8013 (株)ナイガイ 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 | 930 | 930 | 910 | 920 | 46,000 | 8,344.67 |
| 1990-12-27 | 965 | 965 | 921 | 930 | 50,000 | 8,435.37 |
| 1990-12-26 | 974 | 974 | 955 | 960 | 32,000 | 8,707.48 |
| 1990-12-25 | 980 | 990 | 965 | 965 | 25,000 | 8,752.83 |
| 1990-12-21 | 980 | 991 | 980 | 990 | 54,000 | 8,979.59 |
| 1990-12-20 | 1,020 | 1,040 | 1,000 | 1,000 | 67,000 | 9,070.29 |
| 1990-12-19 | 1,050 | 1,090 | 1,050 | 1,060 | 61,000 | 9,614.51 |
| 1990-12-18 | 1,050 | 1,050 | 1,010 | 1,050 | 47,000 | 9,523.81 |
| 1990-12-17 | 1,070 | 1,070 | 1,060 | 1,060 | 26,000 | 9,614.51 |
| 1990-12-14 | 1,070 | 1,070 | 1,050 | 1,060 | 38,000 | 9,614.51 |
| 1990-12-13 | 1,070 | 1,080 | 1,070 | 1,070 | 193,000 | 9,705.22 |
| 1990-12-12 | 1,060 | 1,090 | 1,060 | 1,070 | 71,000 | 9,705.22 |
| 1990-12-11 | 1,080 | 1,100 | 1,080 | 1,080 | 121,000 | 9,795.92 |
| 1990-12-10 | 1,080 | 1,100 | 1,050 | 1,090 | 56,000 | 9,886.62 |
| 1990-12-07 | 1,030 | 1,050 | 1,010 | 1,050 | 120,000 | 9,523.81 |
| 1990-12-06 | 995 | 1,000 | 984 | 1,000 | 74,000 | 9,070.29 |
| 1990-12-05 | 1,000 | 1,000 | 985 | 985 | 42,000 | 8,934.24 |
| 1990-12-04 | 1,000 | 1,000 | 991 | 1,000 | 78,000 | 9,070.29 |
| 1990-12-03 | 1,080 | 1,100 | 1,020 | 1,020 | 78,000 | 9,251.70 |
| 1990-11-30 | 1,080 | 1,080 | 1,020 | 1,060 | 26,000 | 9,614.51 |
| 1990-11-29 | 1,100 | 1,110 | 1,060 | 1,100 | 122,000 | 9,977.32 |
| 1990-11-28 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 10,521.50 |
| 1990-11-27 | 1,190 | 1,190 | 1,170 | 1,190 | 20,000 | 10,793.70 |
| 1990-11-26 | 1,200 | 1,200 | 1,180 | 1,200 | 19,000 | 10,884.40 |
| 1990-11-22 | 1,150 | 1,180 | 1,140 | 1,180 | 67,000 | 10,702.90 |
| 1990-11-21 | 1,180 | 1,180 | 1,120 | 1,180 | 46,000 | 10,702.90 |
| 1990-11-20 | 1,200 | 1,200 | 1,180 | 1,190 | 17,000 | 10,793.70 |
| 1990-11-19 | 1,220 | 1,220 | 1,200 | 1,210 | 15,000 | 10,975.10 |
| 1990-11-16 | 1,220 | 1,240 | 1,210 | 1,220 | 46,000 | 11,065.80 |
| 1990-11-15 | 1,250 | 1,260 | 1,230 | 1,230 | 72,000 | 11,156.50 |
| 1990-11-14 | 1,270 | 1,270 | 1,240 | 1,250 | 77,000 | 11,337.90 |
| 1990-11-13 | 1,210 | 1,270 | 1,210 | 1,250 | 40,000 | 11,337.90 |
| 1990-11-09 | 1,200 | 1,200 | 1,190 | 1,190 | 61,000 | 10,793.70 |
| 1990-11-08 | 1,200 | 1,200 | 1,190 | 1,200 | 63,000 | 10,884.40 |
| 1990-11-07 | 1,220 | 1,230 | 1,180 | 1,230 | 58,000 | 11,156.50 |
