7988 (株)ニフコ 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 | 1,410 | 1,410 | 1,370 | 1,370 | 27,000 | 622.73 |
| 1990-12-27 | 1,410 | 1,460 | 1,390 | 1,460 | 87,000 | 663.64 |
| 1990-12-26 | 1,340 | 1,400 | 1,340 | 1,400 | 45,000 | 636.36 |
| 1990-12-25 | 1,400 | 1,400 | 1,360 | 1,360 | 95,000 | 618.18 |
| 1990-12-21 | 1,400 | 1,410 | 1,380 | 1,400 | 120,000 | 636.36 |
| 1990-12-20 | 1,470 | 1,480 | 1,400 | 1,400 | 59,000 | 636.36 |
| 1990-12-19 | 1,460 | 1,480 | 1,450 | 1,480 | 85,000 | 672.73 |
| 1990-12-18 | 1,450 | 1,460 | 1,440 | 1,450 | 57,000 | 659.09 |
| 1990-12-17 | 1,490 | 1,490 | 1,450 | 1,450 | 81,000 | 659.09 |
| 1990-12-14 | 1,440 | 1,500 | 1,440 | 1,490 | 121,000 | 677.27 |
| 1990-12-13 | 1,430 | 1,440 | 1,420 | 1,440 | 58,000 | 654.55 |
| 1990-12-12 | 1,430 | 1,450 | 1,420 | 1,430 | 161,000 | 650 |
| 1990-12-11 | 1,450 | 1,450 | 1,430 | 1,430 | 24,000 | 650 |
| 1990-12-10 | 1,420 | 1,430 | 1,400 | 1,430 | 66,000 | 650 |
| 1990-12-07 | 1,400 | 1,410 | 1,390 | 1,410 | 60,000 | 640.91 |
| 1990-12-06 | 1,300 | 1,300 | 1,250 | 1,280 | 169,000 | 581.82 |
| 1990-12-05 | 1,280 | 1,300 | 1,230 | 1,280 | 294,000 | 581.82 |
| 1990-12-04 | 1,390 | 1,390 | 1,280 | 1,280 | 73,000 | 581.82 |
| 1990-12-03 | 1,450 | 1,480 | 1,450 | 1,450 | 30,000 | 659.09 |
| 1990-11-30 | 1,410 | 1,420 | 1,380 | 1,410 | 20,000 | 640.91 |
| 1990-11-29 | 1,460 | 1,460 | 1,400 | 1,430 | 33,000 | 650 |
| 1990-11-28 | 1,540 | 1,540 | 1,480 | 1,480 | 37,000 | 672.73 |
| 1990-11-27 | 1,550 | 1,600 | 1,530 | 1,580 | 23,000 | 718.18 |
| 1990-11-26 | 1,560 | 1,560 | 1,550 | 1,560 | 46,000 | 709.09 |
| 1990-11-22 | 1,600 | 1,600 | 1,560 | 1,560 | 14,000 | 709.09 |
| 1990-11-21 | 1,550 | 1,580 | 1,550 | 1,550 | 29,000 | 704.55 |
| 1990-11-20 | 1,620 | 1,620 | 1,560 | 1,600 | 25,000 | 727.27 |
| 1990-11-19 | 1,600 | 1,630 | 1,600 | 1,620 | 38,000 | 736.36 |
| 1990-11-16 | 1,640 | 1,650 | 1,580 | 1,600 | 76,000 | 727.27 |
| 1990-11-15 | 1,650 | 1,650 | 1,600 | 1,640 | 67,000 | 745.46 |
| 1990-11-14 | 1,530 | 1,580 | 1,520 | 1,580 | 31,000 | 718.18 |
| 1990-11-13 | 1,480 | 1,510 | 1,470 | 1,490 | 44,000 | 677.27 |
| 1990-11-09 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 636.36 |
| 1990-11-08 | 1,450 | 1,450 | 1,360 | 1,400 | 169,000 | 636.36 |
| 1990-11-07 | 1,520 | 1,520 | 1,450 | 1,470 | 102,000 | 668.18 |
