8022 ミズノ(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 | 1,490 | 1,510 | 1,480 | 1,480 | 79,000 | 6,727.27 |
| 1990-12-27 | 1,500 | 1,500 | 1,460 | 1,490 | 145,000 | 6,772.73 |
| 1990-12-26 | 1,550 | 1,550 | 1,480 | 1,480 | 228,000 | 6,727.27 |
| 1990-12-25 | 1,530 | 1,530 | 1,500 | 1,500 | 120,000 | 6,818.18 |
| 1990-12-21 | 1,570 | 1,570 | 1,540 | 1,560 | 133,000 | 7,090.91 |
| 1990-12-20 | 1,600 | 1,610 | 1,560 | 1,580 | 64,000 | 7,181.82 |
| 1990-12-19 | 1,610 | 1,640 | 1,600 | 1,600 | 205,000 | 7,272.73 |
| 1990-12-18 | 1,630 | 1,650 | 1,610 | 1,610 | 171,000 | 7,318.18 |
| 1990-12-17 | 1,620 | 1,650 | 1,620 | 1,640 | 120,000 | 7,454.55 |
| 1990-12-14 | 1,600 | 1,650 | 1,600 | 1,650 | 218,000 | 7,500 |
| 1990-12-13 | 1,620 | 1,650 | 1,620 | 1,630 | 179,000 | 7,409.09 |
| 1990-12-12 | 1,570 | 1,640 | 1,570 | 1,640 | 196,000 | 7,454.55 |
| 1990-12-11 | 1,600 | 1,620 | 1,590 | 1,600 | 179,000 | 7,272.73 |
| 1990-12-10 | 1,630 | 1,640 | 1,580 | 1,630 | 306,000 | 7,409.09 |
| 1990-12-07 | 1,620 | 1,630 | 1,580 | 1,630 | 270,000 | 7,409.09 |
| 1990-12-06 | 1,540 | 1,590 | 1,520 | 1,560 | 120,000 | 7,090.91 |
| 1990-12-05 | 1,530 | 1,550 | 1,460 | 1,510 | 256,000 | 6,863.64 |
| 1990-12-04 | 1,580 | 1,600 | 1,500 | 1,500 | 298,000 | 6,818.18 |
| 1990-12-03 | 1,660 | 1,680 | 1,600 | 1,600 | 283,000 | 7,272.73 |
| 1990-11-30 | 1,650 | 1,650 | 1,580 | 1,600 | 306,000 | 7,272.73 |
| 1990-11-29 | 1,680 | 1,680 | 1,640 | 1,650 | 293,000 | 7,500 |
| 1990-11-28 | 1,690 | 1,730 | 1,680 | 1,710 | 990,000 | 7,772.73 |
| 1990-11-27 | 1,670 | 1,700 | 1,670 | 1,670 | 195,000 | 7,590.91 |
| 1990-11-26 | 1,750 | 1,750 | 1,700 | 1,700 | 176,000 | 7,727.27 |
| 1990-11-22 | 1,710 | 1,760 | 1,690 | 1,760 | 518,000 | 8,000 |
| 1990-11-21 | 1,700 | 1,710 | 1,670 | 1,700 | 616,000 | 7,727.27 |
| 1990-11-20 | 1,730 | 1,760 | 1,710 | 1,720 | 617,000 | 7,818.18 |
| 1990-11-19 | 1,800 | 1,810 | 1,750 | 1,790 | 813,000 | 8,136.36 |
| 1990-11-16 | 1,720 | 1,800 | 1,720 | 1,790 | 786,000 | 8,136.36 |
| 1990-11-15 | 1,810 | 1,840 | 1,750 | 1,750 | 1,917,000 | 7,954.55 |
| 1990-11-14 | 1,780 | 1,830 | 1,770 | 1,810 | 4,340,000 | 8,227.27 |
| 1990-11-13 | 1,760 | 1,790 | 1,740 | 1,790 | 3,140,000 | 8,136.36 |
| 1990-11-09 | 1,770 | 1,770 | 1,690 | 1,700 | 2,335,000 | 7,727.27 |
| 1990-11-08 | 1,700 | 1,740 | 1,650 | 1,740 | 1,805,000 | 7,909.09 |