| 1990-11-06 | 1,250 | 1,280 | 1,200 | 1,230 | 194,000 | 11,156.50 |
| 1990-11-05 | 1,220 | 1,260 | 1,200 | 1,260 | 116,000 | 11,428.60 |
| 1990-11-02 | 1,210 | 1,230 | 1,190 | 1,200 | 37,000 | 10,884.40 |
| 1990-11-01 | 1,260 | 1,270 | 1,230 | 1,240 | 105,000 | 11,247.20 |
| 1990-10-31 | 1,280 | 1,320 | 1,280 | 1,280 | 131,000 | 11,610 |
| 1990-10-30 | 1,280 | 1,290 | 1,270 | 1,290 | 55,000 | 11,700.70 |
| 1990-10-29 | 1,280 | 1,300 | 1,280 | 1,300 | 37,000 | 11,791.40 |
| 1990-10-26 | 1,330 | 1,330 | 1,270 | 1,300 | 441,000 | 11,791.40 |
| 1990-10-25 | 1,360 | 1,360 | 1,340 | 1,350 | 220,000 | 12,244.90 |
| 1990-10-24 | 1,330 | 1,330 | 1,300 | 1,320 | 192,000 | 11,972.80 |
| 1990-10-23 | 1,250 | 1,350 | 1,250 | 1,310 | 214,000 | 11,882.10 |
| 1990-10-22 | 1,260 | 1,280 | 1,240 | 1,280 | 59,000 | 11,610 |
| 1990-10-19 | 1,250 | 1,270 | 1,250 | 1,260 | 76,000 | 11,428.60 |
| 1990-10-18 | 1,230 | 1,270 | 1,220 | 1,260 | 52,000 | 11,428.60 |
| 1990-10-17 | 1,270 | 1,270 | 1,230 | 1,240 | 26,000 | 11,247.20 |
| 1990-10-16 | 1,200 | 1,290 | 1,200 | 1,260 | 246,000 | 11,428.60 |
| 1990-10-15 | 1,180 | 1,180 | 1,160 | 1,180 | 38,000 | 10,702.90 |
| 1990-10-12 | 1,130 | 1,140 | 1,080 | 1,080 | 60,000 | 9,795.92 |
| 1990-10-11 | 1,160 | 1,160 | 1,140 | 1,150 | 30,000 | 10,430.80 |
| 1990-10-09 | 1,190 | 1,200 | 1,170 | 1,200 | 69,000 | 10,884.40 |
| 1990-10-08 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 | 10,884.40 |
| 1990-10-05 | 1,110 | 1,150 | 1,110 | 1,130 | 37,000 | 10,249.40 |
| 1990-10-04 | 1,090 | 1,090 | 1,050 | 1,090 | 33,000 | 9,886.62 |
| 1990-10-03 | 1,040 | 1,090 | 1,040 | 1,070 | 73,000 | 9,705.22 |
| 1990-10-01 | 970 | 972 | 950 | 950 | 126,000 | 8,616.78 |
| 1990-09-28 | 1,030 | 1,040 | 970 | 970 | 98,000 | 8,798.19 |
| 1990-09-27 | 1,020 | 1,070 | 1,010 | 1,060 | 85,000 | 9,614.51 |
| 1990-09-26 | 1,110 | 1,120 | 1,020 | 1,080 | 126,000 | 9,795.92 |
| 1990-09-25 | 1,140 | 1,140 | 1,100 | 1,100 | 66,000 | 9,977.32 |
| 1990-09-21 | 1,150 | 1,180 | 1,140 | 1,180 | 71,000 | 10,702.90 |
| 1990-09-20 | 1,210 | 1,210 | 1,190 | 1,210 | 38,000 | 10,975.10 |
| 1990-09-19 | 1,210 | 1,220 | 1,210 | 1,210 | 17,000 | 10,975.10 |
| 1990-09-18 | 1,230 | 1,250 | 1,170 | 1,170 | 121,000 | 10,612.20 |
| 1990-09-17 | 1,250 | 1,260 | 1,250 | 1,250 | 86,000 | 11,337.90 |
| 1990-09-14 | 1,220 | 1,260 | 1,200 | 1,240 | 143,000 | 11,247.20 |