| 1990-11-06 | 1,560 | 1,600 | 1,500 | 1,520 | 107,000 | 690.91 |
| 1990-11-05 | 1,570 | 1,580 | 1,560 | 1,560 | 35,000 | 709.09 |
| 1990-11-02 | 1,590 | 1,600 | 1,530 | 1,550 | 57,000 | 704.55 |
| 1990-11-01 | 1,610 | 1,630 | 1,600 | 1,600 | 29,000 | 727.27 |
| 1990-10-31 | 1,620 | 1,630 | 1,610 | 1,630 | 47,000 | 740.91 |
| 1990-10-30 | 1,660 | 1,660 | 1,620 | 1,620 | 94,000 | 736.36 |
| 1990-10-29 | 1,700 | 1,710 | 1,660 | 1,660 | 144,000 | 754.55 |
| 1990-10-26 | 1,650 | 1,710 | 1,640 | 1,710 | 156,000 | 777.27 |
| 1990-10-25 | 1,600 | 1,630 | 1,590 | 1,620 | 85,000 | 736.36 |
| 1990-10-24 | 1,630 | 1,630 | 1,590 | 1,600 | 62,000 | 727.27 |
| 1990-10-23 | 1,670 | 1,700 | 1,630 | 1,650 | 128,000 | 750 |
| 1990-10-22 | 1,620 | 1,680 | 1,620 | 1,670 | 46,000 | 759.09 |
| 1990-10-19 | 1,590 | 1,670 | 1,590 | 1,620 | 124,000 | 736.36 |
| 1990-10-18 | 1,560 | 1,590 | 1,550 | 1,550 | 41,000 | 704.55 |
| 1990-10-17 | 1,530 | 1,530 | 1,490 | 1,490 | 39,000 | 677.27 |
| 1990-10-16 | 1,480 | 1,530 | 1,460 | 1,530 | 45,000 | 695.46 |
| 1990-10-15 | 1,470 | 1,470 | 1,430 | 1,460 | 74,000 | 663.64 |
| 1990-10-12 | 1,420 | 1,450 | 1,410 | 1,450 | 61,000 | 659.09 |
| 1990-10-11 | 1,470 | 1,480 | 1,450 | 1,480 | 80,000 | 672.73 |
| 1990-10-09 | 1,560 | 1,640 | 1,530 | 1,560 | 119,000 | 709.09 |
| 1990-10-08 | 1,470 | 1,560 | 1,470 | 1,540 | 45,000 | 700 |
| 1990-10-05 | 1,410 | 1,460 | 1,410 | 1,450 | 75,000 | 659.09 |
| 1990-10-04 | 1,440 | 1,440 | 1,400 | 1,400 | 22,000 | 636.36 |
| 1990-10-03 | 1,430 | 1,430 | 1,420 | 1,420 | 39,000 | 645.46 |
| 1990-10-02 | 1,290 | 1,350 | 1,290 | 1,350 | 36,000 | 613.64 |
| 1990-10-01 | 1,320 | 1,330 | 1,250 | 1,250 | 67,000 | 568.18 |
| 1990-09-28 | 1,350 | 1,370 | 1,310 | 1,320 | 28,000 | 600 |
| 1990-09-27 | 1,400 | 1,400 | 1,350 | 1,390 | 64,000 | 631.82 |
| 1990-09-26 | 1,560 | 1,570 | 1,410 | 1,410 | 120,000 | 640.91 |
| 1990-09-25 | 1,570 | 1,570 | 1,500 | 1,530 | 56,000 | 695.46 |
| 1990-09-21 | 1,550 | 1,580 | 1,510 | 1,570 | 45,000 | 713.64 |
| 1990-09-20 | 1,630 | 1,630 | 1,580 | 1,580 | 53,000 | 718.18 |
| 1990-09-19 | 1,640 | 1,650 | 1,630 | 1,650 | 65,000 | 750 |
| 1990-09-18 | 1,750 | 1,750 | 1,630 | 1,630 | 27,000 | 740.91 |
| 1990-09-17 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 795.46 |