| 1990-11-07 | 1,590 | 1,720 | 1,580 | 1,720 | 683,000 | 7,818.18 |
| 1990-11-06 | 1,660 | 1,670 | 1,550 | 1,560 | 317,000 | 7,090.91 |
| 1990-11-05 | 1,620 | 1,670 | 1,620 | 1,640 | 315,000 | 7,454.55 |
| 1990-11-02 | 1,610 | 1,640 | 1,570 | 1,600 | 456,000 | 7,272.73 |
| 1990-11-01 | 1,690 | 1,690 | 1,640 | 1,640 | 375,000 | 7,454.55 |
| 1990-10-31 | 1,720 | 1,750 | 1,710 | 1,720 | 579,000 | 7,818.18 |
| 1990-10-30 | 1,740 | 1,760 | 1,720 | 1,750 | 267,000 | 7,954.55 |
| 1990-10-29 | 1,790 | 1,790 | 1,750 | 1,770 | 568,000 | 8,045.45 |
| 1990-10-26 | 1,770 | 1,810 | 1,750 | 1,800 | 1,265,000 | 8,181.82 |
| 1990-10-25 | 1,770 | 1,810 | 1,760 | 1,800 | 3,433,000 | 8,181.82 |
| 1990-10-24 | 1,640 | 1,760 | 1,630 | 1,710 | 1,946,000 | 7,772.73 |
| 1990-10-23 | 1,620 | 1,690 | 1,620 | 1,660 | 520,000 | 7,545.45 |
| 1990-10-22 | 1,660 | 1,690 | 1,600 | 1,650 | 470,000 | 7,500 |
| 1990-10-19 | 1,580 | 1,670 | 1,580 | 1,640 | 736,000 | 7,454.55 |
| 1990-10-18 | 1,610 | 1,630 | 1,590 | 1,590 | 1,104,000 | 7,227.27 |
| 1990-10-17 | 1,470 | 1,580 | 1,470 | 1,580 | 721,000 | 7,181.82 |
| 1990-10-16 | 1,410 | 1,500 | 1,410 | 1,500 | 430,000 | 6,818.18 |
| 1990-10-15 | 1,380 | 1,420 | 1,380 | 1,400 | 116,000 | 6,363.64 |
| 1990-10-12 | 1,360 | 1,400 | 1,360 | 1,400 | 156,000 | 6,363.64 |
| 1990-10-11 | 1,400 | 1,400 | 1,370 | 1,400 | 77,000 | 6,363.64 |
| 1990-10-09 | 1,390 | 1,430 | 1,390 | 1,400 | 213,000 | 6,363.64 |
| 1990-10-08 | 1,380 | 1,400 | 1,350 | 1,370 | 152,000 | 6,227.27 |
| 1990-10-05 | 1,340 | 1,400 | 1,340 | 1,400 | 115,000 | 6,363.64 |
| 1990-10-04 | 1,320 | 1,340 | 1,320 | 1,340 | 110,000 | 6,090.91 |
| 1990-10-03 | 1,360 | 1,400 | 1,330 | 1,340 | 146,000 | 6,090.91 |
| 1990-10-02 | 1,320 | 1,380 | 1,320 | 1,380 | 202,000 | 6,272.73 |
| 1990-10-01 | 1,360 | 1,380 | 1,280 | 1,280 | 106,000 | 5,818.18 |
| 1990-09-28 | 1,420 | 1,420 | 1,370 | 1,380 | 78,000 | 6,272.73 |
| 1990-09-27 | 1,430 | 1,460 | 1,410 | 1,450 | 176,000 | 6,590.91 |
| 1990-09-26 | 1,470 | 1,490 | 1,460 | 1,470 | 164,000 | 6,681.82 |
| 1990-09-25 | 1,500 | 1,530 | 1,500 | 1,520 | 116,000 | 6,909.09 |
| 1990-09-21 | 1,500 | 1,520 | 1,460 | 1,520 | 151,000 | 6,909.09 |
| 1990-09-20 | 1,470 | 1,520 | 1,470 | 1,500 | 149,000 | 6,818.18 |
| 1990-09-19 | 1,470 | 1,540 | 1,470 | 1,500 | 108,000 | 6,818.18 |
| 1990-09-18 | 1,470 | 1,500 | 1,460 | 1,500 | 69,000 | 6,818.18 |
| 1990-09-17 | 1,490 | 1,500 | 1,490 | 1,500 | 64,000 | 6,818.18 |
