |
| 1990-05-28 | 4,200 | 4,400 | 4,200 | 4,400 | 24,000 | 44,000 |
| 1990-05-25 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 42,000 |
| 1990-05-24 | 4,210 | 4,210 | 4,200 | 4,200 | 61,000 | 42,000 |
| 1990-05-23 | 4,150 | 4,200 | 4,080 | 4,200 | 20,000 | 42,000 |
| 1990-05-22 | 4,250 | 4,410 | 4,200 | 4,200 | 61,000 | 42,000 |
| 1990-05-21 | 4,070 | 4,200 | 4,070 | 4,200 | 25,000 | 42,000 |
| 1990-05-18 | 4,030 | 4,070 | 4,030 | 4,070 | 33,000 | 40,700 |
| 1990-05-17 | 3,960 | 3,990 | 3,960 | 3,990 | 60,000 | 39,900 |
| 1990-05-16 | 3,930 | 3,950 | 3,920 | 3,950 | 22,000 | 39,500 |
| 1990-05-15 | 4,000 | 4,050 | 3,910 | 3,910 | 35,000 | 39,100 |
| 1990-05-14 | 3,940 | 3,940 | 3,940 | 3,940 | 4,000 | 39,400 |
| 1990-05-11 | 3,840 | 3,850 | 3,840 | 3,840 | 61,000 | 38,400 |
| 1990-05-10 | 3,750 | 3,800 | 3,750 | 3,800 | 11,000 | 38,000 |
| 1990-05-09 | 3,690 | 3,710 | 3,690 | 3,710 | 41,000 | 37,100 |
| 1990-05-08 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 36,700 |
| 1990-05-07 | 3,670 | 3,670 | 3,660 | 3,660 | 7,000 | 36,600 |
| 1990-05-02 | 3,660 | 3,660 | 3,660 | 3,660 | 77,000 | 36,600 |
| 1990-05-01 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 36,600 |
| 1990-04-27 | 3,650 | 3,650 | 3,650 | 3,650 | 275,000 | 36,500 |
| 1990-04-26 | 3,680 | 3,680 | 3,650 | 3,650 | 4,000 | 36,500 |
| 1990-04-25 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 36,900 |
| 1990-04-24 | 3,620 | 3,740 | 3,620 | 3,740 | 34,000 | 37,400 |
| 1990-04-20 | 3,720 | 3,720 | 3,720 | 3,720 | 50,000 | 37,200 |
| 1990-04-19 | 3,700 | 3,740 | 3,700 | 3,740 | 161,000 | 37,400 |
| 1990-04-18 | 3,530 | 3,600 | 3,500 | 3,600 | 28,000 | 36,000 |
| 1990-04-17 | 3,500 | 3,580 | 3,500 | 3,580 | 22,000 | 35,800 |
| 1990-04-12 | 3,690 | 3,750 | 3,680 | 3,750 | 43,000 | 37,500 |
| 1990-04-11 | 3,740 | 3,740 | 3,730 | 3,730 | 7,000 | 37,300 |
| 1990-04-10 | 3,830 | 3,830 | 3,740 | 3,750 | 60,000 | 37,500 |
| 1990-04-05 | 3,330 | 3,480 | 3,290 | 3,480 | 230,000 | 34,800 |
| 1990-04-04 | 3,600 | 3,600 | 3,580 | 3,580 | 7,000 | 35,800 |
| 1990-04-03 | 3,650 | 3,650 | 3,650 | 3,650 | 284,000 | 36,500 |
| 1990-04-02 | 3,580 | 3,650 | 3,580 | 3,650 | 6,000 | 36,500 |
| 1990-03-30 | 3,710 | 3,710 | 3,700 | 3,700 | 5,000 | 37,000 |
| 1990-03-29 | 3,600 | 3,650 | 3,600 | 3,650 | 18,000 | 36,500 |
| 1990-03-27 | 3,750 | 3,750 | 3,750 | 3,750 | 8,000 | 37,500 |
| 1990-03-26 | 3,750 | 3,760 | 3,710 | 3,760 | 515,000 | 37,600 |
| 1990-03-23 | 3,800 | 3,850 | 3,700 | 3,850 | 12,000 | 38,500 |
| 1990-03-22 | 3,840 | 3,840 | 3,840 | 3,840 | 823,000 | 38,400 |
| 1990-03-20 | 3,990 | 4,000 | 3,990 | 3,990 | 165,000 | 39,900 |
| 1990-03-19 | 4,070 | 4,070 | 4,020 | 4,020 | 153,000 | 40,200 |
| 1990-03-16 | 4,060 | 4,060 | 4,050 | 4,050 | 5,000 | 40,500 |
| 1990-03-15 | 4,090 | 4,090 | 4,070 | 4,070 | 24,000 | 40,700 |
| 1990-03-14 | 4,040 | 4,070 | 4,040 | 4,070 | 271,000 | 40,700 |
| 1990-03-13 | 4,070 | 4,070 | 4,040 | 4,040 | 11,000 | 40,400 |
