8057 (株)内田洋行 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 | 1,090 | 1,090 | 1,090 | 1,090 | 43,000 | 5,450 |
| 1990-12-27 | 1,050 | 1,050 | 1,040 | 1,040 | 106,000 | 5,200 |
| 1990-12-26 | 1,040 | 1,050 | 1,010 | 1,050 | 16,000 | 5,250 |
| 1990-12-25 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1990-12-21 | 1,090 | 1,090 | 1,060 | 1,070 | 8,000 | 5,350 |
| 1990-12-20 | 1,120 | 1,130 | 1,100 | 1,100 | 19,000 | 5,500 |
| 1990-12-19 | 1,110 | 1,150 | 1,090 | 1,150 | 57,000 | 5,750 |
| 1990-12-18 | 1,090 | 1,100 | 1,080 | 1,100 | 76,000 | 5,500 |
| 1990-12-17 | 1,100 | 1,110 | 1,090 | 1,090 | 21,000 | 5,450 |
| 1990-12-14 | 1,100 | 1,110 | 1,100 | 1,100 | 29,000 | 5,500 |
| 1990-12-13 | 1,120 | 1,120 | 1,090 | 1,120 | 58,000 | 5,600 |
| 1990-12-12 | 1,130 | 1,150 | 1,120 | 1,120 | 9,000 | 5,600 |
| 1990-12-11 | 1,100 | 1,100 | 1,090 | 1,100 | 137,000 | 5,500 |
| 1990-12-10 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 | 5,600 |
| 1990-12-07 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 5,600 |
| 1990-12-06 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 5,500 |
| 1990-12-05 | 1,100 | 1,100 | 1,060 | 1,100 | 51,000 | 5,500 |
| 1990-12-04 | 1,100 | 1,100 | 1,080 | 1,100 | 45,000 | 5,500 |
| 1990-12-03 | 1,110 | 1,130 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1990-11-30 | 1,100 | 1,110 | 1,080 | 1,100 | 51,000 | 5,500 |
| 1990-11-29 | 1,100 | 1,100 | 1,090 | 1,090 | 67,000 | 5,450 |
| 1990-11-28 | 1,100 | 1,100 | 1,100 | 1,100 | 61,000 | 5,500 |
| 1990-11-27 | 1,110 | 1,130 | 1,100 | 1,130 | 58,000 | 5,650 |
| 1990-11-26 | 1,150 | 1,160 | 1,110 | 1,110 | 14,000 | 5,550 |
| 1990-11-22 | 1,100 | 1,130 | 1,100 | 1,110 | 24,000 | 5,550 |
| 1990-11-21 | 1,120 | 1,130 | 1,100 | 1,100 | 33,000 | 5,500 |
| 1990-11-19 | 1,170 | 1,170 | 1,130 | 1,130 | 15,000 | 5,650 |
| 1990-11-16 | 1,140 | 1,160 | 1,140 | 1,140 | 21,000 | 5,700 |
| 1990-11-15 | 1,160 | 1,180 | 1,130 | 1,180 | 67,000 | 5,900 |
| 1990-11-14 | 1,150 | 1,160 | 1,140 | 1,140 | 15,000 | 5,700 |
| 1990-11-13 | 1,100 | 1,170 | 1,100 | 1,170 | 148,000 | 5,850 |
| 1990-11-09 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1990-11-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1990-11-07 | 1,170 | 1,170 | 1,100 | 1,170 | 93,000 | 5,850 |
