7976 三菱鉛筆(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 | 1,990 | 2,050 | 1,990 | 2,050 | 19,000 | 1,025 |
| 1990-12-27 | 2,060 | 2,060 | 2,030 | 2,030 | 888,000 | 1,015 |
| 1990-12-26 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1990-12-25 | 2,040 | 2,100 | 2,040 | 2,100 | 4,000 | 1,050 |
| 1990-12-21 | 2,080 | 2,080 | 2,080 | 2,080 | 11,000 | 1,040 |
| 1990-12-20 | 2,080 | 2,090 | 2,070 | 2,070 | 3,000 | 1,035 |
| 1990-12-19 | 2,140 | 2,150 | 2,100 | 2,150 | 19,000 | 1,075 |
| 1990-12-18 | 2,100 | 2,100 | 2,090 | 2,100 | 19,000 | 1,050 |
| 1990-12-17 | 2,100 | 2,100 | 2,100 | 2,100 | 18,000 | 1,050 |
| 1990-12-14 | 2,100 | 2,100 | 2,050 | 2,050 | 15,000 | 1,025 |
| 1990-12-13 | 2,090 | 2,090 | 2,070 | 2,070 | 27,000 | 1,035 |
| 1990-12-12 | 1,940 | 1,980 | 1,940 | 1,980 | 10,000 | 990 |
| 1990-12-11 | 1,850 | 1,850 | 1,850 | 1,850 | 30,000 | 925 |
| 1990-12-10 | 1,860 | 1,860 | 1,810 | 1,810 | 9,000 | 905 |
| 1990-12-07 | 1,830 | 1,830 | 1,800 | 1,800 | 17,000 | 900 |
| 1990-12-06 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 900 |
| 1990-12-05 | 1,790 | 1,790 | 1,730 | 1,780 | 20,000 | 890 |
| 1990-12-04 | 1,830 | 1,830 | 1,830 | 1,830 | 12,000 | 915 |
| 1990-12-03 | 1,820 | 1,830 | 1,800 | 1,800 | 16,000 | 900 |
| 1990-11-30 | 1,830 | 1,830 | 1,790 | 1,800 | 17,000 | 900 |
| 1990-11-29 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 945 |
| 1990-11-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 1990-11-27 | 1,950 | 1,950 | 1,950 | 1,950 | 13,000 | 975 |
| 1990-11-26 | 1,950 | 1,950 | 1,910 | 1,910 | 507,000 | 955 |
| 1990-11-22 | 1,890 | 1,950 | 1,890 | 1,940 | 503,000 | 970 |
| 1990-11-21 | 1,940 | 1,950 | 1,940 | 1,950 | 29,000 | 975 |
| 1990-11-20 | 1,950 | 1,950 | 1,930 | 1,930 | 35,000 | 965 |
| 1990-11-16 | 1,960 | 1,980 | 1,950 | 1,950 | 4,000 | 975 |
| 1990-11-15 | 1,980 | 1,980 | 1,960 | 1,960 | 8,000 | 980 |
| 1990-11-14 | 1,990 | 1,990 | 1,950 | 1,960 | 10,000 | 980 |
| 1990-11-13 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1990-11-09 | 1,970 | 1,970 | 1,950 | 1,950 | 5,000 | 975 |
| 1990-11-08 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 990 |
| 1990-11-07 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,000 |
| 1990-11-06 | 2,100 | 2,100 | 2,090 | 2,090 | 4,000 | 1,045 |
| 1990-11-05 | 2,090 | 2,140 | 2,090 | 2,140 | 2,000 | 1,070 |
| 1990-11-01 | 2,200 | 2,210 | 2,140 | 2,140 | 4,000 | 1,070 |
| 1990-10-31 | 2,190 | 2,210 | 2,180 | 2,210 | 17,000 | 1,105 |