| 1990-09-13 | 1,220 | 1,230 | 1,220 | 1,230 | 83,000 | 11,156.50 |
| 1990-09-12 | 1,190 | 1,240 | 1,190 | 1,210 | 64,000 | 10,975.10 |
| 1990-09-11 | 1,160 | 1,190 | 1,160 | 1,180 | 32,000 | 10,702.90 |
| 1990-09-10 | 1,160 | 1,180 | 1,160 | 1,180 | 14,000 | 10,702.90 |
| 1990-09-07 | 1,130 | 1,190 | 1,100 | 1,100 | 106,000 | 9,977.32 |
| 1990-09-06 | 1,160 | 1,160 | 1,090 | 1,090 | 40,000 | 9,886.62 |
| 1990-09-05 | 1,190 | 1,190 | 1,110 | 1,160 | 57,000 | 10,521.50 |
| 1990-09-04 | 1,240 | 1,250 | 1,160 | 1,160 | 15,000 | 10,521.50 |
| 1990-09-03 | 1,280 | 1,280 | 1,230 | 1,280 | 40,000 | 11,610 |
| 1990-08-31 | 1,250 | 1,270 | 1,220 | 1,250 | 55,000 | 11,337.90 |
| 1990-08-30 | 1,170 | 1,250 | 1,170 | 1,250 | 48,000 | 11,337.90 |
| 1990-08-29 | 1,230 | 1,230 | 1,130 | 1,150 | 37,000 | 10,430.80 |
| 1990-08-28 | 1,220 | 1,230 | 1,180 | 1,230 | 139,000 | 11,156.50 |
| 1990-08-27 | 1,060 | 1,120 | 1,060 | 1,120 | 47,000 | 10,158.70 |
| 1990-08-24 | 1,030 | 1,170 | 999 | 1,040 | 198,000 | 9,433.11 |
| 1990-08-23 | 1,240 | 1,240 | 1,050 | 1,050 | 121,000 | 9,523.81 |
| 1990-08-22 | 1,280 | 1,280 | 1,210 | 1,250 | 480,000 | 11,337.90 |
| 1990-08-21 | 1,350 | 1,350 | 1,290 | 1,290 | 21,000 | 11,700.70 |
| 1990-08-20 | 1,340 | 1,360 | 1,330 | 1,330 | 107,000 | 12,063.50 |
| 1990-08-17 | 1,340 | 1,360 | 1,340 | 1,360 | 87,000 | 12,335.60 |
| 1990-08-16 | 1,380 | 1,390 | 1,360 | 1,380 | 83,000 | 12,517 |
| 1990-08-15 | 1,320 | 1,370 | 1,300 | 1,360 | 73,000 | 12,335.60 |
| 1990-08-14 | 1,300 | 1,300 | 1,210 | 1,290 | 84,000 | 11,700.70 |
| 1990-08-13 | 1,340 | 1,340 | 1,260 | 1,300 | 75,000 | 11,791.40 |
| 1990-08-10 | 1,370 | 1,400 | 1,360 | 1,370 | 121,000 | 12,426.30 |
| 1990-08-09 | 1,390 | 1,390 | 1,350 | 1,360 | 54,000 | 12,335.60 |
| 1990-08-08 | 1,330 | 1,380 | 1,330 | 1,370 | 118,000 | 12,426.30 |
| 1990-08-07 | 1,340 | 1,400 | 1,310 | 1,310 | 175,000 | 11,882.10 |
| 1990-08-06 | 1,460 | 1,460 | 1,340 | 1,420 | 307,000 | 12,879.80 |
| 1990-08-03 | 1,530 | 1,540 | 1,510 | 1,510 | 572,000 | 13,696.10 |
| 1990-08-02 | 1,550 | 1,560 | 1,510 | 1,510 | 765,000 | 13,696.10 |
| 1990-08-01 | 1,550 | 1,560 | 1,510 | 1,530 | 2,474,000 | 13,877.60 |
| 1990-07-31 | 1,450 | 1,540 | 1,450 | 1,540 | 829,000 | 13,968.30 |
| 1990-07-30 | 1,480 | 1,480 | 1,430 | 1,430 | 118,000 | 12,970.50 |
| 1990-07-27 | 1,480 | 1,480 | 1,430 | 1,480 | 255,000 | 13,424 |