| 1990-09-14 | 1,780 | 1,780 | 1,750 | 1,750 | 64,000 | 795.46 |
| 1990-09-13 | 1,850 | 1,850 | 1,810 | 1,810 | 30,000 | 822.73 |
| 1990-09-12 | 1,790 | 1,840 | 1,780 | 1,840 | 18,000 | 836.36 |
| 1990-09-11 | 1,780 | 1,800 | 1,760 | 1,760 | 41,000 | 800 |
| 1990-09-10 | 1,770 | 1,790 | 1,760 | 1,790 | 78,000 | 813.64 |
| 1990-09-07 | 1,780 | 1,780 | 1,760 | 1,770 | 71,000 | 804.55 |
| 1990-09-06 | 1,770 | 1,770 | 1,750 | 1,750 | 45,000 | 795.46 |
| 1990-09-05 | 1,810 | 1,810 | 1,750 | 1,760 | 19,000 | 800 |
| 1990-09-04 | 1,810 | 1,870 | 1,800 | 1,820 | 83,000 | 827.27 |
| 1990-09-03 | 2,000 | 2,000 | 1,800 | 1,800 | 28,000 | 818.18 |
| 1990-08-31 | 1,880 | 2,000 | 1,880 | 2,000 | 33,000 | 909.09 |
| 1990-08-30 | 1,830 | 1,860 | 1,780 | 1,790 | 79,000 | 813.64 |
| 1990-08-29 | 1,840 | 1,860 | 1,830 | 1,830 | 28,000 | 831.82 |
| 1990-08-28 | 1,890 | 1,910 | 1,860 | 1,900 | 31,000 | 863.64 |
| 1990-08-27 | 1,780 | 1,850 | 1,760 | 1,850 | 26,000 | 840.91 |
| 1990-08-24 | 1,720 | 1,770 | 1,720 | 1,750 | 73,000 | 795.46 |
| 1990-08-23 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 840.91 |
| 1990-08-22 | 1,900 | 1,900 | 1,780 | 1,850 | 46,000 | 840.91 |
| 1990-08-21 | 1,970 | 2,000 | 1,930 | 1,930 | 28,000 | 877.27 |
| 1990-08-20 | 1,980 | 2,000 | 1,970 | 1,970 | 11,000 | 895.46 |
| 1990-08-17 | 1,990 | 1,990 | 1,930 | 1,970 | 56,000 | 895.46 |
| 1990-08-16 | 2,100 | 2,100 | 1,980 | 1,980 | 14,000 | 900 |
| 1990-08-15 | 2,000 | 2,100 | 2,000 | 2,100 | 22,000 | 954.55 |
| 1990-08-14 | 1,970 | 2,000 | 1,970 | 1,980 | 89,000 | 900 |
| 1990-08-13 | 2,020 | 2,030 | 1,960 | 1,960 | 56,000 | 890.91 |
| 1990-08-10 | 2,020 | 2,060 | 2,020 | 2,020 | 42,000 | 918.18 |
| 1990-08-09 | 2,050 | 2,050 | 2,000 | 2,000 | 34,000 | 909.09 |
| 1990-08-08 | 2,050 | 2,100 | 2,000 | 2,100 | 39,000 | 954.55 |
| 1990-08-07 | 2,030 | 2,090 | 1,990 | 2,090 | 83,000 | 950 |
| 1990-08-06 | 2,230 | 2,230 | 2,100 | 2,110 | 59,000 | 959.09 |
| 1990-08-03 | 2,310 | 2,340 | 2,250 | 2,250 | 102,000 | 1,022.73 |
| 1990-08-02 | 2,400 | 2,430 | 2,320 | 2,330 | 183,000 | 1,059.09 |
| 1990-08-01 | 2,350 | 2,400 | 2,340 | 2,370 | 165,000 | 1,077.27 |
| 1990-07-31 | 2,350 | 2,370 | 2,340 | 2,350 | 92,000 | 1,068.18 |
| 1990-07-30 | 2,380 | 2,390 | 2,350 | 2,360 | 160,000 | 1,072.73 |
| 1990-07-27 | 2,380 | 2,420 | 2,330 | 2,380 | 574,000 | 1,081.82 |