| 1990-09-14 | 1,480 | 1,500 | 1,480 | 1,490 | 97,000 | 6,772.73 |
| 1990-09-13 | 1,500 | 1,580 | 1,500 | 1,510 | 222,000 | 6,863.64 |
| 1990-09-12 | 1,500 | 1,530 | 1,500 | 1,510 | 62,000 | 6,863.64 |
| 1990-09-11 | 1,530 | 1,530 | 1,490 | 1,530 | 87,000 | 6,954.55 |
| 1990-09-10 | 1,460 | 1,540 | 1,460 | 1,540 | 66,000 | 7,000 |
| 1990-09-07 | 1,470 | 1,480 | 1,460 | 1,480 | 134,000 | 6,727.27 |
| 1990-09-06 | 1,470 | 1,500 | 1,470 | 1,480 | 60,000 | 6,727.27 |
| 1990-09-05 | 1,490 | 1,490 | 1,470 | 1,470 | 75,000 | 6,681.82 |
| 1990-09-04 | 1,510 | 1,540 | 1,500 | 1,500 | 131,000 | 6,818.18 |
| 1990-09-03 | 1,600 | 1,600 | 1,540 | 1,540 | 61,000 | 7,000 |
| 1990-08-31 | 1,550 | 1,580 | 1,540 | 1,580 | 38,000 | 7,181.82 |
| 1990-08-30 | 1,530 | 1,580 | 1,530 | 1,580 | 41,000 | 7,181.82 |
| 1990-08-29 | 1,560 | 1,560 | 1,530 | 1,560 | 81,000 | 7,090.91 |
| 1990-08-28 | 1,520 | 1,600 | 1,520 | 1,590 | 192,000 | 7,227.27 |
| 1990-08-27 | 1,490 | 1,500 | 1,480 | 1,500 | 120,000 | 6,818.18 |
| 1990-08-24 | 1,470 | 1,510 | 1,460 | 1,500 | 255,000 | 6,818.18 |
| 1990-08-23 | 1,550 | 1,550 | 1,490 | 1,490 | 125,000 | 6,772.73 |
| 1990-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 34,000 | 7,045.45 |
| 1990-08-21 | 1,620 | 1,630 | 1,600 | 1,600 | 106,000 | 7,272.73 |
| 1990-08-20 | 1,600 | 1,650 | 1,600 | 1,610 | 66,000 | 7,318.18 |
| 1990-08-17 | 1,650 | 1,680 | 1,600 | 1,630 | 111,000 | 7,409.09 |
| 1990-08-16 | 1,710 | 1,710 | 1,700 | 1,700 | 81,000 | 7,727.27 |
| 1990-08-15 | 1,660 | 1,700 | 1,660 | 1,700 | 142,000 | 7,727.27 |
| 1990-08-14 | 1,620 | 1,680 | 1,620 | 1,650 | 73,000 | 7,500 |
| 1990-08-13 | 1,680 | 1,680 | 1,640 | 1,650 | 98,000 | 7,500 |
| 1990-08-10 | 1,720 | 1,720 | 1,680 | 1,680 | 49,000 | 7,636.36 |
| 1990-08-09 | 1,700 | 1,700 | 1,650 | 1,670 | 112,000 | 7,590.91 |
| 1990-08-08 | 1,660 | 1,710 | 1,660 | 1,710 | 58,000 | 7,772.73 |
| 1990-08-07 | 1,690 | 1,710 | 1,670 | 1,670 | 228,000 | 7,590.91 |
| 1990-08-06 | 1,780 | 1,780 | 1,750 | 1,750 | 125,000 | 7,954.55 |
| 1990-08-03 | 1,760 | 1,800 | 1,750 | 1,770 | 126,000 | 8,045.45 |
| 1990-08-02 | 1,860 | 1,880 | 1,790 | 1,810 | 431,000 | 8,227.27 |
| 1990-08-01 | 1,870 | 1,870 | 1,840 | 1,850 | 248,000 | 8,409.09 |
| 1990-07-31 | 1,790 | 1,830 | 1,790 | 1,820 | 301,000 | 8,272.73 |
| 1990-07-30 | 1,770 | 1,800 | 1,770 | 1,780 | 150,000 | 8,090.91 |