| 1990-07-26 | 1,520 | 1,530 | 1,470 | 1,490 | 615,000 | 13,514.70 |
| 1990-07-25 | 1,470 | 1,520 | 1,450 | 1,510 | 543,000 | 13,696.10 |
| 1990-07-24 | 1,450 | 1,470 | 1,430 | 1,430 | 286,000 | 12,970.50 |
| 1990-07-23 | 1,490 | 1,500 | 1,450 | 1,450 | 234,000 | 13,151.90 |
| 1990-07-20 | 1,450 | 1,500 | 1,450 | 1,470 | 338,000 | 13,333.30 |
| 1990-07-19 | 1,510 | 1,520 | 1,440 | 1,440 | 523,000 | 13,061.20 |
| 1990-07-18 | 1,440 | 1,530 | 1,430 | 1,510 | 1,437,000 | 13,696.10 |
| 1990-07-17 | 1,460 | 1,470 | 1,440 | 1,440 | 360,000 | 13,061.20 |
| 1990-07-16 | 1,460 | 1,470 | 1,440 | 1,460 | 352,000 | 13,242.60 |
| 1990-07-13 | 1,480 | 1,480 | 1,440 | 1,450 | 716,000 | 13,151.90 |
| 1990-07-12 | 1,440 | 1,480 | 1,440 | 1,460 | 1,562,000 | 13,242.60 |
| 1990-07-11 | 1,420 | 1,430 | 1,410 | 1,420 | 576,000 | 12,879.80 |
| 1990-07-10 | 1,420 | 1,420 | 1,390 | 1,390 | 422,000 | 12,607.70 |
| 1990-07-09 | 1,370 | 1,410 | 1,350 | 1,400 | 988,000 | 12,698.40 |
| 1990-07-06 | 1,340 | 1,350 | 1,330 | 1,350 | 203,000 | 12,244.90 |
| 1990-07-05 | 1,350 | 1,370 | 1,340 | 1,340 | 452,000 | 12,154.20 |
| 1990-07-04 | 1,280 | 1,350 | 1,270 | 1,330 | 411,000 | 12,063.50 |
| 1990-07-03 | 1,270 | 1,270 | 1,260 | 1,260 | 130,000 | 11,428.60 |
| 1990-07-02 | 1,270 | 1,270 | 1,260 | 1,270 | 44,000 | 11,519.30 |
| 1990-06-29 | 1,260 | 1,270 | 1,240 | 1,250 | 151,000 | 11,337.90 |
| 1990-06-28 | 1,300 | 1,300 | 1,250 | 1,250 | 107,000 | 11,337.90 |
| 1990-06-27 | 1,270 | 1,270 | 1,240 | 1,250 | 106,000 | 11,337.90 |
| 1990-06-26 | 1,220 | 1,240 | 1,220 | 1,240 | 97,000 | 11,247.20 |
| 1990-06-25 | 1,250 | 1,250 | 1,220 | 1,240 | 63,000 | 11,247.20 |
| 1990-06-22 | 1,270 | 1,290 | 1,260 | 1,260 | 142,000 | 11,428.60 |
| 1990-06-21 | 1,290 | 1,310 | 1,260 | 1,290 | 279,000 | 11,700.70 |
| 1990-06-20 | 1,280 | 1,290 | 1,260 | 1,290 | 132,000 | 11,700.70 |
| 1990-06-19 | 1,260 | 1,280 | 1,260 | 1,280 | 100,000 | 11,610 |
| 1990-06-18 | 1,300 | 1,320 | 1,290 | 1,290 | 128,000 | 11,700.70 |
| 1990-06-15 | 1,320 | 1,320 | 1,280 | 1,280 | 119,000 | 11,610 |
| 1990-06-14 | 1,300 | 1,330 | 1,300 | 1,320 | 89,000 | 11,972.80 |
| 1990-06-13 | 1,310 | 1,340 | 1,300 | 1,320 | 52,000 | 11,972.80 |
| 1990-06-12 | 1,320 | 1,350 | 1,300 | 1,300 | 94,000 | 11,791.40 |
| 1990-06-11 | 1,340 | 1,350 | 1,330 | 1,330 | 112,000 | 12,063.50 |
| 1990-06-08 | 1,350 | 1,360 | 1,330 | 1,350 | 253,000 | 12,244.90 |