| 1990-07-26 | 2,340 | 2,410 | 2,330 | 2,330 | 288,000 | 1,059.09 |
| 1990-07-25 | 2,240 | 2,340 | 2,240 | 2,340 | 98,000 | 1,063.64 |
| 1990-07-24 | 2,260 | 2,300 | 2,260 | 2,280 | 104,000 | 1,036.36 |
| 1990-07-23 | 2,420 | 2,420 | 2,300 | 2,300 | 159,000 | 1,045.45 |
| 1990-07-20 | 2,420 | 2,430 | 2,420 | 2,420 | 68,000 | 1,100 |
| 1990-07-19 | 2,450 | 2,460 | 2,400 | 2,440 | 202,000 | 1,109.09 |
| 1990-07-18 | 2,440 | 2,520 | 2,440 | 2,460 | 1,266,000 | 1,118.18 |
| 1990-07-17 | 2,440 | 2,460 | 2,420 | 2,430 | 897,000 | 1,104.55 |
| 1990-07-16 | 2,440 | 2,460 | 2,410 | 2,420 | 547,000 | 1,100 |
| 1990-07-13 | 2,350 | 2,450 | 2,330 | 2,430 | 814,000 | 1,104.55 |
| 1990-07-12 | 2,350 | 2,380 | 2,330 | 2,330 | 287,000 | 1,059.09 |
| 1990-07-11 | 2,380 | 2,380 | 2,330 | 2,330 | 216,000 | 1,059.09 |
| 1990-07-10 | 2,390 | 2,390 | 2,340 | 2,380 | 164,000 | 1,081.82 |
| 1990-07-09 | 2,410 | 2,450 | 2,380 | 2,400 | 1,110,000 | 1,090.91 |
| 1990-07-06 | 2,310 | 2,390 | 2,300 | 2,390 | 865,000 | 1,086.36 |
| 1990-07-05 | 2,280 | 2,330 | 2,260 | 2,310 | 254,000 | 1,050 |
| 1990-07-04 | 2,300 | 2,310 | 2,250 | 2,270 | 157,000 | 1,031.82 |
| 1990-07-03 | 2,280 | 2,310 | 2,250 | 2,290 | 235,000 | 1,040.91 |
| 1990-07-02 | 2,320 | 2,320 | 2,250 | 2,290 | 130,000 | 1,040.91 |
| 1990-06-29 | 2,340 | 2,340 | 2,270 | 2,330 | 388,000 | 1,059.09 |
| 1990-06-28 | 2,260 | 2,320 | 2,250 | 2,310 | 686,000 | 1,050 |
| 1990-06-27 | 2,200 | 2,280 | 2,180 | 2,230 | 839,000 | 1,013.64 |
| 1990-06-26 | 2,190 | 2,190 | 2,110 | 2,180 | 469,000 | 990.91 |
| 1990-06-25 | 2,130 | 2,180 | 2,070 | 2,180 | 1,065,000 | 990.91 |
| 1990-06-22 | 2,180 | 2,180 | 2,130 | 2,170 | 178,000 | 986.36 |
| 1990-06-21 | 2,200 | 2,200 | 2,150 | 2,180 | 414,000 | 990.91 |
| 1990-06-20 | 2,100 | 2,220 | 2,100 | 2,190 | 1,843,000 | 995.46 |
| 1990-06-19 | 2,110 | 2,110 | 2,070 | 2,100 | 632,000 | 954.55 |
| 1990-06-18 | 2,040 | 2,130 | 2,030 | 2,090 | 635,000 | 950 |
| 1990-06-15 | 2,030 | 2,050 | 2,010 | 2,040 | 210,000 | 927.27 |
| 1990-06-14 | 2,010 | 2,030 | 1,990 | 2,030 | 140,000 | 922.73 |
| 1990-06-13 | 2,010 | 2,030 | 2,000 | 2,030 | 79,000 | 922.73 |
| 1990-06-12 | 2,000 | 2,020 | 1,980 | 2,010 | 77,000 | 913.64 |
| 1990-06-11 | 2,050 | 2,050 | 2,010 | 2,010 | 34,000 | 913.64 |