| 1990-03-12 | 4,000 | 4,050 | 4,000 | 4,000 | 12,000 | 40,000 |
| 1990-03-09 | 3,910 | 3,920 | 3,910 | 3,910 | 95,000 | 39,100 |
| 1990-03-08 | 3,900 | 3,900 | 3,900 | 3,900 | 12,000 | 39,000 |
| 1990-03-07 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 | 40,000 |
| 1990-03-06 | 4,060 | 4,090 | 4,000 | 4,000 | 31,000 | 40,000 |
| 1990-03-05 | 3,890 | 3,900 | 3,880 | 3,900 | 791,000 | 39,000 |
| 1990-03-02 | 3,810 | 3,900 | 3,810 | 3,900 | 162,000 | 39,000 |
| 1990-03-01 | 3,870 | 3,870 | 3,860 | 3,860 | 3,074,000 | 38,600 |
| 1990-02-28 | 3,800 | 3,860 | 3,800 | 3,860 | 719,000 | 38,600 |
| 1990-02-27 | 3,700 | 3,800 | 3,700 | 3,800 | 20,000 | 38,000 |
| 1990-02-26 | 3,690 | 3,700 | 3,690 | 3,700 | 12,000 | 37,000 |
| 1990-02-23 | 3,800 | 3,800 | 3,800 | 3,800 | 191,000 | 38,000 |
| 1990-02-22 | 3,800 | 3,800 | 3,740 | 3,800 | 40,000 | 38,000 |
| 1990-02-21 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 38,000 |
| 1990-02-19 | 3,850 | 3,850 | 3,850 | 3,850 | 4,000 | 38,500 |
| 1990-02-16 | 3,810 | 3,810 | 3,810 | 3,810 | 46,000 | 38,100 |
| 1990-02-15 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 | 37,100 |
| 1990-02-14 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 35,800 |
| 1990-02-13 | 3,610 | 3,610 | 3,580 | 3,580 | 3,000 | 35,800 |
| 1990-02-09 | 3,750 | 3,750 | 3,650 | 3,650 | 61,000 | 36,500 |
| 1990-02-08 | 3,620 | 3,700 | 3,620 | 3,700 | 227,000 | 37,000 |
| 1990-02-07 | 3,690 | 3,690 | 3,610 | 3,610 | 134,000 | 36,100 |
| 1990-02-06 | 3,700 | 3,700 | 3,700 | 3,700 | 16,000 | 37,000 |
| 1990-02-05 | 3,800 | 3,800 | 3,700 | 3,700 | 442,000 | 37,000 |
| 1990-02-02 | 3,900 | 3,900 | 3,840 | 3,900 | 595,000 | 39,000 |
| 1990-02-01 | 3,890 | 3,910 | 3,880 | 3,910 | 16,000 | 39,100 |
| 1990-01-31 | 3,970 | 3,970 | 3,880 | 3,880 | 24,000 | 38,800 |
| 1990-01-29 | 3,990 | 3,990 | 3,980 | 3,980 | 6,000 | 39,800 |
| 1990-01-26 | 3,890 | 4,000 | 3,890 | 4,000 | 308,000 | 40,000 |
| 1990-01-25 | 3,900 | 3,900 | 3,900 | 3,900 | 14,000 | 39,000 |
| 1990-01-24 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 40,000 |
| 1990-01-23 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 40,000 |
| 1990-01-22 | 3,950 | 4,000 | 3,940 | 4,000 | 13,000 | 40,000 |
| 1990-01-19 | 3,950 | 3,950 | 3,950 | 3,950 | 547,000 | 39,500 |
| 1990-01-18 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 40,000 |
| 1990-01-17 | 4,000 | 4,080 | 4,000 | 4,080 | 7,000 | 40,800 |
| 1990-01-16 | 4,050 | 4,050 | 4,050 | 4,050 | 2,000 | 40,500 |
| 1990-01-12 | 4,020 | 4,060 | 4,020 | 4,060 | 322,000 | 40,600 |
| 1990-01-11 | 4,060 | 4,060 | 4,060 | 4,060 | 29,000 | 40,600 |
| 1990-01-10 | 4,000 | 4,100 | 4,000 | 4,100 | 14,000 | 41,000 |
| 1990-01-09 | 3,950 | 4,100 | 3,940 | 4,100 | 34,000 | 41,000 |
| 1990-01-08 | 3,990 | 3,990 | 3,950 | 3,950 | 46,000 | 39,500 |
| 1990-01-04 | 4,000 | 4,000 | 3,990 | 3,990 | 4,000 | 39,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
