7916 光村印刷(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 | 1,330 | 1,360 | 1,300 | 1,300 | 16,000 | 13,000 |
| 1990-12-27 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 13,400 |
| 1990-12-26 | 1,300 | 1,320 | 1,260 | 1,320 | 22,000 | 13,200 |
| 1990-12-25 | 1,330 | 1,350 | 1,290 | 1,350 | 77,000 | 13,500 |
| 1990-12-21 | 1,390 | 1,390 | 1,370 | 1,370 | 42,000 | 13,700 |
| 1990-12-20 | 1,450 | 1,450 | 1,400 | 1,400 | 64,000 | 14,000 |
| 1990-12-19 | 1,480 | 1,480 | 1,450 | 1,450 | 13,000 | 14,500 |
| 1990-12-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1990-12-17 | 1,550 | 1,550 | 1,550 | 1,550 | 12,000 | 15,500 |
| 1990-12-14 | 1,520 | 1,550 | 1,490 | 1,550 | 11,000 | 15,500 |
| 1990-12-13 | 1,400 | 1,460 | 1,400 | 1,460 | 39,000 | 14,600 |
| 1990-12-12 | 1,450 | 1,460 | 1,400 | 1,460 | 53,000 | 14,600 |
| 1990-12-11 | 1,450 | 1,450 | 1,400 | 1,440 | 38,000 | 14,400 |
| 1990-12-10 | 1,460 | 1,460 | 1,430 | 1,450 | 14,000 | 14,500 |
| 1990-12-07 | 1,450 | 1,450 | 1,390 | 1,450 | 41,000 | 14,500 |
| 1990-12-06 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 14,300 |
| 1990-12-05 | 1,480 | 1,480 | 1,470 | 1,470 | 10,000 | 14,700 |
| 1990-12-04 | 1,460 | 1,480 | 1,460 | 1,480 | 42,000 | 14,800 |
| 1990-12-03 | 1,520 | 1,520 | 1,480 | 1,480 | 6,000 | 14,800 |
| 1990-11-30 | 1,500 | 1,520 | 1,480 | 1,520 | 21,000 | 15,200 |
| 1990-11-29 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 15,600 |
| 1990-11-27 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 | 16,500 |
| 1990-11-22 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1990-11-21 | 1,700 | 1,700 | 1,670 | 1,700 | 27,000 | 17,000 |
| 1990-11-20 | 1,650 | 1,690 | 1,650 | 1,690 | 31,000 | 16,900 |
| 1990-11-19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-11-16 | 1,670 | 1,730 | 1,670 | 1,730 | 14,000 | 17,300 |
| 1990-11-15 | 1,750 | 1,750 | 1,720 | 1,730 | 16,000 | 17,300 |
| 1990-11-14 | 1,760 | 1,760 | 1,740 | 1,740 | 21,000 | 17,400 |
| 1990-11-13 | 1,710 | 1,760 | 1,700 | 1,760 | 51,000 | 17,600 |
| 1990-11-09 | 1,800 | 1,800 | 1,700 | 1,700 | 39,000 | 17,000 |
| 1990-11-08 | 1,830 | 1,830 | 1,790 | 1,820 | 63,000 | 18,200 |
| 1990-11-07 | 1,850 | 1,850 | 1,790 | 1,820 | 13,000 | 18,200 |
| 1990-11-06 | 1,840 | 1,860 | 1,840 | 1,860 | 48,000 | 18,600 |
| 1990-11-05 | 1,780 | 1,830 | 1,780 | 1,820 | 16,000 | 18,200 |
| 1990-11-02 | 1,830 | 1,860 | 1,800 | 1,810 | 47,000 | 18,100 |
| 1990-11-01 | 1,880 | 1,880 | 1,790 | 1,830 | 51,000 | 18,300 |
| 1990-10-31 | 1,810 | 1,890 | 1,810 | 1,880 | 81,000 | 18,800 |