| 1990-11-06 | 1,210 | 1,210 | 1,170 | 1,170 | 10,000 | 5,850 |
| 1990-11-05 | 1,200 | 1,260 | 1,200 | 1,250 | 41,000 | 6,250 |
| 1990-11-02 | 1,160 | 1,200 | 1,160 | 1,200 | 23,000 | 6,000 |
| 1990-11-01 | 1,240 | 1,280 | 1,160 | 1,160 | 89,000 | 5,800 |
| 1990-10-31 | 1,270 | 1,270 | 1,240 | 1,240 | 37,000 | 6,200 |
| 1990-10-30 | 1,200 | 1,230 | 1,200 | 1,230 | 36,000 | 6,150 |
| 1990-10-29 | 1,210 | 1,250 | 1,210 | 1,240 | 49,000 | 6,200 |
| 1990-10-26 | 1,190 | 1,230 | 1,190 | 1,230 | 37,000 | 6,150 |
| 1990-10-25 | 1,160 | 1,250 | 1,150 | 1,230 | 149,000 | 6,150 |
| 1990-10-24 | 1,110 | 1,140 | 1,110 | 1,140 | 25,000 | 5,700 |
| 1990-10-23 | 1,160 | 1,180 | 1,160 | 1,160 | 16,000 | 5,800 |
| 1990-10-22 | 1,170 | 1,170 | 1,150 | 1,160 | 30,000 | 5,800 |
| 1990-10-19 | 1,130 | 1,150 | 1,120 | 1,150 | 76,000 | 5,750 |
| 1990-10-18 | 1,070 | 1,110 | 1,050 | 1,110 | 56,000 | 5,550 |
| 1990-10-17 | 1,100 | 1,100 | 1,050 | 1,050 | 112,000 | 5,250 |
| 1990-10-16 | 1,080 | 1,110 | 1,080 | 1,100 | 27,000 | 5,500 |
| 1990-10-15 | 1,060 | 1,090 | 1,060 | 1,060 | 32,000 | 5,300 |
| 1990-10-12 | 1,050 | 1,050 | 1,040 | 1,050 | 32,000 | 5,250 |
| 1990-10-11 | 1,060 | 1,060 | 1,050 | 1,050 | 23,000 | 5,250 |
| 1990-10-09 | 1,100 | 1,100 | 1,070 | 1,070 | 28,000 | 5,350 |
| 1990-10-08 | 1,050 | 1,100 | 1,050 | 1,080 | 61,000 | 5,400 |
| 1990-10-05 | 990 | 1,050 | 990 | 1,050 | 136,000 | 5,250 |
| 1990-10-04 | 1,030 | 1,030 | 1,000 | 1,010 | 63,000 | 5,050 |
| 1990-10-03 | 1,050 | 1,050 | 1,030 | 1,050 | 26,000 | 5,250 |
| 1990-10-02 | 1,000 | 1,000 | 990 | 1,000 | 42,000 | 5,000 |
| 1990-09-28 | 1,080 | 1,100 | 1,050 | 1,050 | 26,000 | 5,250 |
| 1990-09-27 | 1,060 | 1,080 | 1,060 | 1,080 | 32,000 | 5,400 |
| 1990-09-26 | 1,130 | 1,130 | 1,100 | 1,120 | 29,000 | 5,600 |
| 1990-09-25 | 1,130 | 1,140 | 1,130 | 1,130 | 14,000 | 5,650 |
| 1990-09-21 | 1,150 | 1,150 | 1,140 | 1,150 | 34,000 | 5,750 |
| 1990-09-20 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 | 5,750 |
| 1990-09-19 | 1,190 | 1,220 | 1,190 | 1,190 | 35,000 | 5,950 |
| 1990-09-18 | 1,200 | 1,200 | 1,190 | 1,190 | 32,000 | 5,950 |
| 1990-09-17 | 1,230 | 1,230 | 1,200 | 1,200 | 29,000 | 6,000 |
| 1990-09-14 | 1,210 | 1,250 | 1,210 | 1,220 | 18,000 | 6,100 |