| 1990-06-08 | 2,080 | 2,090 | 2,050 | 2,050 | 207,000 | 931.82 |
| 1990-06-07 | 2,040 | 2,120 | 2,040 | 2,080 | 397,000 | 945.46 |
| 1990-06-06 | 2,030 | 2,050 | 2,010 | 2,040 | 117,000 | 927.27 |
| 1990-06-05 | 2,010 | 2,030 | 2,000 | 2,010 | 75,000 | 913.64 |
| 1990-06-04 | 2,020 | 2,030 | 2,000 | 2,010 | 45,000 | 913.64 |
| 1990-06-01 | 1,970 | 2,040 | 1,970 | 2,000 | 287,000 | 909.09 |
| 1990-05-31 | 1,960 | 1,960 | 1,950 | 1,960 | 34,000 | 890.91 |
| 1990-05-30 | 1,970 | 1,980 | 1,930 | 1,950 | 54,000 | 886.36 |
| 1990-05-29 | 1,940 | 1,960 | 1,940 | 1,950 | 155,000 | 886.36 |
| 1990-05-28 | 1,970 | 1,970 | 1,940 | 1,940 | 70,000 | 881.82 |
| 1990-05-25 | 2,000 | 2,000 | 1,970 | 1,970 | 80,000 | 895.46 |
| 1990-05-24 | 2,010 | 2,010 | 1,980 | 1,980 | 67,000 | 900 |
| 1990-05-23 | 2,000 | 2,020 | 1,990 | 2,000 | 92,000 | 909.09 |
| 1990-05-22 | 2,030 | 2,030 | 1,960 | 1,980 | 78,000 | 900 |
| 1990-05-21 | 2,080 | 2,080 | 1,990 | 2,050 | 49,000 | 931.82 |
| 1990-05-18 | 1,980 | 2,080 | 1,970 | 2,080 | 181,000 | 945.46 |
| 1990-05-17 | 1,990 | 2,000 | 1,980 | 1,980 | 89,000 | 900 |
| 1990-05-16 | 2,020 | 2,020 | 1,990 | 1,990 | 140,000 | 904.55 |
| 1990-05-15 | 1,970 | 2,010 | 1,960 | 1,990 | 313,000 | 904.55 |
| 1990-05-14 | 1,900 | 1,940 | 1,880 | 1,940 | 228,000 | 881.82 |
| 1990-05-11 | 1,850 | 1,910 | 1,850 | 1,900 | 165,000 | 863.64 |
| 1990-05-10 | 1,840 | 1,870 | 1,840 | 1,850 | 62,000 | 840.91 |
| 1990-05-09 | 1,860 | 1,880 | 1,830 | 1,840 | 96,000 | 836.36 |
| 1990-05-08 | 1,900 | 1,900 | 1,850 | 1,860 | 26,000 | 845.46 |
| 1990-05-07 | 1,920 | 1,920 | 1,900 | 1,900 | 19,000 | 863.64 |
| 1990-05-02 | 1,850 | 1,920 | 1,850 | 1,880 | 79,000 | 854.55 |
| 1990-05-01 | 1,830 | 1,850 | 1,830 | 1,850 | 6,000 | 840.91 |
| 1990-04-27 | 1,900 | 1,900 | 1,870 | 1,870 | 65,000 | 850 |
| 1990-04-26 | 1,910 | 1,910 | 1,890 | 1,910 | 26,000 | 868.18 |
| 1990-04-25 | 1,920 | 1,950 | 1,900 | 1,920 | 295,000 | 872.73 |
| 1990-04-24 | 1,910 | 1,920 | 1,880 | 1,890 | 229,000 | 859.09 |
| 1990-04-23 | 1,840 | 1,920 | 1,800 | 1,920 | 299,000 | 872.73 |
| 1990-04-20 | 1,810 | 1,840 | 1,780 | 1,840 | 199,000 | 836.36 |
| 1990-04-19 | 1,760 | 1,840 | 1,750 | 1,820 | 332,000 | 827.27 |
| 1990-04-18 | 1,740 | 1,750 | 1,730 | 1,750 | 66,000 | 795.46 |
| 1990-04-17 | 1,760 | 1,780 | 1,720 | 1,730 | 46,000 | 786.36 |