| 1990-10-30 | 1,840 | 1,850 | 1,830 | 1,840 | 29,000 | 18,400 |
| 1990-10-29 | 1,820 | 1,850 | 1,820 | 1,830 | 65,000 | 18,300 |
| 1990-10-26 | 1,780 | 1,820 | 1,780 | 1,800 | 35,000 | 18,000 |
| 1990-10-25 | 1,710 | 1,850 | 1,710 | 1,800 | 92,000 | 18,000 |
| 1990-10-24 | 1,770 | 1,770 | 1,670 | 1,740 | 49,000 | 17,400 |
| 1990-10-23 | 1,750 | 1,800 | 1,720 | 1,720 | 88,000 | 17,200 |
| 1990-10-22 | 1,580 | 1,650 | 1,570 | 1,640 | 153,000 | 16,400 |
| 1990-10-19 | 1,580 | 1,580 | 1,520 | 1,540 | 20,000 | 15,400 |
| 1990-10-18 | 1,570 | 1,590 | 1,550 | 1,550 | 55,000 | 15,500 |
| 1990-10-17 | 1,530 | 1,600 | 1,520 | 1,570 | 124,000 | 15,700 |
| 1990-10-16 | 1,410 | 1,550 | 1,410 | 1,530 | 124,000 | 15,300 |
| 1990-10-15 | 1,370 | 1,460 | 1,370 | 1,390 | 115,000 | 13,900 |
| 1990-10-12 | 1,450 | 1,450 | 1,370 | 1,370 | 29,000 | 13,700 |
| 1990-10-11 | 1,640 | 1,640 | 1,500 | 1,500 | 38,000 | 15,000 |
| 1990-10-09 | 1,640 | 1,670 | 1,640 | 1,650 | 54,000 | 16,500 |
| 1990-10-05 | 1,800 | 1,800 | 1,770 | 1,770 | 24,000 | 17,700 |
| 1990-10-02 | 1,900 | 1,930 | 1,900 | 1,920 | 13,000 | 19,200 |
| 1990-09-28 | 1,990 | 2,000 | 1,980 | 2,000 | 30,000 | 20,000 |
| 1990-09-27 | 1,900 | 1,990 | 1,900 | 1,990 | 16,000 | 19,900 |
| 1990-09-25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1990-09-21 | 2,000 | 2,000 | 1,960 | 2,000 | 43,000 | 20,000 |
| 1990-09-20 | 1,970 | 2,000 | 1,940 | 2,000 | 48,000 | 20,000 |
| 1990-09-19 | 1,980 | 2,000 | 1,970 | 1,990 | 22,000 | 19,900 |
| 1990-09-18 | 1,930 | 1,980 | 1,930 | 1,980 | 18,000 | 19,800 |
| 1990-09-17 | 1,980 | 1,980 | 1,950 | 1,960 | 12,000 | 19,600 |
| 1990-09-14 | 1,930 | 1,950 | 1,930 | 1,950 | 16,000 | 19,500 |
| 1990-09-13 | 1,950 | 1,970 | 1,950 | 1,950 | 64,000 | 19,500 |
| 1990-09-12 | 1,950 | 1,960 | 1,950 | 1,960 | 52,000 | 19,600 |
| 1990-09-11 | 1,940 | 1,950 | 1,900 | 1,950 | 11,000 | 19,500 |
| 1990-09-10 | 1,950 | 1,960 | 1,950 | 1,950 | 3,000 | 19,500 |
| 1990-09-06 | 1,960 | 1,970 | 1,950 | 1,960 | 77,000 | 19,600 |
| 1990-09-05 | 1,960 | 1,960 | 1,960 | 1,960 | 11,000 | 19,600 |
| 1990-09-04 | 1,990 | 1,990 | 1,960 | 1,960 | 9,000 | 19,600 |
| 1990-09-03 | 2,000 | 2,020 | 1,990 | 2,020 | 31,000 | 20,200 |
| 1990-08-31 | 1,970 | 2,000 | 1,960 | 1,960 | 42,000 | 19,600 |
| 1990-08-30 | 2,000 | 2,000 | 1,970 | 1,970 | 31,000 | 19,700 |
| 1990-08-29 | 2,010 | 2,010 | 1,960 | 1,970 | 22,000 | 19,700 |
| 1990-08-28 | 1,990 | 2,050 | 1,970 | 2,020 | 85,000 | 20,200 |
| 1990-08-27 | 1,960 | 1,960 | 1,960 | 1,960 | 11,000 | 19,600 |
| 1990-08-23 | 2,170 | 2,170 | 2,010 | 2,010 | 18,000 | 20,100 |