| 1990-09-13 | 1,220 | 1,230 | 1,210 | 1,220 | 27,000 | 6,100 |
| 1990-09-12 | 1,200 | 1,230 | 1,200 | 1,200 | 20,000 | 6,000 |
| 1990-09-11 | 1,200 | 1,200 | 1,150 | 1,190 | 68,000 | 5,950 |
| 1990-09-10 | 1,220 | 1,220 | 1,210 | 1,220 | 9,000 | 6,100 |
| 1990-09-07 | 1,200 | 1,200 | 1,150 | 1,200 | 19,000 | 6,000 |
| 1990-09-06 | 1,200 | 1,210 | 1,190 | 1,210 | 6,000 | 6,050 |
| 1990-09-05 | 1,230 | 1,230 | 1,200 | 1,230 | 63,000 | 6,150 |
| 1990-09-04 | 1,250 | 1,250 | 1,240 | 1,240 | 40,000 | 6,200 |
| 1990-09-03 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 6,250 |
| 1990-08-31 | 1,250 | 1,250 | 1,240 | 1,250 | 25,000 | 6,250 |
| 1990-08-30 | 1,240 | 1,270 | 1,230 | 1,250 | 57,000 | 6,250 |
| 1990-08-29 | 1,230 | 1,230 | 1,210 | 1,230 | 31,000 | 6,150 |
| 1990-08-28 | 1,250 | 1,250 | 1,210 | 1,210 | 50,000 | 6,050 |
| 1990-08-27 | 1,170 | 1,190 | 1,170 | 1,190 | 50,000 | 5,950 |
| 1990-08-24 | 1,210 | 1,220 | 1,190 | 1,190 | 27,000 | 5,950 |
| 1990-08-23 | 1,290 | 1,290 | 1,190 | 1,230 | 26,000 | 6,150 |
| 1990-08-22 | 1,350 | 1,350 | 1,310 | 1,330 | 24,000 | 6,650 |
| 1990-08-21 | 1,350 | 1,350 | 1,330 | 1,350 | 27,000 | 6,750 |
| 1990-08-20 | 1,350 | 1,360 | 1,340 | 1,340 | 17,000 | 6,700 |
| 1990-08-17 | 1,370 | 1,370 | 1,350 | 1,370 | 40,000 | 6,850 |
| 1990-08-16 | 1,380 | 1,380 | 1,370 | 1,370 | 62,000 | 6,850 |
| 1990-08-15 | 1,400 | 1,410 | 1,380 | 1,390 | 76,000 | 6,950 |
| 1990-08-14 | 1,380 | 1,390 | 1,380 | 1,380 | 60,000 | 6,900 |
| 1990-08-13 | 1,380 | 1,380 | 1,380 | 1,380 | 148,000 | 6,900 |
| 1990-08-10 | 1,400 | 1,400 | 1,380 | 1,380 | 33,000 | 6,900 |
| 1990-08-09 | 1,420 | 1,420 | 1,370 | 1,370 | 32,000 | 6,850 |
| 1990-08-08 | 1,380 | 1,400 | 1,370 | 1,380 | 50,000 | 6,900 |
| 1990-08-07 | 1,410 | 1,410 | 1,390 | 1,400 | 34,000 | 7,000 |
| 1990-08-06 | 1,480 | 1,480 | 1,460 | 1,470 | 10,000 | 7,350 |
| 1990-08-03 | 1,560 | 1,560 | 1,510 | 1,560 | 71,000 | 7,800 |
| 1990-08-02 | 1,580 | 1,600 | 1,570 | 1,580 | 55,000 | 7,900 |
| 1990-08-01 | 1,600 | 1,610 | 1,580 | 1,580 | 92,000 | 7,900 |
| 1990-07-31 | 1,560 | 1,620 | 1,560 | 1,600 | 84,000 | 8,000 |
| 1990-07-30 | 1,560 | 1,560 | 1,530 | 1,550 | 47,000 | 7,750 |
| 1990-07-27 | 1,590 | 1,590 | 1,570 | 1,570 | 36,000 | 7,850 |