| 1990-10-30 | 2,220 | 2,220 | 2,180 | 2,220 | 8,000 | 1,110 |
| 1990-10-29 | 2,230 | 2,230 | 2,180 | 2,230 | 18,000 | 1,115 |
| 1990-10-26 | 2,220 | 2,220 | 2,150 | 2,150 | 28,000 | 1,075 |
| 1990-10-25 | 2,110 | 2,210 | 2,090 | 2,210 | 85,000 | 1,105 |
| 1990-10-24 | 2,080 | 2,080 | 2,060 | 2,070 | 12,000 | 1,035 |
| 1990-10-23 | 2,050 | 2,080 | 2,050 | 2,080 | 21,000 | 1,040 |
| 1990-10-22 | 1,990 | 2,110 | 1,990 | 2,100 | 26,000 | 1,050 |
| 1990-10-19 | 2,020 | 2,020 | 1,980 | 1,980 | 7,000 | 990 |
| 1990-10-18 | 2,040 | 2,050 | 2,040 | 2,050 | 3,000 | 1,025 |
| 1990-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1990-10-16 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 1,095 |
| 1990-10-15 | 2,170 | 2,170 | 2,170 | 2,170 | 7,000 | 1,085 |
| 1990-10-12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1990-10-11 | 2,100 | 2,100 | 2,020 | 2,060 | 6,000 | 1,030 |
| 1990-10-09 | 2,120 | 2,120 | 2,120 | 2,120 | 5,000 | 1,060 |
| 1990-10-08 | 1,980 | 2,000 | 1,980 | 2,000 | 13,000 | 1,000 |
| 1990-10-05 | 1,980 | 2,010 | 1,940 | 2,010 | 23,000 | 1,005 |
| 1990-10-04 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 975 |
| 1990-10-03 | 1,980 | 1,990 | 1,950 | 1,950 | 38,000 | 975 |
| 1990-10-02 | 1,970 | 2,000 | 1,950 | 1,970 | 47,000 | 985 |
| 1990-09-28 | 2,120 | 2,140 | 2,090 | 2,090 | 38,000 | 1,045 |
| 1990-09-27 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,150 |
| 1990-09-26 | 2,300 | 2,300 | 2,260 | 2,300 | 35,000 | 1,150 |
| 1990-09-21 | 2,480 | 2,500 | 2,480 | 2,500 | 423,000 | 1,250 |
| 1990-09-20 | 2,500 | 2,500 | 2,500 | 2,500 | 30,000 | 1,250 |
| 1990-09-19 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 1,250 |
| 1990-09-18 | 2,580 | 2,590 | 2,450 | 2,460 | 39,000 | 1,230 |
| 1990-09-17 | 2,600 | 2,710 | 2,600 | 2,660 | 40,000 | 1,330 |
| 1990-09-14 | 2,400 | 2,660 | 2,390 | 2,640 | 53,000 | 1,320 |
| 1990-09-13 | 2,410 | 2,440 | 2,410 | 2,440 | 23,000 | 1,220 |
| 1990-09-12 | 2,190 | 2,250 | 2,180 | 2,250 | 12,000 | 1,125 |
| 1990-09-11 | 2,160 | 2,200 | 2,150 | 2,180 | 61,000 | 1,090 |
| 1990-09-10 | 2,270 | 2,300 | 2,200 | 2,200 | 21,000 | 1,100 |
| 1990-09-07 | 2,350 | 2,360 | 2,260 | 2,260 | 14,000 | 1,130 |
| 1990-09-06 | 2,380 | 2,380 | 2,380 | 2,380 | 10,000 | 1,190 |
| 1990-09-05 | 2,520 | 2,520 | 2,430 | 2,460 | 11,000 | 1,230 |
| 1990-09-04 | 2,560 | 2,560 | 2,530 | 2,530 | 21,000 | 1,265 |
| 1990-09-03 | 2,600 | 2,600 | 2,560 | 2,560 | 11,000 | 1,280 |