| 1990-04-16 | 1,760 | 1,760 | 1,730 | 1,760 | 31,000 | 800 |
| 1990-04-13 | 1,790 | 1,790 | 1,760 | 1,760 | 23,000 | 800 |
| 1990-04-12 | 1,780 | 1,780 | 1,760 | 1,780 | 49,000 | 809.09 |
| 1990-04-11 | 1,750 | 1,750 | 1,720 | 1,750 | 71,000 | 795.46 |
| 1990-04-10 | 1,760 | 1,760 | 1,730 | 1,750 | 40,000 | 795.46 |
| 1990-04-09 | 1,760 | 1,770 | 1,750 | 1,770 | 81,000 | 804.55 |
| 1990-04-06 | 1,660 | 1,700 | 1,630 | 1,700 | 25,000 | 772.73 |
| 1990-04-05 | 1,620 | 1,620 | 1,600 | 1,600 | 64,000 | 727.27 |
| 1990-04-04 | 1,710 | 1,710 | 1,670 | 1,670 | 45,000 | 759.09 |
| 1990-04-03 | 1,660 | 1,690 | 1,660 | 1,680 | 151,000 | 763.64 |
| 1990-04-02 | 1,810 | 1,810 | 1,660 | 1,660 | 33,000 | 754.55 |
| 1990-03-30 | 1,900 | 1,920 | 1,820 | 1,820 | 28,000 | 827.27 |
| 1990-03-29 | 1,870 | 1,900 | 1,870 | 1,900 | 58,000 | 863.64 |
| 1990-03-28 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 850 |
| 1990-03-27 | 1,880 | 1,880 | 1,830 | 1,830 | 68,000 | 831.82 |
| 1990-03-26 | 1,850 | 1,850 | 1,790 | 1,800 | 126,000 | 818.18 |
| 1990-03-23 | 1,740 | 1,820 | 1,740 | 1,820 | 53,000 | 827.27 |
| 1990-03-22 | 1,860 | 1,860 | 1,740 | 1,770 | 66,000 | 804.55 |
| 1990-03-20 | 1,870 | 1,880 | 1,830 | 1,880 | 14,000 | 854.55 |
| 1990-03-19 | 1,940 | 1,940 | 1,820 | 1,900 | 111,000 | 863.64 |
| 1990-03-16 | 2,000 | 2,020 | 1,980 | 1,980 | 52,000 | 900 |
| 1990-03-15 | 2,050 | 2,050 | 2,000 | 2,000 | 17,000 | 909.09 |
| 1990-03-14 | 2,120 | 2,120 | 2,010 | 2,070 | 92,000 | 940.91 |
| 1990-03-13 | 2,190 | 2,190 | 2,130 | 2,130 | 29,000 | 968.18 |
| 1990-03-12 | 2,230 | 2,230 | 2,170 | 2,170 | 21,000 | 986.36 |
| 1990-03-09 | 2,150 | 2,220 | 2,150 | 2,190 | 28,000 | 995.46 |
| 1990-03-08 | 2,220 | 2,230 | 2,170 | 2,230 | 12,000 | 1,013.64 |
| 1990-03-07 | 2,230 | 2,230 | 2,160 | 2,230 | 28,000 | 1,013.64 |
| 1990-03-06 | 2,230 | 2,230 | 2,160 | 2,230 | 28,000 | 1,013.64 |
| 1990-03-05 | 2,230 | 2,230 | 2,160 | 2,230 | 27,000 | 1,013.64 |
| 1990-03-02 | 2,170 | 2,230 | 2,120 | 2,230 | 28,000 | 1,013.64 |
| 1990-03-01 | 2,170 | 2,200 | 2,170 | 2,170 | 28,000 | 986.36 |
| 1990-02-28 | 2,250 | 2,260 | 2,200 | 2,250 | 389,000 | 1,022.73 |
| 1990-02-27 | 2,000 | 2,250 | 2,000 | 2,250 | 26,000 | 1,022.73 |
| 1990-02-23 | 2,200 | 2,200 | 2,070 | 2,200 | 29,000 | 1,000 |