| 1990-06-07 | 1,350 | 1,370 | 1,340 | 1,340 | 399,000 | 12,154.20 |
| 1990-06-06 | 1,350 | 1,380 | 1,330 | 1,340 | 616,000 | 12,154.20 |
| 1990-06-05 | 1,360 | 1,360 | 1,330 | 1,330 | 372,000 | 12,063.50 |
| 1990-06-04 | 1,260 | 1,350 | 1,260 | 1,340 | 386,000 | 12,154.20 |
| 1990-06-01 | 1,240 | 1,310 | 1,220 | 1,280 | 257,000 | 11,610 |
| 1990-05-31 | 1,210 | 1,220 | 1,190 | 1,200 | 239,000 | 10,884.40 |
| 1990-05-30 | 1,210 | 1,220 | 1,180 | 1,210 | 142,000 | 10,975.10 |
| 1990-05-29 | 1,240 | 1,240 | 1,210 | 1,210 | 136,000 | 10,975.10 |
| 1990-05-28 | 1,250 | 1,250 | 1,230 | 1,240 | 81,000 | 11,247.20 |
| 1990-05-25 | 1,250 | 1,250 | 1,220 | 1,230 | 84,000 | 11,156.50 |
| 1990-05-24 | 1,240 | 1,270 | 1,210 | 1,270 | 72,000 | 11,519.30 |
| 1990-05-23 | 1,230 | 1,270 | 1,230 | 1,240 | 67,000 | 11,247.20 |
| 1990-05-22 | 1,220 | 1,250 | 1,220 | 1,220 | 55,000 | 11,065.80 |
| 1990-05-21 | 1,230 | 1,250 | 1,220 | 1,220 | 42,000 | 11,065.80 |
| 1990-05-18 | 1,290 | 1,290 | 1,240 | 1,240 | 72,000 | 11,247.20 |
| 1990-05-17 | 1,290 | 1,300 | 1,280 | 1,290 | 39,000 | 11,700.70 |
| 1990-05-16 | 1,310 | 1,330 | 1,270 | 1,280 | 54,000 | 11,610 |
| 1990-05-15 | 1,330 | 1,340 | 1,290 | 1,330 | 284,000 | 12,063.50 |
| 1990-05-14 | 1,280 | 1,330 | 1,270 | 1,330 | 473,000 | 12,063.50 |
| 1990-05-11 | 1,250 | 1,270 | 1,240 | 1,270 | 263,000 | 11,519.30 |
| 1990-05-10 | 1,250 | 1,270 | 1,230 | 1,270 | 189,000 | 11,519.30 |
| 1990-05-09 | 1,230 | 1,280 | 1,200 | 1,230 | 508,000 | 11,156.50 |
| 1990-05-08 | 1,190 | 1,220 | 1,180 | 1,220 | 275,000 | 11,065.80 |
| 1990-05-07 | 1,160 | 1,220 | 1,140 | 1,210 | 347,000 | 10,975.10 |
| 1990-05-02 | 1,100 | 1,120 | 1,100 | 1,120 | 92,000 | 10,158.70 |
| 1990-05-01 | 1,100 | 1,110 | 1,100 | 1,110 | 49,000 | 10,068 |
| 1990-04-27 | 1,110 | 1,120 | 1,090 | 1,090 | 55,000 | 9,886.62 |
| 1990-04-26 | 1,110 | 1,130 | 1,080 | 1,080 | 104,000 | 9,795.92 |
| 1990-04-25 | 1,140 | 1,140 | 1,110 | 1,120 | 70,000 | 10,158.70 |
| 1990-04-24 | 1,120 | 1,120 | 1,100 | 1,100 | 102,000 | 9,977.32 |
| 1990-04-23 | 1,120 | 1,120 | 1,100 | 1,120 | 68,000 | 10,158.70 |
| 1990-04-20 | 1,100 | 1,100 | 1,080 | 1,100 | 122,000 | 9,977.32 |
| 1990-04-19 | 1,080 | 1,100 | 1,070 | 1,070 | 79,000 | 9,705.22 |
| 1990-04-18 | 1,050 | 1,080 | 1,040 | 1,080 | 93,000 | 9,795.92 |
| 1990-04-17 | 1,080 | 1,080 | 1,050 | 1,080 | 112,000 | 9,795.92 |