| 1990-08-31 | 2,460 | 2,520 | 2,460 | 2,520 | 20,000 | 1,260 |
| 1990-08-29 | 2,600 | 2,640 | 2,600 | 2,640 | 4,000 | 1,320 |
| 1990-08-28 | 2,660 | 2,680 | 2,660 | 2,680 | 2,000 | 1,340 |
| 1990-08-27 | 2,720 | 2,720 | 2,650 | 2,660 | 23,000 | 1,330 |
| 1990-08-20 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 1,420 |
| 1990-08-17 | 2,840 | 2,840 | 2,800 | 2,800 | 6,000 | 1,400 |
| 1990-08-16 | 2,870 | 2,870 | 2,830 | 2,850 | 26,000 | 1,425 |
| 1990-08-14 | 2,680 | 2,680 | 2,550 | 2,550 | 15,000 | 1,275 |
| 1990-08-13 | 2,830 | 2,830 | 2,650 | 2,650 | 12,000 | 1,325 |
| 1990-08-10 | 2,920 | 2,920 | 2,830 | 2,830 | 11,000 | 1,415 |
| 1990-08-09 | 2,880 | 2,910 | 2,880 | 2,880 | 6,000 | 1,440 |
| 1990-08-08 | 2,740 | 2,870 | 2,700 | 2,870 | 13,000 | 1,435 |
| 1990-08-07 | 2,750 | 2,750 | 2,750 | 2,750 | 6,000 | 1,375 |
| 1990-08-06 | 2,950 | 2,950 | 2,920 | 2,920 | 7,000 | 1,460 |
| 1990-08-03 | 2,980 | 2,980 | 2,960 | 2,960 | 6,000 | 1,480 |
| 1990-08-02 | 3,130 | 3,130 | 3,000 | 3,000 | 5,000 | 1,500 |
| 1990-08-01 | 3,090 | 3,150 | 3,080 | 3,080 | 9,000 | 1,540 |
| 1990-07-31 | 2,980 | 3,080 | 2,980 | 3,080 | 10,000 | 1,540 |
| 1990-07-30 | 2,990 | 3,030 | 2,980 | 2,980 | 12,000 | 1,490 |
| 1990-07-27 | 3,080 | 3,090 | 3,020 | 3,020 | 21,000 | 1,510 |
| 1990-07-26 | 3,110 | 3,140 | 3,080 | 3,140 | 25,000 | 1,570 |
| 1990-07-25 | 3,120 | 3,120 | 3,120 | 3,120 | 11,000 | 1,560 |
| 1990-07-24 | 3,150 | 3,160 | 3,110 | 3,110 | 6,000 | 1,555 |
| 1990-07-23 | 3,170 | 3,170 | 3,170 | 3,170 | 3,000 | 1,585 |
| 1990-07-20 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 1,600 |
| 1990-07-19 | 3,200 | 3,200 | 3,170 | 3,170 | 18,000 | 1,585 |
| 1990-07-18 | 3,210 | 3,210 | 3,150 | 3,160 | 31,000 | 1,580 |
| 1990-07-17 | 3,250 | 3,250 | 3,250 | 3,250 | 14,000 | 1,625 |
| 1990-07-16 | 3,350 | 3,350 | 3,330 | 3,330 | 14,000 | 1,665 |
| 1990-07-13 | 3,370 | 3,390 | 3,350 | 3,350 | 9,000 | 1,675 |
| 1990-07-12 | 3,180 | 3,370 | 3,180 | 3,370 | 18,000 | 1,685 |
| 1990-07-11 | 3,240 | 3,240 | 3,210 | 3,210 | 28,000 | 1,605 |
| 1990-07-09 | 3,350 | 3,350 | 3,330 | 3,330 | 10,000 | 1,665 |
| 1990-07-06 | 3,350 | 3,350 | 3,350 | 3,350 | 10,000 | 1,675 |
| 1990-07-05 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,650 |
| 1990-07-04 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 | 1,685 |
| 1990-07-03 | 3,310 | 3,310 | 3,300 | 3,300 | 5,000 | 1,650 |
| 1990-07-02 | 3,340 | 3,340 | 3,300 | 3,300 | 19,000 | 1,650 |