| 1990-08-21 | 2,320 | 2,320 | 2,250 | 2,250 | 18,000 | 22,500 |
| 1990-08-20 | 2,390 | 2,390 | 2,340 | 2,340 | 8,000 | 23,400 |
| 1990-08-17 | 2,350 | 2,400 | 2,310 | 2,400 | 27,000 | 24,000 |
| 1990-08-16 | 2,400 | 2,400 | 2,350 | 2,350 | 10,000 | 23,500 |
| 1990-08-15 | 2,400 | 2,410 | 2,370 | 2,400 | 15,000 | 24,000 |
| 1990-08-14 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 24,000 |
| 1990-08-13 | 2,400 | 2,410 | 2,400 | 2,400 | 53,000 | 24,000 |
| 1990-08-10 | 2,400 | 2,420 | 2,400 | 2,420 | 16,000 | 24,200 |
| 1990-08-09 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 24,000 |
| 1990-08-08 | 2,420 | 2,430 | 2,390 | 2,390 | 7,000 | 23,900 |
| 1990-08-07 | 2,450 | 2,450 | 2,410 | 2,410 | 51,000 | 24,100 |
| 1990-08-06 | 2,560 | 2,560 | 2,500 | 2,500 | 23,000 | 25,000 |
| 1990-08-03 | 2,520 | 2,660 | 2,520 | 2,600 | 18,000 | 26,000 |
| 1990-08-02 | 2,670 | 2,670 | 2,600 | 2,600 | 13,000 | 26,000 |
| 1990-08-01 | 2,650 | 2,690 | 2,640 | 2,670 | 123,000 | 26,700 |
| 1990-07-31 | 2,580 | 2,650 | 2,580 | 2,650 | 59,000 | 26,500 |
| 1990-07-30 | 2,570 | 2,600 | 2,570 | 2,590 | 38,000 | 25,900 |
| 1990-07-27 | 2,570 | 2,570 | 2,570 | 2,570 | 21,000 | 25,700 |
| 1990-07-26 | 2,570 | 2,570 | 2,500 | 2,570 | 18,000 | 25,700 |
| 1990-07-25 | 2,590 | 2,590 | 2,490 | 2,570 | 95,000 | 25,700 |
| 1990-07-24 | 2,610 | 2,630 | 2,590 | 2,590 | 27,000 | 25,900 |
| 1990-07-23 | 2,700 | 2,700 | 2,650 | 2,650 | 14,000 | 26,500 |
| 1990-07-20 | 2,740 | 2,740 | 2,690 | 2,740 | 12,000 | 27,400 |
| 1990-07-19 | 2,700 | 2,750 | 2,700 | 2,750 | 234,000 | 27,500 |
| 1990-07-18 | 2,700 | 2,750 | 2,700 | 2,700 | 25,000 | 27,000 |
| 1990-07-17 | 2,740 | 2,750 | 2,700 | 2,700 | 44,000 | 27,000 |
| 1990-07-16 | 2,750 | 2,790 | 2,720 | 2,730 | 49,000 | 27,300 |
| 1990-07-13 | 2,750 | 2,790 | 2,730 | 2,740 | 65,000 | 27,400 |
| 1990-07-12 | 2,790 | 2,790 | 2,750 | 2,750 | 44,000 | 27,500 |
| 1990-07-11 | 2,750 | 2,790 | 2,730 | 2,750 | 30,000 | 27,500 |
| 1990-07-10 | 2,750 | 2,800 | 2,750 | 2,750 | 107,000 | 27,500 |
| 1990-07-09 | 2,820 | 2,820 | 2,750 | 2,750 | 56,000 | 27,500 |
| 1990-07-06 | 2,800 | 2,840 | 2,750 | 2,840 | 24,000 | 28,400 |
| 1990-07-05 | 2,850 | 2,850 | 2,800 | 2,840 | 34,000 | 28,400 |
| 1990-07-04 | 2,840 | 2,850 | 2,800 | 2,850 | 53,000 | 28,500 |
| 1990-07-03 | 2,810 | 2,870 | 2,800 | 2,870 | 26,000 | 28,700 |
| 1990-07-02 | 2,830 | 2,880 | 2,780 | 2,800 | 74,000 | 28,000 |
| 1990-06-29 | 2,900 | 2,910 | 2,810 | 2,900 | 67,000 | 29,000 |
| 1990-06-28 | 2,700 | 2,900 | 2,700 | 2,900 | 230,000 | 29,000 |