| 1990-07-27 | 1,800 | 1,840 | 1,770 | 1,800 | 272,000 | 8,181.82 |
| 1990-07-26 | 1,860 | 1,880 | 1,810 | 1,830 | 366,000 | 8,318.18 |
| 1990-07-25 | 1,870 | 1,890 | 1,850 | 1,860 | 75,000 | 8,454.55 |
| 1990-07-24 | 1,850 | 1,860 | 1,820 | 1,850 | 261,000 | 8,409.09 |
| 1990-07-23 | 1,890 | 1,900 | 1,850 | 1,860 | 262,000 | 8,454.55 |
| 1990-07-20 | 1,910 | 1,930 | 1,890 | 1,900 | 617,000 | 8,636.36 |
| 1990-07-19 | 1,910 | 1,950 | 1,910 | 1,930 | 356,000 | 8,772.73 |
| 1990-07-18 | 1,940 | 1,960 | 1,930 | 1,940 | 335,000 | 8,818.18 |
| 1990-07-17 | 1,970 | 1,970 | 1,930 | 1,930 | 945,000 | 8,772.73 |
| 1990-07-16 | 1,880 | 1,980 | 1,870 | 1,970 | 1,229,000 | 8,954.55 |
| 1990-07-13 | 1,880 | 1,880 | 1,860 | 1,880 | 329,000 | 8,545.45 |
| 1990-07-12 | 1,890 | 1,900 | 1,850 | 1,870 | 678,000 | 8,500 |
| 1990-07-11 | 1,860 | 1,910 | 1,860 | 1,880 | 565,000 | 8,545.45 |
| 1990-07-10 | 1,870 | 1,870 | 1,840 | 1,840 | 282,000 | 8,363.64 |
| 1990-07-09 | 1,880 | 1,910 | 1,880 | 1,880 | 952,000 | 8,545.45 |
| 1990-07-06 | 1,800 | 1,890 | 1,800 | 1,870 | 1,415,000 | 8,500 |
| 1990-07-05 | 1,780 | 1,800 | 1,750 | 1,800 | 364,000 | 8,181.82 |
| 1990-07-04 | 1,780 | 1,790 | 1,760 | 1,770 | 208,000 | 8,045.45 |
| 1990-07-03 | 1,760 | 1,780 | 1,750 | 1,780 | 147,000 | 8,090.91 |
| 1990-07-02 | 1,740 | 1,790 | 1,730 | 1,790 | 76,000 | 8,136.36 |
| 1990-06-29 | 1,790 | 1,790 | 1,740 | 1,740 | 94,000 | 7,909.09 |
| 1990-06-28 | 1,780 | 1,780 | 1,730 | 1,760 | 227,000 | 8,000 |
| 1990-06-27 | 1,750 | 1,760 | 1,730 | 1,750 | 196,000 | 7,954.55 |
| 1990-06-26 | 1,750 | 1,760 | 1,740 | 1,750 | 319,000 | 7,954.55 |
| 1990-06-25 | 1,790 | 1,790 | 1,740 | 1,750 | 89,000 | 7,954.55 |
| 1990-06-22 | 1,780 | 1,800 | 1,780 | 1,800 | 93,000 | 8,181.82 |
| 1990-06-21 | 1,830 | 1,830 | 1,780 | 1,800 | 227,000 | 8,181.82 |
| 1990-06-20 | 1,800 | 1,820 | 1,800 | 1,800 | 167,000 | 8,181.82 |
| 1990-06-19 | 1,780 | 1,800 | 1,780 | 1,800 | 200,000 | 8,181.82 |
| 1990-06-18 | 1,810 | 1,820 | 1,780 | 1,800 | 112,000 | 8,181.82 |
| 1990-06-15 | 1,750 | 1,800 | 1,740 | 1,800 | 294,000 | 8,181.82 |
| 1990-06-14 | 1,740 | 1,770 | 1,740 | 1,750 | 66,000 | 7,954.55 |
| 1990-06-13 | 1,740 | 1,750 | 1,740 | 1,740 | 139,000 | 7,909.09 |
| 1990-06-12 | 1,760 | 1,760 | 1,750 | 1,750 | 156,000 | 7,954.55 |
| 1990-06-11 | 1,770 | 1,770 | 1,760 | 1,760 | 37,000 | 8,000 |