| 1990-06-29 | 3,210 | 3,290 | 3,180 | 3,290 | 28,000 | 1,645 |
| 1990-06-28 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 1,630 |
| 1990-06-27 | 3,290 | 3,300 | 3,250 | 3,250 | 16,000 | 1,625 |
| 1990-06-26 | 3,340 | 3,340 | 3,290 | 3,290 | 11,000 | 1,645 |
| 1990-06-25 | 3,240 | 3,240 | 3,240 | 3,240 | 8,000 | 1,620 |
| 1990-06-22 | 3,490 | 3,490 | 3,490 | 3,490 | 3,000 | 1,745 |
| 1990-06-21 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 1,720 |
| 1990-06-20 | 3,470 | 3,500 | 3,410 | 3,450 | 33,000 | 1,725 |
| 1990-06-18 | 3,540 | 3,560 | 3,500 | 3,560 | 19,000 | 1,780 |
| 1990-06-15 | 3,590 | 3,590 | 3,490 | 3,500 | 51,000 | 1,750 |
| 1990-06-14 | 3,590 | 3,590 | 3,480 | 3,590 | 33,000 | 1,795 |
| 1990-06-13 | 3,650 | 3,650 | 3,500 | 3,600 | 87,000 | 1,800 |
| 1990-06-12 | 3,490 | 3,600 | 3,450 | 3,600 | 156,000 | 1,800 |
| 1990-06-11 | 3,480 | 3,480 | 3,400 | 3,450 | 59,000 | 1,725 |
| 1990-06-08 | 3,240 | 3,400 | 3,230 | 3,400 | 105,000 | 1,700 |
| 1990-06-07 | 3,240 | 3,240 | 3,190 | 3,190 | 24,000 | 1,595 |
| 1990-06-06 | 3,200 | 3,210 | 3,180 | 3,200 | 30,000 | 1,600 |
| 1990-06-05 | 3,250 | 3,290 | 3,210 | 3,210 | 8,000 | 1,605 |
| 1990-06-04 | 3,200 | 3,250 | 3,200 | 3,250 | 9,000 | 1,625 |
| 1990-06-01 | 3,250 | 3,290 | 3,200 | 3,200 | 34,000 | 1,600 |
| 1990-05-31 | 3,250 | 3,300 | 3,250 | 3,300 | 10,000 | 1,650 |
| 1990-05-30 | 3,380 | 3,400 | 3,280 | 3,300 | 44,000 | 1,650 |
| 1990-05-29 | 3,510 | 3,510 | 3,480 | 3,480 | 15,000 | 1,740 |
| 1990-05-28 | 3,500 | 3,580 | 3,500 | 3,580 | 264,000 | 1,790 |
| 1990-05-25 | 3,580 | 3,580 | 3,500 | 3,550 | 14,000 | 1,775 |
| 1990-05-24 | 3,590 | 3,590 | 3,580 | 3,580 | 43,000 | 1,790 |
| 1990-05-23 | 3,500 | 3,600 | 3,470 | 3,600 | 57,000 | 1,800 |
| 1990-05-22 | 3,400 | 3,570 | 3,400 | 3,550 | 76,000 | 1,775 |
| 1990-05-21 | 3,450 | 3,460 | 3,400 | 3,450 | 20,000 | 1,725 |
| 1990-05-18 | 3,450 | 3,500 | 3,420 | 3,500 | 61,000 | 1,750 |
| 1990-05-17 | 3,350 | 3,500 | 3,300 | 3,500 | 139,000 | 1,750 |
| 1990-05-16 | 3,230 | 3,330 | 3,230 | 3,330 | 97,000 | 1,665 |
| 1990-05-15 | 3,100 | 3,190 | 3,100 | 3,190 | 85,000 | 1,595 |
| 1990-05-14 | 3,100 | 3,100 | 3,080 | 3,100 | 31,000 | 1,550 |
| 1990-05-11 | 3,020 | 3,250 | 3,020 | 3,250 | 14,000 | 1,625 |
| 1990-05-10 | 3,110 | 3,130 | 3,060 | 3,060 | 23,000 | 1,530 |
| 1990-05-09 | 3,050 | 3,080 | 3,050 | 3,060 | 16,000 | 1,530 |
| 1990-05-08 | 2,990 | 3,100 | 2,990 | 3,100 | 35,000 | 1,550 |
| 1990-05-07 | 2,990 | 3,000 | 2,980 | 2,990 | 35,000 | 1,495 |