| 1990-06-27 | 2,700 | 2,700 | 2,680 | 2,700 | 67,000 | 27,000 |
| 1990-06-26 | 2,610 | 2,700 | 2,600 | 2,700 | 127,000 | 27,000 |
| 1990-06-25 | 2,700 | 2,700 | 2,620 | 2,620 | 72,000 | 26,200 |
| 1990-06-22 | 2,750 | 2,750 | 2,670 | 2,700 | 159,000 | 27,000 |
| 1990-06-21 | 2,700 | 2,770 | 2,700 | 2,750 | 90,000 | 27,500 |
| 1990-06-20 | 2,730 | 2,730 | 2,650 | 2,700 | 49,000 | 27,000 |
| 1990-06-19 | 2,730 | 2,730 | 2,700 | 2,730 | 127,000 | 27,300 |
| 1990-06-18 | 2,860 | 2,900 | 2,700 | 2,770 | 136,000 | 27,700 |
| 1990-06-15 | 2,860 | 2,890 | 2,770 | 2,820 | 224,000 | 28,200 |
| 1990-06-14 | 2,930 | 2,950 | 2,820 | 2,820 | 63,000 | 28,200 |
| 1990-06-13 | 2,970 | 2,970 | 2,900 | 2,910 | 127,000 | 29,100 |
| 1990-06-12 | 2,970 | 3,020 | 2,940 | 2,960 | 266,000 | 29,600 |
| 1990-06-11 | 3,050 | 3,050 | 2,900 | 2,970 | 272,000 | 29,700 |
| 1990-06-08 | 2,820 | 3,020 | 2,810 | 3,000 | 1,237,000 | 30,000 |
| 1990-06-07 | 2,860 | 2,860 | 2,750 | 2,820 | 304,000 | 28,200 |
| 1990-06-06 | 2,740 | 2,860 | 2,710 | 2,820 | 1,211,000 | 28,200 |
| 1990-06-05 | 2,690 | 2,700 | 2,610 | 2,700 | 219,000 | 27,000 |
| 1990-06-04 | 2,600 | 2,680 | 2,560 | 2,680 | 163,000 | 26,800 |
| 1990-06-01 | 2,450 | 2,640 | 2,450 | 2,640 | 156,000 | 26,400 |
| 1990-05-31 | 2,570 | 2,640 | 2,480 | 2,480 | 212,000 | 24,800 |
| 1990-05-30 | 2,460 | 2,550 | 2,400 | 2,550 | 102,000 | 25,500 |
| 1990-05-29 | 2,460 | 2,460 | 2,390 | 2,460 | 121,000 | 24,600 |
| 1990-05-28 | 2,640 | 2,650 | 2,450 | 2,450 | 260,000 | 24,500 |
| 1990-05-25 | 2,600 | 2,750 | 2,600 | 2,660 | 1,115,000 | 26,600 |
| 1990-05-24 | 2,390 | 2,620 | 2,360 | 2,600 | 1,928,000 | 26,000 |
| 1990-05-22 | 1,950 | 1,990 | 1,940 | 1,970 | 113,000 | 19,700 |
| 1990-05-21 | 1,950 | 1,980 | 1,950 | 1,970 | 83,000 | 19,700 |
| 1990-05-18 | 1,900 | 1,950 | 1,890 | 1,950 | 110,000 | 19,500 |
| 1990-05-17 | 1,810 | 1,900 | 1,810 | 1,900 | 30,000 | 19,000 |
| 1990-05-16 | 1,860 | 1,860 | 1,840 | 1,860 | 12,000 | 18,600 |
| 1990-05-15 | 1,880 | 1,880 | 1,780 | 1,840 | 75,000 | 18,400 |
| 1990-05-14 | 1,880 | 1,930 | 1,880 | 1,900 | 44,000 | 19,000 |
| 1990-05-11 | 1,800 | 1,880 | 1,800 | 1,880 | 95,000 | 18,800 |
| 1990-05-10 | 1,880 | 1,970 | 1,800 | 1,800 | 67,000 | 18,000 |
| 1990-05-09 | 1,680 | 1,850 | 1,680 | 1,850 | 57,000 | 18,500 |
| 1990-05-08 | 1,720 | 1,750 | 1,650 | 1,650 | 56,000 | 16,500 |
| 1990-05-07 | 1,700 | 1,730 | 1,700 | 1,730 | 30,000 | 17,300 |
| 1990-05-02 | 1,600 | 1,730 | 1,600 | 1,680 | 39,000 | 16,800 |
| 1990-05-01 | 1,570 | 1,590 | 1,550 | 1,590 | 40,000 | 15,900 |