| 1990-06-08 | 1,780 | 1,780 | 1,760 | 1,770 | 201,000 | 8,045.45 |
| 1990-06-07 | 1,750 | 1,780 | 1,750 | 1,780 | 122,000 | 8,090.91 |
| 1990-06-06 | 1,770 | 1,800 | 1,760 | 1,780 | 120,000 | 8,090.91 |
| 1990-06-05 | 1,790 | 1,790 | 1,750 | 1,760 | 273,000 | 8,000 |
| 1990-06-04 | 1,760 | 1,790 | 1,760 | 1,790 | 41,000 | 8,136.36 |
| 1990-06-01 | 1,800 | 1,800 | 1,750 | 1,760 | 114,000 | 8,000 |
| 1990-05-31 | 1,800 | 1,800 | 1,770 | 1,780 | 134,000 | 8,090.91 |
| 1990-05-30 | 1,800 | 1,810 | 1,790 | 1,800 | 99,000 | 8,181.82 |
| 1990-05-29 | 1,760 | 1,780 | 1,750 | 1,760 | 163,000 | 8,000 |
| 1990-05-28 | 1,800 | 1,800 | 1,760 | 1,760 | 113,000 | 8,000 |
| 1990-05-25 | 1,760 | 1,780 | 1,760 | 1,770 | 119,000 | 8,045.45 |
| 1990-05-24 | 1,770 | 1,780 | 1,750 | 1,750 | 239,000 | 7,954.55 |
| 1990-05-23 | 1,810 | 1,840 | 1,790 | 1,800 | 100,000 | 8,181.82 |
| 1990-05-22 | 1,770 | 1,780 | 1,770 | 1,780 | 132,000 | 8,090.91 |
| 1990-05-21 | 1,800 | 1,800 | 1,730 | 1,740 | 154,000 | 7,909.09 |
| 1990-05-18 | 1,820 | 1,820 | 1,780 | 1,800 | 165,000 | 8,181.82 |
| 1990-05-17 | 1,830 | 1,840 | 1,810 | 1,810 | 116,000 | 8,227.27 |
| 1990-05-16 | 1,860 | 1,880 | 1,810 | 1,850 | 392,000 | 8,409.09 |
| 1990-05-15 | 1,870 | 1,870 | 1,840 | 1,840 | 472,000 | 8,363.64 |
| 1990-05-14 | 1,800 | 1,880 | 1,800 | 1,840 | 1,019,000 | 8,363.64 |
| 1990-05-11 | 1,730 | 1,800 | 1,720 | 1,800 | 254,000 | 8,181.82 |
| 1990-05-10 | 1,770 | 1,790 | 1,750 | 1,760 | 249,000 | 8,000 |
| 1990-05-09 | 1,740 | 1,810 | 1,740 | 1,800 | 594,000 | 8,181.82 |
| 1990-05-08 | 1,700 | 1,760 | 1,700 | 1,760 | 247,000 | 8,000 |
| 1990-05-07 | 1,680 | 1,770 | 1,680 | 1,760 | 408,000 | 8,000 |
| 1990-05-02 | 1,660 | 1,680 | 1,640 | 1,680 | 238,000 | 7,636.36 |
| 1990-05-01 | 1,620 | 1,640 | 1,610 | 1,640 | 64,000 | 7,454.55 |
| 1990-04-27 | 1,600 | 1,640 | 1,600 | 1,640 | 132,000 | 7,454.55 |
| 1990-04-26 | 1,620 | 1,640 | 1,610 | 1,620 | 126,000 | 7,363.64 |
| 1990-04-25 | 1,640 | 1,650 | 1,630 | 1,650 | 159,000 | 7,500 |
| 1990-04-24 | 1,590 | 1,640 | 1,590 | 1,630 | 227,000 | 7,409.09 |
| 1990-04-23 | 1,630 | 1,650 | 1,630 | 1,640 | 81,000 | 7,454.55 |
| 1990-04-20 | 1,600 | 1,690 | 1,600 | 1,660 | 84,000 | 7,545.45 |
| 1990-04-19 | 1,570 | 1,630 | 1,570 | 1,600 | 142,000 | 7,272.73 |
| 1990-04-18 | 1,570 | 1,570 | 1,530 | 1,570 | 93,000 | 7,136.36 |
| 1990-04-17 | 1,530 | 1,570 | 1,530 | 1,570 | 113,000 | 7,136.36 |