| 1990-04-16 | 1,080 | 1,080 | 1,060 | 1,080 | 163,000 | 9,795.92 |
| 1990-04-13 | 1,090 | 1,090 | 1,030 | 1,080 | 169,000 | 9,795.92 |
| 1990-04-12 | 1,120 | 1,120 | 1,070 | 1,070 | 41,000 | 9,705.22 |
| 1990-04-11 | 1,110 | 1,130 | 1,060 | 1,120 | 295,000 | 10,158.70 |
| 1990-04-10 | 1,040 | 1,180 | 1,030 | 1,110 | 258,000 | 10,068 |
| 1990-04-09 | 1,010 | 1,010 | 1,010 | 1,010 | 60,000 | 9,161 |
| 1990-04-06 | 905 | 905 | 905 | 905 | 105,000 | 8,208.62 |
| 1990-04-05 | 795 | 795 | 795 | 795 | 453,000 | 7,210.88 |
| 1990-04-04 | 990 | 990 | 895 | 895 | 342,000 | 8,117.91 |
| 1990-04-03 | 1,020 | 1,040 | 990 | 995 | 260,000 | 9,024.94 |
| 1990-04-02 | 1,170 | 1,170 | 1,010 | 1,030 | 151,000 | 9,342.40 |
| 1990-03-30 | 1,200 | 1,200 | 1,170 | 1,170 | 45,000 | 10,612.20 |
| 1990-03-29 | 1,200 | 1,220 | 1,200 | 1,200 | 29,000 | 10,884.40 |
| 1990-03-28 | 1,200 | 1,250 | 1,200 | 1,200 | 33,000 | 10,884.40 |
| 1990-03-27 | 1,200 | 1,200 | 1,170 | 1,200 | 73,000 | 10,884.40 |
| 1990-03-26 | 1,200 | 1,210 | 1,160 | 1,200 | 99,000 | 10,884.40 |
| 1990-03-23 | 1,200 | 1,200 | 1,090 | 1,140 | 86,000 | 10,340.10 |
| 1990-03-22 | 1,260 | 1,260 | 1,150 | 1,200 | 58,000 | 10,884.40 |
| 1990-03-20 | 1,380 | 1,380 | 1,260 | 1,280 | 118,000 | 11,610 |
| 1990-03-19 | 1,430 | 1,430 | 1,360 | 1,360 | 53,000 | 12,335.60 |
| 1990-03-16 | 1,470 | 1,470 | 1,410 | 1,410 | 79,000 | 12,789.10 |
| 1990-03-15 | 1,390 | 1,390 | 1,380 | 1,390 | 32,000 | 12,607.70 |
| 1990-03-14 | 1,430 | 1,430 | 1,390 | 1,390 | 29,000 | 12,607.70 |
| 1990-03-13 | 1,470 | 1,470 | 1,400 | 1,410 | 201,000 | 12,789.10 |
| 1990-03-12 | 1,490 | 1,490 | 1,450 | 1,470 | 54,000 | 13,333.30 |
| 1990-03-09 | 1,410 | 1,490 | 1,410 | 1,470 | 83,000 | 13,333.30 |
| 1990-03-08 | 1,400 | 1,420 | 1,380 | 1,410 | 53,000 | 12,789.10 |
| 1990-03-07 | 1,410 | 1,430 | 1,380 | 1,380 | 45,000 | 12,517 |
| 1990-03-06 | 1,400 | 1,410 | 1,380 | 1,390 | 38,000 | 12,607.70 |
| 1990-03-05 | 1,400 | 1,400 | 1,370 | 1,380 | 63,000 | 12,517 |
| 1990-03-02 | 1,400 | 1,400 | 1,370 | 1,370 | 90,000 | 12,426.30 |
| 1990-03-01 | 1,400 | 1,400 | 1,370 | 1,390 | 118,000 | 12,607.70 |
| 1990-02-28 | 1,430 | 1,440 | 1,410 | 1,410 | 60,000 | 12,789.10 |
| 1990-02-27 | 1,370 | 1,400 | 1,350 | 1,350 | 39,000 | 12,244.90 |
| 1990-02-26 | 1,370 | 1,370 | 1,300 | 1,330 | 93,000 | 12,063.50 |
| 1990-02-23 | 1,460 | 1,460 | 1,350 | 1,350 | 98,000 | 12,244.90 |