| 1990-05-02 | 2,980 | 3,000 | 2,960 | 2,990 | 25,000 | 1,495 |
| 1990-04-27 | 2,970 | 3,000 | 2,940 | 3,000 | 13,000 | 1,500 |
| 1990-04-26 | 2,960 | 3,000 | 2,920 | 3,000 | 39,000 | 1,500 |
| 1990-04-25 | 2,980 | 2,980 | 2,970 | 2,970 | 15,000 | 1,485 |
| 1990-04-24 | 2,990 | 3,000 | 2,990 | 3,000 | 2,000 | 1,500 |
| 1990-04-23 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 1,500 |
| 1990-04-20 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 1,500 |
| 1990-04-19 | 3,000 | 3,050 | 3,000 | 3,050 | 3,000 | 1,525 |
| 1990-04-18 | 3,100 | 3,130 | 3,000 | 3,000 | 18,000 | 1,500 |
| 1990-04-17 | 2,960 | 3,100 | 2,960 | 3,100 | 24,000 | 1,550 |
| 1990-04-16 | 2,990 | 2,990 | 2,970 | 2,970 | 9,000 | 1,485 |
| 1990-04-13 | 2,970 | 2,970 | 2,970 | 2,970 | 7,000 | 1,485 |
| 1990-04-12 | 3,150 | 3,150 | 3,120 | 3,120 | 6,000 | 1,560 |
| 1990-04-11 | 3,130 | 3,250 | 3,130 | 3,200 | 5,000 | 1,600 |
| 1990-04-10 | 3,310 | 3,310 | 3,180 | 3,180 | 39,000 | 1,590 |
| 1990-04-09 | 3,210 | 3,340 | 3,210 | 3,340 | 78,000 | 1,670 |
| 1990-04-06 | 3,100 | 3,210 | 3,000 | 3,210 | 53,000 | 1,605 |
| 1990-04-04 | 3,480 | 3,480 | 3,390 | 3,400 | 20,000 | 1,700 |
| 1990-03-30 | 3,760 | 3,840 | 3,760 | 3,780 | 483,000 | 1,890 |
| 1990-03-29 | 3,700 | 3,760 | 3,650 | 3,760 | 38,000 | 1,880 |
| 1990-03-28 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 1,850 |
| 1990-03-27 | 3,820 | 3,840 | 3,700 | 3,700 | 628,000 | 1,850 |
| 1990-03-26 | 3,700 | 3,840 | 3,700 | 3,830 | 326,000 | 1,915 |
| 1990-03-23 | 3,550 | 3,620 | 3,500 | 3,600 | 362,000 | 1,800 |
| 1990-03-22 | 3,600 | 3,600 | 3,500 | 3,550 | 40,000 | 1,775 |
| 1990-03-20 | 3,680 | 3,680 | 3,600 | 3,650 | 107,000 | 1,825 |
| 1990-03-19 | 3,710 | 3,720 | 3,680 | 3,680 | 15,000 | 1,840 |
| 1990-03-16 | 3,760 | 3,760 | 3,760 | 3,760 | 12,000 | 1,880 |
| 1990-03-15 | 3,780 | 3,800 | 3,700 | 3,760 | 81,000 | 1,880 |
| 1990-03-14 | 3,850 | 3,850 | 3,790 | 3,800 | 48,000 | 1,900 |
| 1990-03-13 | 3,900 | 3,900 | 3,820 | 3,870 | 50,000 | 1,935 |
| 1990-03-12 | 3,920 | 3,920 | 3,870 | 3,900 | 37,000 | 1,950 |
| 1990-03-09 | 3,980 | 3,980 | 3,880 | 3,970 | 97,000 | 1,985 |
| 1990-03-08 | 3,890 | 4,000 | 3,870 | 3,980 | 527,000 | 1,990 |
| 1990-03-07 | 3,820 | 3,890 | 3,800 | 3,890 | 125,000 | 1,945 |
| 1990-03-06 | 3,800 | 3,890 | 3,780 | 3,870 | 89,000 | 1,935 |
| 1990-03-05 | 3,920 | 3,920 | 3,810 | 3,850 | 95,000 | 1,925 |
| 1990-03-02 | 3,790 | 3,970 | 3,790 | 3,920 | 1,554,000 | 1,960 |