| 1990-04-16 | 1,560 | 1,570 | 1,560 | 1,560 | 70,000 | 7,090.91 |
| 1990-04-13 | 1,610 | 1,610 | 1,580 | 1,580 | 96,000 | 7,181.82 |
| 1990-04-12 | 1,580 | 1,630 | 1,580 | 1,630 | 20,000 | 7,409.09 |
| 1990-04-11 | 1,610 | 1,640 | 1,580 | 1,610 | 100,000 | 7,318.18 |
| 1990-04-10 | 1,650 | 1,650 | 1,600 | 1,600 | 53,000 | 7,272.73 |
| 1990-04-09 | 1,550 | 1,650 | 1,550 | 1,650 | 70,000 | 7,500 |
| 1990-04-06 | 1,530 | 1,570 | 1,530 | 1,570 | 175,000 | 7,136.36 |
| 1990-04-05 | 1,550 | 1,550 | 1,460 | 1,480 | 38,000 | 6,727.27 |
| 1990-04-04 | 1,570 | 1,600 | 1,570 | 1,570 | 49,000 | 7,136.36 |
| 1990-04-03 | 1,570 | 1,610 | 1,540 | 1,570 | 145,000 | 7,136.36 |
| 1990-04-02 | 1,680 | 1,680 | 1,550 | 1,600 | 138,000 | 7,272.73 |
| 1990-03-30 | 1,710 | 1,710 | 1,680 | 1,680 | 181,000 | 7,636.36 |
| 1990-03-29 | 1,690 | 1,780 | 1,650 | 1,780 | 539,000 | 8,090.91 |
| 1990-03-28 | 1,700 | 1,730 | 1,700 | 1,710 | 187,000 | 7,772.73 |
| 1990-03-27 | 1,700 | 1,740 | 1,650 | 1,730 | 169,000 | 7,863.64 |
| 1990-03-26 | 1,690 | 1,760 | 1,690 | 1,730 | 364,000 | 7,863.64 |
| 1990-03-23 | 1,680 | 1,680 | 1,620 | 1,670 | 102,000 | 7,590.91 |
| 1990-03-22 | 1,610 | 1,620 | 1,610 | 1,620 | 97,000 | 7,363.64 |
| 1990-03-20 | 1,740 | 1,770 | 1,730 | 1,730 | 186,000 | 7,863.64 |
| 1990-03-19 | 1,740 | 1,760 | 1,730 | 1,730 | 107,000 | 7,863.64 |
| 1990-03-16 | 1,750 | 1,750 | 1,740 | 1,750 | 82,000 | 7,954.55 |
| 1990-03-15 | 1,760 | 1,760 | 1,720 | 1,720 | 253,000 | 7,818.18 |
| 1990-03-14 | 1,810 | 1,810 | 1,750 | 1,760 | 198,000 | 8,000 |
| 1990-03-13 | 1,810 | 1,830 | 1,800 | 1,810 | 143,000 | 8,227.27 |
| 1990-03-12 | 1,840 | 1,850 | 1,830 | 1,830 | 134,000 | 8,318.18 |
| 1990-03-09 | 1,860 | 1,900 | 1,850 | 1,850 | 316,000 | 8,409.09 |
| 1990-03-08 | 1,830 | 1,880 | 1,820 | 1,860 | 177,000 | 8,454.55 |
| 1990-03-07 | 1,850 | 1,870 | 1,810 | 1,820 | 138,000 | 8,272.73 |
| 1990-03-06 | 1,840 | 1,870 | 1,830 | 1,850 | 320,000 | 8,409.09 |
| 1990-03-05 | 1,820 | 1,870 | 1,820 | 1,850 | 138,000 | 8,409.09 |
| 1990-03-02 | 1,830 | 1,830 | 1,790 | 1,810 | 241,000 | 8,227.27 |
| 1990-03-01 | 1,820 | 1,840 | 1,780 | 1,820 | 369,000 | 8,272.73 |
| 1990-02-28 | 1,820 | 1,860 | 1,810 | 1,860 | 162,000 | 8,454.55 |
| 1990-02-27 | 1,790 | 1,790 | 1,750 | 1,750 | 149,000 | 7,954.55 |
| 1990-02-26 | 1,830 | 1,830 | 1,680 | 1,700 | 149,000 | 7,727.27 |