| 1990-04-27 | 1,570 | 1,580 | 1,540 | 1,580 | 83,000 | 15,800 |
| 1990-04-26 | 1,450 | 1,540 | 1,450 | 1,540 | 83,000 | 15,400 |
| 1990-04-25 | 1,450 | 1,450 | 1,430 | 1,440 | 44,000 | 14,400 |
| 1990-04-24 | 1,380 | 1,400 | 1,380 | 1,400 | 13,000 | 14,000 |
| 1990-04-23 | 1,280 | 1,300 | 1,240 | 1,300 | 102,000 | 13,000 |
| 1990-04-20 | 1,280 | 1,300 | 1,260 | 1,260 | 77,000 | 12,600 |
| 1990-04-19 | 1,270 | 1,280 | 1,260 | 1,260 | 27,000 | 12,600 |
| 1990-04-18 | 1,280 | 1,280 | 1,270 | 1,280 | 15,000 | 12,800 |
| 1990-04-17 | 1,280 | 1,280 | 1,250 | 1,280 | 10,000 | 12,800 |
| 1990-04-16 | 1,320 | 1,320 | 1,280 | 1,280 | 12,000 | 12,800 |
| 1990-04-13 | 1,310 | 1,330 | 1,310 | 1,320 | 12,000 | 13,200 |
| 1990-04-12 | 1,350 | 1,350 | 1,260 | 1,260 | 29,000 | 12,600 |
| 1990-04-11 | 1,370 | 1,370 | 1,320 | 1,320 | 16,000 | 13,200 |
| 1990-04-10 | 1,370 | 1,370 | 1,350 | 1,350 | 20,000 | 13,500 |
| 1990-04-09 | 1,350 | 1,350 | 1,350 | 1,350 | 25,000 | 13,500 |
| 1990-04-06 | 1,290 | 1,310 | 1,260 | 1,260 | 45,000 | 12,600 |
| 1990-04-05 | 1,300 | 1,310 | 1,290 | 1,290 | 92,000 | 12,900 |
| 1990-04-04 | 1,490 | 1,490 | 1,440 | 1,440 | 14,000 | 14,400 |
| 1990-04-03 | 1,590 | 1,590 | 1,550 | 1,550 | 18,000 | 15,500 |
| 1990-04-02 | 1,630 | 1,630 | 1,590 | 1,590 | 15,000 | 15,900 |
| 1990-03-30 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 16,900 |
| 1990-03-29 | 1,650 | 1,750 | 1,650 | 1,750 | 12,000 | 17,500 |
| 1990-03-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-03-27 | 1,620 | 1,680 | 1,620 | 1,680 | 16,000 | 16,800 |
| 1990-03-26 | 1,640 | 1,650 | 1,640 | 1,650 | 142,000 | 16,500 |
| 1990-03-23 | 1,670 | 1,720 | 1,660 | 1,670 | 47,000 | 16,700 |
| 1990-03-20 | 1,870 | 1,870 | 1,850 | 1,850 | 16,000 | 18,500 |
| 1990-03-19 | 2,000 | 2,000 | 1,900 | 1,900 | 13,000 | 19,000 |
| 1990-03-16 | 1,960 | 1,970 | 1,900 | 1,970 | 61,000 | 19,700 |
| 1990-03-15 | 2,030 | 2,030 | 2,030 | 2,030 | 187,000 | 20,300 |
| 1990-03-14 | 2,010 | 2,050 | 2,010 | 2,030 | 6,000 | 20,300 |
| 1990-03-13 | 2,050 | 2,050 | 2,020 | 2,050 | 73,000 | 20,500 |
| 1990-03-12 | 2,020 | 2,060 | 1,980 | 2,010 | 30,000 | 20,100 |
| 1990-03-09 | 2,000 | 2,000 | 1,970 | 2,000 | 16,000 | 20,000 |
| 1990-03-08 | 1,950 | 2,040 | 1,950 | 2,000 | 40,000 | 20,000 |
| 1990-03-07 | 2,000 | 2,000 | 1,990 | 1,990 | 8,000 | 19,900 |
| 1990-03-06 | 1,970 | 2,000 | 1,970 | 2,000 | 9,000 | 20,000 |
| 1990-03-05 | 1,970 | 1,980 | 1,970 | 1,970 | 22,000 | 19,700 |
| 1990-03-02 | 2,010 | 2,040 | 2,010 | 2,010 | 26,000 | 20,100 |
| 1990-03-01 | 2,030 | 2,060 | 2,010 | 2,010 | 23,000 | 20,100 |