| 1990-02-22 | 2,240 | 2,240 | 2,200 | 2,220 | 22,000 | 1,009.09 |
| 1990-02-21 | 2,230 | 2,230 | 2,200 | 2,200 | 23,000 | 1,000 |
| 1990-02-20 | 2,220 | 2,250 | 2,220 | 2,220 | 58,000 | 1,009.09 |
| 1990-02-19 | 2,240 | 2,240 | 2,220 | 2,220 | 29,000 | 1,009.09 |
| 1990-02-16 | 2,230 | 2,240 | 2,230 | 2,240 | 56,000 | 1,018.18 |
| 1990-02-15 | 2,280 | 2,280 | 2,220 | 2,240 | 35,000 | 1,018.18 |
| 1990-02-14 | 2,300 | 2,310 | 2,270 | 2,270 | 57,000 | 1,031.82 |
| 1990-02-13 | 2,350 | 2,350 | 2,310 | 2,310 | 43,000 | 1,050 |
| 1990-02-09 | 2,340 | 2,350 | 2,300 | 2,350 | 68,000 | 1,068.18 |
| 1990-02-08 | 2,340 | 2,380 | 2,340 | 2,350 | 94,000 | 1,068.18 |
| 1990-02-07 | 2,370 | 2,390 | 2,360 | 2,360 | 47,000 | 1,072.73 |
| 1990-02-06 | 2,400 | 2,400 | 2,370 | 2,390 | 113,000 | 1,086.36 |
| 1990-02-05 | 2,450 | 2,450 | 2,370 | 2,400 | 139,000 | 1,090.91 |
| 1990-02-02 | 2,400 | 2,450 | 2,360 | 2,450 | 76,000 | 1,113.64 |
| 1990-02-01 | 2,400 | 2,420 | 2,380 | 2,400 | 91,000 | 1,090.91 |
| 1990-01-31 | 2,440 | 2,440 | 2,380 | 2,400 | 127,000 | 1,090.91 |
| 1990-01-30 | 2,420 | 2,450 | 2,390 | 2,440 | 152,000 | 1,109.09 |
| 1990-01-29 | 2,380 | 2,420 | 2,340 | 2,420 | 229,000 | 1,100 |
| 1990-01-26 | 2,450 | 2,450 | 2,360 | 2,380 | 167,000 | 1,081.82 |
| 1990-01-25 | 2,480 | 2,500 | 2,440 | 2,440 | 343,000 | 1,109.09 |
| 1990-01-24 | 2,470 | 2,500 | 2,420 | 2,440 | 618,000 | 1,109.09 |
| 1990-01-23 | 2,400 | 2,540 | 2,400 | 2,450 | 599,000 | 1,113.64 |
| 1990-01-22 | 2,390 | 2,400 | 2,380 | 2,380 | 87,000 | 1,081.82 |
| 1990-01-19 | 2,470 | 2,470 | 2,370 | 2,380 | 159,000 | 1,081.82 |
| 1990-01-18 | 2,400 | 2,490 | 2,400 | 2,430 | 1,616,000 | 1,104.55 |
| 1990-01-17 | 2,310 | 2,370 | 2,310 | 2,360 | 28,000 | 1,072.73 |
| 1990-01-16 | 2,360 | 2,390 | 2,300 | 2,300 | 37,000 | 1,045.45 |
| 1990-01-12 | 2,410 | 2,410 | 2,320 | 2,400 | 81,000 | 1,090.91 |
| 1990-01-11 | 2,370 | 2,410 | 2,330 | 2,400 | 151,000 | 1,090.91 |
| 1990-01-10 | 2,300 | 2,350 | 2,300 | 2,350 | 19,000 | 1,068.18 |
| 1990-01-09 | 2,370 | 2,370 | 2,320 | 2,320 | 55,000 | 1,054.55 |
| 1990-01-08 | 2,370 | 2,390 | 2,300 | 2,340 | 68,000 | 1,063.64 |
| 1990-01-05 | 2,370 | 2,380 | 2,350 | 2,360 | 103,000 | 1,072.73 |
| 1990-01-04 | 2,400 | 2,410 | 2,350 | 2,350 | 43,000 | 1,068.18 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