| 1990-07-26 | 1,600 | 1,620 | 1,590 | 1,590 | 73,000 | 7,950 |
| 1990-07-25 | 1,650 | 1,650 | 1,580 | 1,620 | 65,000 | 8,100 |
| 1990-07-24 | 1,610 | 1,610 | 1,560 | 1,600 | 34,000 | 8,000 |
| 1990-07-23 | 1,650 | 1,650 | 1,610 | 1,620 | 19,000 | 8,100 |
| 1990-07-20 | 1,620 | 1,640 | 1,620 | 1,620 | 17,000 | 8,100 |
| 1990-07-19 | 1,650 | 1,660 | 1,630 | 1,650 | 169,000 | 8,250 |
| 1990-07-18 | 1,660 | 1,660 | 1,620 | 1,620 | 135,000 | 8,100 |
| 1990-07-17 | 1,690 | 1,690 | 1,610 | 1,660 | 252,000 | 8,300 |
| 1990-07-16 | 1,640 | 1,670 | 1,640 | 1,670 | 465,000 | 8,350 |
| 1990-07-13 | 1,580 | 1,630 | 1,580 | 1,620 | 202,000 | 8,100 |
| 1990-07-12 | 1,580 | 1,600 | 1,580 | 1,580 | 104,000 | 7,900 |
| 1990-07-11 | 1,600 | 1,610 | 1,590 | 1,590 | 150,000 | 7,950 |
| 1990-07-10 | 1,600 | 1,610 | 1,590 | 1,600 | 81,000 | 8,000 |
| 1990-07-09 | 1,600 | 1,630 | 1,600 | 1,610 | 81,000 | 8,050 |
| 1990-07-06 | 1,600 | 1,620 | 1,600 | 1,600 | 31,000 | 8,000 |
| 1990-07-05 | 1,650 | 1,650 | 1,590 | 1,640 | 173,000 | 8,200 |
| 1990-07-04 | 1,620 | 1,650 | 1,610 | 1,650 | 322,000 | 8,250 |
| 1990-07-03 | 1,610 | 1,620 | 1,590 | 1,600 | 200,000 | 8,000 |
| 1990-07-02 | 1,610 | 1,630 | 1,600 | 1,620 | 474,000 | 8,100 |
| 1990-06-29 | 1,580 | 1,610 | 1,580 | 1,580 | 437,000 | 7,900 |
| 1990-06-28 | 1,570 | 1,580 | 1,570 | 1,570 | 177,000 | 7,850 |
| 1990-06-27 | 1,540 | 1,570 | 1,540 | 1,550 | 91,000 | 7,750 |
| 1990-06-26 | 1,530 | 1,550 | 1,500 | 1,530 | 88,000 | 7,650 |
| 1990-06-25 | 1,560 | 1,560 | 1,540 | 1,550 | 36,000 | 7,750 |
| 1990-06-22 | 1,570 | 1,580 | 1,560 | 1,570 | 242,000 | 7,850 |
| 1990-06-21 | 1,580 | 1,580 | 1,550 | 1,550 | 208,000 | 7,750 |
| 1990-06-20 | 1,540 | 1,560 | 1,530 | 1,550 | 180,000 | 7,750 |
| 1990-06-19 | 1,550 | 1,560 | 1,540 | 1,550 | 176,000 | 7,750 |
| 1990-06-18 | 1,550 | 1,580 | 1,550 | 1,550 | 74,000 | 7,750 |
| 1990-06-15 | 1,560 | 1,580 | 1,540 | 1,550 | 76,000 | 7,750 |
| 1990-06-14 | 1,560 | 1,560 | 1,550 | 1,560 | 46,000 | 7,800 |
| 1990-06-13 | 1,570 | 1,570 | 1,530 | 1,570 | 19,000 | 7,850 |
| 1990-06-12 | 1,570 | 1,570 | 1,550 | 1,570 | 171,000 | 7,850 |
| 1990-06-11 | 1,570 | 1,590 | 1,570 | 1,570 | 257,000 | 7,850 |
| 1990-06-08 | 1,590 | 1,600 | 1,580 | 1,580 | 365,000 | 7,900 |