| 1990-02-28 | 2,000 | 2,100 | 2,000 | 2,030 | 28,000 | 20,300 |
| 1990-02-27 | 1,990 | 2,000 | 1,970 | 2,000 | 20,000 | 20,000 |
| 1990-02-26 | 2,120 | 2,120 | 1,970 | 2,020 | 64,000 | 20,200 |
| 1990-02-23 | 2,060 | 2,090 | 2,060 | 2,080 | 11,000 | 20,800 |
| 1990-02-22 | 2,100 | 2,100 | 2,010 | 2,100 | 52,000 | 21,000 |
| 1990-02-21 | 2,170 | 2,170 | 2,110 | 2,120 | 32,000 | 21,200 |
| 1990-02-20 | 2,250 | 2,260 | 2,190 | 2,190 | 54,000 | 21,900 |
| 1990-02-19 | 2,280 | 2,300 | 2,210 | 2,210 | 91,000 | 22,100 |
| 1990-02-16 | 2,200 | 2,250 | 2,170 | 2,240 | 80,000 | 22,400 |
| 1990-02-15 | 2,300 | 2,340 | 2,200 | 2,200 | 143,000 | 22,000 |
| 1990-02-14 | 2,270 | 2,300 | 2,230 | 2,230 | 85,000 | 22,300 |
| 1990-02-13 | 2,450 | 2,450 | 2,280 | 2,320 | 60,000 | 23,200 |
| 1990-02-09 | 2,430 | 2,520 | 2,390 | 2,410 | 248,000 | 24,100 |
| 1990-02-08 | 2,590 | 2,590 | 2,460 | 2,460 | 558,000 | 24,600 |
| 1990-02-07 | 2,390 | 2,640 | 2,320 | 2,550 | 1,370,000 | 25,500 |
| 1990-02-06 | 2,290 | 2,420 | 2,260 | 2,400 | 1,086,000 | 24,000 |
| 1990-02-05 | 2,160 | 2,310 | 2,160 | 2,280 | 555,000 | 22,800 |
| 1990-02-02 | 2,050 | 2,110 | 2,020 | 2,110 | 162,000 | 21,100 |
| 1990-02-01 | 2,030 | 2,030 | 1,950 | 1,950 | 56,000 | 19,500 |
| 1990-01-31 | 2,090 | 2,090 | 2,000 | 2,030 | 101,000 | 20,300 |
| 1990-01-30 | 2,140 | 2,150 | 2,050 | 2,100 | 153,000 | 21,000 |
| 1990-01-29 | 2,140 | 2,180 | 2,130 | 2,180 | 211,000 | 21,800 |
| 1990-01-26 | 2,300 | 2,310 | 2,100 | 2,180 | 195,000 | 21,800 |
| 1990-01-25 | 2,240 | 2,330 | 2,230 | 2,300 | 383,000 | 23,000 |
| 1990-01-24 | 2,180 | 2,300 | 2,100 | 2,100 | 751,000 | 21,000 |
| 1990-01-23 | 1,960 | 2,150 | 1,960 | 2,100 | 874,000 | 21,000 |
| 1990-01-22 | 1,970 | 2,010 | 1,880 | 1,990 | 789,000 | 19,900 |
| 1990-01-19 | 1,770 | 2,000 | 1,740 | 1,940 | 944,000 | 19,400 |
| 1990-01-18 | 1,660 | 1,780 | 1,650 | 1,720 | 591,000 | 17,200 |
| 1990-01-17 | 1,500 | 1,670 | 1,500 | 1,670 | 255,000 | 16,700 |
| 1990-01-16 | 1,570 | 1,570 | 1,480 | 1,480 | 23,000 | 14,800 |
| 1990-01-12 | 1,630 | 1,630 | 1,590 | 1,590 | 128,000 | 15,900 |
| 1990-01-11 | 1,600 | 1,640 | 1,590 | 1,620 | 402,000 | 16,200 |
| 1990-01-10 | 1,510 | 1,610 | 1,510 | 1,600 | 539,000 | 16,000 |
| 1990-01-09 | 1,470 | 1,520 | 1,460 | 1,520 | 46,000 | 15,200 |
| 1990-01-08 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1990-01-05 | 1,480 | 1,480 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1990-01-04 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 14,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