| 1990-02-22 | 1,480 | 1,480 | 1,440 | 1,450 | 66,000 | 13,151.90 |
| 1990-02-21 | 1,550 | 1,550 | 1,450 | 1,470 | 98,000 | 13,333.30 |
| 1990-02-20 | 1,560 | 1,570 | 1,550 | 1,550 | 124,000 | 14,059 |
| 1990-02-19 | 1,590 | 1,590 | 1,560 | 1,560 | 26,000 | 14,149.70 |
| 1990-02-16 | 1,570 | 1,580 | 1,540 | 1,580 | 50,000 | 14,331.10 |
| 1990-02-15 | 1,580 | 1,580 | 1,540 | 1,540 | 87,000 | 13,968.30 |
| 1990-02-14 | 1,550 | 1,560 | 1,520 | 1,540 | 21,000 | 13,968.30 |
| 1990-02-13 | 1,500 | 1,510 | 1,500 | 1,500 | 48,000 | 13,605.40 |
| 1990-02-09 | 1,500 | 1,550 | 1,490 | 1,490 | 64,000 | 13,514.70 |
| 1990-02-08 | 1,540 | 1,540 | 1,510 | 1,510 | 6,000 | 13,696.10 |
| 1990-02-07 | 1,560 | 1,560 | 1,500 | 1,500 | 50,000 | 13,605.40 |
| 1990-02-06 | 1,520 | 1,570 | 1,520 | 1,530 | 32,000 | 13,877.60 |
| 1990-02-05 | 1,600 | 1,610 | 1,550 | 1,550 | 75,000 | 14,059 |
| 1990-02-02 | 1,560 | 1,610 | 1,550 | 1,590 | 257,000 | 14,421.80 |
| 1990-02-01 | 1,500 | 1,560 | 1,500 | 1,530 | 114,000 | 13,877.60 |
| 1990-01-31 | 1,410 | 1,420 | 1,410 | 1,420 | 9,000 | 12,879.80 |
| 1990-01-30 | 1,410 | 1,450 | 1,400 | 1,450 | 33,000 | 13,151.90 |
| 1990-01-29 | 1,410 | 1,430 | 1,410 | 1,410 | 22,000 | 12,789.10 |
| 1990-01-26 | 1,420 | 1,450 | 1,410 | 1,450 | 90,000 | 13,151.90 |
| 1990-01-25 | 1,450 | 1,470 | 1,430 | 1,450 | 105,000 | 13,151.90 |
| 1990-01-24 | 1,460 | 1,490 | 1,450 | 1,450 | 62,000 | 13,151.90 |
| 1990-01-23 | 1,450 | 1,480 | 1,450 | 1,460 | 60,000 | 13,242.60 |
| 1990-01-22 | 1,430 | 1,470 | 1,430 | 1,470 | 74,000 | 13,333.30 |
| 1990-01-19 | 1,470 | 1,470 | 1,430 | 1,430 | 38,000 | 12,970.50 |
| 1990-01-18 | 1,450 | 1,490 | 1,450 | 1,470 | 68,000 | 13,333.30 |
| 1990-01-17 | 1,480 | 1,490 | 1,470 | 1,470 | 46,000 | 13,333.30 |
| 1990-01-16 | 1,520 | 1,520 | 1,490 | 1,490 | 43,000 | 13,514.70 |
| 1990-01-12 | 1,550 | 1,550 | 1,510 | 1,510 | 82,000 | 13,696.10 |
| 1990-01-11 | 1,570 | 1,570 | 1,550 | 1,550 | 172,000 | 14,059 |
| 1990-01-10 | 1,590 | 1,610 | 1,560 | 1,560 | 302,000 | 14,149.70 |
| 1990-01-09 | 1,590 | 1,600 | 1,580 | 1,580 | 121,000 | 14,331.10 |
| 1990-01-08 | 1,580 | 1,620 | 1,580 | 1,590 | 120,000 | 14,421.80 |
| 1990-01-05 | 1,570 | 1,610 | 1,570 | 1,580 | 145,000 | 14,331.10 |
| 1990-01-04 | 1,590 | 1,600 | 1,570 | 1,570 | 63,000 | 14,240.40 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株