| 1990-06-07 | 1,550 | 1,620 | 1,500 | 1,600 | 611,000 | 8,000 |
| 1990-06-06 | 1,540 | 1,570 | 1,540 | 1,550 | 309,000 | 7,750 |
| 1990-06-05 | 1,470 | 1,500 | 1,460 | 1,500 | 137,000 | 7,500 |
| 1990-06-04 | 1,450 | 1,470 | 1,430 | 1,470 | 22,000 | 7,350 |
| 1990-06-01 | 1,430 | 1,450 | 1,430 | 1,440 | 52,000 | 7,200 |
| 1990-05-31 | 1,420 | 1,430 | 1,420 | 1,420 | 64,000 | 7,100 |
| 1990-05-30 | 1,380 | 1,410 | 1,380 | 1,390 | 22,000 | 6,950 |
| 1990-05-29 | 1,400 | 1,410 | 1,380 | 1,380 | 76,000 | 6,900 |
| 1990-05-28 | 1,400 | 1,410 | 1,390 | 1,390 | 54,000 | 6,950 |
| 1990-05-25 | 1,380 | 1,410 | 1,380 | 1,390 | 36,000 | 6,950 |
| 1990-05-24 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 6,900 |
| 1990-05-23 | 1,380 | 1,400 | 1,380 | 1,400 | 68,000 | 7,000 |
| 1990-05-22 | 1,400 | 1,420 | 1,400 | 1,400 | 94,000 | 7,000 |
| 1990-05-21 | 1,430 | 1,430 | 1,400 | 1,400 | 36,000 | 7,000 |
| 1990-05-18 | 1,430 | 1,440 | 1,430 | 1,430 | 55,000 | 7,150 |
| 1990-05-17 | 1,430 | 1,440 | 1,430 | 1,440 | 17,000 | 7,200 |
| 1990-05-16 | 1,430 | 1,450 | 1,420 | 1,450 | 86,000 | 7,250 |
| 1990-05-15 | 1,410 | 1,430 | 1,410 | 1,430 | 142,000 | 7,150 |
| 1990-05-14 | 1,430 | 1,430 | 1,410 | 1,410 | 41,000 | 7,050 |
| 1990-05-11 | 1,400 | 1,430 | 1,400 | 1,420 | 127,000 | 7,100 |
| 1990-05-10 | 1,410 | 1,410 | 1,400 | 1,400 | 57,000 | 7,000 |
| 1990-05-09 | 1,420 | 1,450 | 1,390 | 1,390 | 207,000 | 6,950 |
| 1990-05-08 | 1,430 | 1,430 | 1,400 | 1,400 | 53,000 | 7,000 |
| 1990-05-07 | 1,370 | 1,430 | 1,370 | 1,430 | 67,000 | 7,150 |
| 1990-05-02 | 1,320 | 1,380 | 1,320 | 1,350 | 64,000 | 6,750 |
| 1990-05-01 | 1,300 | 1,340 | 1,300 | 1,300 | 53,000 | 6,500 |
| 1990-04-27 | 1,300 | 1,300 | 1,250 | 1,280 | 38,000 | 6,400 |
| 1990-04-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 6,550 |
| 1990-04-25 | 1,290 | 1,300 | 1,280 | 1,280 | 67,000 | 6,400 |
| 1990-04-24 | 1,290 | 1,290 | 1,280 | 1,280 | 31,000 | 6,400 |
| 1990-04-23 | 1,320 | 1,320 | 1,300 | 1,300 | 22,000 | 6,500 |
| 1990-04-20 | 1,220 | 1,330 | 1,220 | 1,290 | 162,000 | 6,450 |
| 1990-04-19 | 1,220 | 1,240 | 1,200 | 1,200 | 142,000 | 6,000 |
| 1990-04-18 | 1,230 | 1,250 | 1,180 | 1,180 | 81,000 | 5,900 |
| 1990-04-17 | 1,210 | 1,220 | 1,210 | 1,220 | 48,000 | 6,100 |
| 1990-04-16 | 1,210 | 1,230 | 1,210 | 1,210 | 31,000 | 6,050 |