| 1990-03-01 | 3,600 | 3,810 | 3,600 | 3,800 | 349,000 | 1,900 |
| 1990-02-28 | 3,450 | 3,620 | 3,450 | 3,620 | 151,000 | 1,810 |
| 1990-02-27 | 3,450 | 3,450 | 3,400 | 3,450 | 31,000 | 1,725 |
| 1990-02-26 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 1,740 |
| 1990-02-23 | 3,500 | 3,500 | 3,440 | 3,500 | 117,000 | 1,750 |
| 1990-02-22 | 3,450 | 3,550 | 3,450 | 3,550 | 58,000 | 1,775 |
| 1990-02-21 | 3,560 | 3,560 | 3,460 | 3,460 | 18,000 | 1,730 |
| 1990-02-20 | 3,610 | 3,640 | 3,600 | 3,640 | 16,000 | 1,820 |
| 1990-02-19 | 3,730 | 3,730 | 3,680 | 3,700 | 47,000 | 1,850 |
| 1990-02-16 | 3,730 | 3,740 | 3,630 | 3,740 | 64,000 | 1,870 |
| 1990-02-15 | 3,740 | 3,770 | 3,710 | 3,740 | 70,000 | 1,870 |
| 1990-02-14 | 3,710 | 3,780 | 3,710 | 3,750 | 78,000 | 1,875 |
| 1990-02-13 | 3,810 | 3,830 | 3,750 | 3,750 | 217,000 | 1,875 |
| 1990-02-09 | 3,830 | 3,830 | 3,750 | 3,830 | 418,000 | 1,915 |
| 1990-02-08 | 3,760 | 3,910 | 3,700 | 3,840 | 1,817,000 | 1,920 |
| 1990-02-07 | 3,600 | 3,770 | 3,580 | 3,720 | 1,248,000 | 1,860 |
| 1990-02-06 | 3,410 | 3,560 | 3,400 | 3,530 | 225,000 | 1,765 |
| 1990-02-05 | 3,410 | 3,480 | 3,380 | 3,430 | 105,000 | 1,715 |
| 1990-02-02 | 3,490 | 3,490 | 3,410 | 3,450 | 70,000 | 1,725 |
| 1990-02-01 | 3,400 | 3,500 | 3,400 | 3,460 | 574,000 | 1,730 |
| 1990-01-31 | 3,360 | 3,450 | 3,350 | 3,420 | 88,000 | 1,710 |
| 1990-01-30 | 3,400 | 3,450 | 3,370 | 3,390 | 174,000 | 1,695 |
| 1990-01-29 | 3,290 | 3,470 | 3,290 | 3,350 | 124,000 | 1,675 |
| 1990-01-26 | 3,180 | 3,300 | 3,160 | 3,300 | 33,000 | 1,650 |
| 1990-01-25 | 3,180 | 3,220 | 3,140 | 3,200 | 354,000 | 1,600 |
| 1990-01-24 | 3,100 | 3,150 | 3,080 | 3,130 | 25,000 | 1,565 |
| 1990-01-23 | 3,110 | 3,160 | 3,100 | 3,100 | 53,000 | 1,550 |
| 1990-01-22 | 3,180 | 3,180 | 3,160 | 3,160 | 6,000 | 1,580 |
| 1990-01-19 | 3,210 | 3,210 | 3,170 | 3,200 | 18,000 | 1,600 |
| 1990-01-18 | 3,210 | 3,220 | 3,200 | 3,200 | 25,000 | 1,600 |
| 1990-01-17 | 3,140 | 3,200 | 3,140 | 3,200 | 24,000 | 1,600 |
| 1990-01-16 | 3,160 | 3,160 | 3,120 | 3,120 | 14,000 | 1,560 |
| 1990-01-12 | 3,130 | 3,160 | 3,130 | 3,160 | 26,000 | 1,580 |
| 1990-01-11 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 1,580 |
| 1990-01-10 | 3,130 | 3,240 | 3,100 | 3,240 | 24,000 | 1,620 |
| 1990-01-09 | 3,200 | 3,240 | 3,120 | 3,120 | 56,000 | 1,560 |
| 1990-01-05 | 3,610 | 3,610 | 3,550 | 3,550 | 88,000 | 1,775 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