| 1990-02-23 | 1,870 | 1,870 | 1,830 | 1,830 | 115,000 | 8,318.18 |
| 1990-02-22 | 1,890 | 1,900 | 1,850 | 1,850 | 220,000 | 8,409.09 |
| 1990-02-21 | 1,890 | 1,890 | 1,860 | 1,860 | 159,000 | 8,454.55 |
| 1990-02-20 | 1,920 | 1,920 | 1,870 | 1,910 | 403,000 | 8,681.82 |
| 1990-02-19 | 1,980 | 1,980 | 1,910 | 1,940 | 125,000 | 8,818.18 |
| 1990-02-16 | 1,970 | 1,970 | 1,930 | 1,950 | 219,000 | 8,863.64 |
| 1990-02-15 | 1,950 | 1,960 | 1,920 | 1,950 | 90,000 | 8,863.64 |
| 1990-02-14 | 1,950 | 1,950 | 1,910 | 1,910 | 174,000 | 8,681.82 |
| 1990-02-13 | 1,950 | 1,970 | 1,920 | 1,920 | 54,000 | 8,727.27 |
| 1990-02-09 | 1,920 | 1,950 | 1,910 | 1,950 | 101,000 | 8,863.64 |
| 1990-02-08 | 1,950 | 1,970 | 1,900 | 1,900 | 126,000 | 8,636.36 |
| 1990-02-07 | 1,940 | 1,940 | 1,890 | 1,900 | 276,000 | 8,636.36 |
| 1990-02-06 | 1,940 | 1,940 | 1,940 | 1,940 | 61,000 | 8,818.18 |
| 1990-02-05 | 1,950 | 1,950 | 1,920 | 1,950 | 133,000 | 8,863.64 |
| 1990-02-02 | 1,950 | 1,970 | 1,940 | 1,950 | 153,000 | 8,863.64 |
| 1990-02-01 | 1,960 | 1,980 | 1,920 | 1,970 | 234,000 | 8,954.55 |
| 1990-01-31 | 1,940 | 1,940 | 1,920 | 1,930 | 50,000 | 8,772.73 |
| 1990-01-30 | 1,970 | 1,970 | 1,910 | 1,910 | 112,000 | 8,681.82 |
| 1990-01-29 | 1,930 | 1,960 | 1,900 | 1,950 | 134,000 | 8,863.64 |
| 1990-01-26 | 1,890 | 1,920 | 1,880 | 1,890 | 202,000 | 8,590.91 |
| 1990-01-25 | 1,910 | 1,930 | 1,880 | 1,890 | 180,000 | 8,590.91 |
| 1990-01-24 | 1,950 | 1,950 | 1,880 | 1,940 | 247,000 | 8,818.18 |
| 1990-01-23 | 1,950 | 1,950 | 1,910 | 1,930 | 357,000 | 8,772.73 |
| 1990-01-22 | 1,970 | 1,970 | 1,930 | 1,970 | 219,000 | 8,954.55 |
| 1990-01-19 | 1,950 | 1,950 | 1,910 | 1,950 | 397,000 | 8,863.64 |
| 1990-01-18 | 1,950 | 1,970 | 1,910 | 1,950 | 296,000 | 8,863.64 |
| 1990-01-17 | 1,920 | 1,950 | 1,880 | 1,910 | 223,000 | 8,681.82 |
| 1990-01-16 | 1,980 | 1,980 | 1,860 | 1,860 | 704,000 | 8,454.55 |
| 1990-01-12 | 2,020 | 2,020 | 1,950 | 1,980 | 372,000 | 9,000 |
| 1990-01-11 | 1,980 | 2,020 | 1,970 | 2,020 | 523,000 | 9,181.82 |
| 1990-01-10 | 1,970 | 1,980 | 1,950 | 1,960 | 220,000 | 8,909.09 |
| 1990-01-09 | 1,990 | 1,990 | 1,960 | 1,960 | 124,000 | 8,909.09 |
| 1990-01-08 | 2,000 | 2,000 | 1,940 | 1,960 | 184,000 | 8,909.09 |
| 1990-01-05 | 2,030 | 2,050 | 2,000 | 2,020 | 484,000 | 9,181.82 |
| 1990-01-04 | 2,050 | 2,050 | 1,990 | 2,000 | 240,000 | 9,090.91 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株