| 1990-04-13 | 1,240 | 1,250 | 1,230 | 1,230 | 24,000 | 6,150 |
| 1990-04-12 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1990-04-11 | 1,260 | 1,270 | 1,250 | 1,250 | 11,000 | 6,250 |
| 1990-04-10 | 1,280 | 1,280 | 1,270 | 1,270 | 16,000 | 6,350 |
| 1990-04-09 | 1,260 | 1,280 | 1,250 | 1,280 | 66,000 | 6,400 |
| 1990-04-06 | 1,160 | 1,200 | 1,160 | 1,200 | 50,000 | 6,000 |
| 1990-04-05 | 1,190 | 1,190 | 1,110 | 1,150 | 96,000 | 5,750 |
| 1990-04-04 | 1,300 | 1,310 | 1,250 | 1,250 | 27,000 | 6,250 |
| 1990-04-03 | 1,280 | 1,280 | 1,280 | 1,280 | 36,000 | 6,400 |
| 1990-04-02 | 1,370 | 1,370 | 1,360 | 1,360 | 18,000 | 6,800 |
| 1990-03-30 | 1,430 | 1,460 | 1,380 | 1,450 | 156,000 | 7,250 |
| 1990-03-29 | 1,440 | 1,440 | 1,380 | 1,430 | 36,000 | 7,150 |
| 1990-03-28 | 1,430 | 1,430 | 1,380 | 1,380 | 49,000 | 6,900 |
| 1990-03-27 | 1,390 | 1,430 | 1,390 | 1,430 | 118,000 | 7,150 |
| 1990-03-26 | 1,430 | 1,430 | 1,380 | 1,380 | 118,000 | 6,900 |
| 1990-03-23 | 1,410 | 1,450 | 1,400 | 1,400 | 106,000 | 7,000 |
| 1990-03-22 | 1,400 | 1,420 | 1,400 | 1,410 | 35,000 | 7,050 |
| 1990-03-20 | 1,460 | 1,520 | 1,450 | 1,460 | 118,000 | 7,300 |
| 1990-03-19 | 1,540 | 1,540 | 1,460 | 1,460 | 53,000 | 7,300 |
| 1990-03-16 | 1,520 | 1,540 | 1,520 | 1,540 | 21,000 | 7,700 |
| 1990-03-15 | 1,550 | 1,560 | 1,540 | 1,550 | 40,000 | 7,750 |
| 1990-03-14 | 1,520 | 1,550 | 1,520 | 1,550 | 34,000 | 7,750 |
| 1990-03-13 | 1,590 | 1,590 | 1,550 | 1,550 | 20,000 | 7,750 |
| 1990-03-12 | 1,580 | 1,600 | 1,580 | 1,600 | 59,000 | 8,000 |
| 1990-03-09 | 1,550 | 1,590 | 1,550 | 1,570 | 149,000 | 7,850 |
| 1990-03-08 | 1,550 | 1,550 | 1,530 | 1,540 | 27,000 | 7,700 |
| 1990-03-07 | 1,580 | 1,580 | 1,530 | 1,540 | 52,000 | 7,700 |
| 1990-03-06 | 1,540 | 1,560 | 1,540 | 1,550 | 39,000 | 7,750 |
| 1990-03-05 | 1,540 | 1,540 | 1,530 | 1,530 | 13,000 | 7,650 |
| 1990-03-02 | 1,540 | 1,550 | 1,530 | 1,530 | 49,000 | 7,650 |
| 1990-03-01 | 1,550 | 1,550 | 1,540 | 1,540 | 34,000 | 7,700 |
| 1990-02-28 | 1,530 | 1,580 | 1,530 | 1,560 | 90,000 | 7,800 |
| 1990-02-27 | 1,500 | 1,520 | 1,480 | 1,520 | 28,000 | 7,600 |
| 1990-02-26 | 1,490 | 1,490 | 1,440 | 1,460 | 31,000 | 7,300 |
| 1990-02-23 | 1,560 | 1,560 | 1,500 | 1,500 | 65,000 | 7,500 |
| 1990-02-22 | 1,580 | 1,580 | 1,550 | 1,570 | 57,000 | 7,850 |
| 1990-02-21 | 1,620 | 1,630 | 1,590 | 1,590 | 185,000 | 7,950 |
| 1990-02-20 | 1,600 | 1,630 | 1,590 | 1,620 | 129,000 | 8,100 |
| 1990-02-19 | 1,620 | 1,640 | 1,580 | 1,580 | 116,000 | 7,900 |
| 1990-02-16 | 1,670 | 1,670 | 1,620 | 1,630 | 151,000 | 8,150 |
| 1990-02-15 | 1,610 | 1,680 | 1,610 | 1,670 | 640,000 | 8,350 |
| 1990-02-14 | 1,560 | 1,620 | 1,560 | 1,610 | 236,000 | 8,050 |
| 1990-02-13 | 1,510 | 1,560 | 1,510 | 1,560 | 28,000 | 7,800 |
| 1990-02-09 | 1,510 | 1,520 | 1,500 | 1,520 | 48,000 | 7,600 |
| 1990-02-08 | 1,510 | 1,510 | 1,490 | 1,510 | 75,000 | 7,550 |
| 1990-02-07 | 1,500 | 1,500 | 1,490 | 1,500 | 72,000 | 7,500 |
| 1990-02-06 | 1,500 | 1,500 | 1,490 | 1,490 | 63,000 | 7,450 |
| 1990-02-05 | 1,500 | 1,500 | 1,480 | 1,480 | 55,000 | 7,400 |
| 1990-02-02 | 1,490 | 1,500 | 1,480 | 1,480 | 33,000 | 7,400 |
| 1990-02-01 | 1,490 | 1,500 | 1,480 | 1,500 | 14,000 | 7,500 |
| 1990-01-31 | 1,500 | 1,500 | 1,470 | 1,480 | 45,000 | 7,400 |
| 1990-01-30 | 1,500 | 1,500 | 1,490 | 1,490 | 20,000 | 7,450 |
| 1990-01-29 | 1,500 | 1,500 | 1,490 | 1,490 | 29,000 | 7,450 |
| 1990-01-26 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 7,500 |
| 1990-01-25 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 | 7,500 |
| 1990-01-24 | 1,510 | 1,520 | 1,510 | 1,510 | 54,000 | 7,550 |
| 1990-01-23 | 1,480 | 1,500 | 1,470 | 1,500 | 33,000 | 7,500 |
| 1990-01-22 | 1,470 | 1,500 | 1,470 | 1,470 | 20,000 | 7,350 |
| 1990-01-19 | 1,470 | 1,470 | 1,460 | 1,460 | 66,000 | 7,300 |
| 1990-01-18 | 1,510 | 1,510 | 1,460 | 1,460 | 65,000 | 7,300 |
| 1990-01-17 | 1,520 | 1,520 | 1,490 | 1,500 | 82,000 | 7,500 |
| 1990-01-16 | 1,520 | 1,540 | 1,490 | 1,490 | 48,000 | 7,450 |
| 1990-01-12 | 1,550 | 1,550 | 1,520 | 1,520 | 129,000 | 7,600 |
| 1990-01-11 | 1,550 | 1,550 | 1,530 | 1,550 | 25,000 | 7,750 |
| 1990-01-10 | 1,540 | 1,550 | 1,520 | 1,520 | 10,000 | 7,600 |
| 1990-01-09 | 1,560 | 1,560 | 1,510 | 1,510 | 81,000 | 7,550 |
| 1990-01-08 | 1,590 | 1,590 | 1,540 | 1,540 | 20,000 | 7,700 |
| 1990-01-05 | 1,590 | 1,600 | 1,560 | 1,570 | 72,000 | 7,850 |
| 1990-01-04 | 1,600 | 1,600 | 1,580 | 1,580 | 27,000 | 7,900 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
