8078 阪和興業(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 | 2,180 | 2,180 | 2,120 | 2,150 | 34,000 | 10,750 |
| 1990-12-27 | 2,130 | 2,200 | 2,100 | 2,200 | 222,000 | 11,000 |
| 1990-12-26 | 2,210 | 2,210 | 2,150 | 2,170 | 83,000 | 10,850 |
| 1990-12-25 | 2,300 | 2,300 | 2,220 | 2,260 | 21,000 | 11,300 |
| 1990-12-21 | 2,270 | 2,310 | 2,210 | 2,310 | 450,000 | 11,550 |
| 1990-12-20 | 2,400 | 2,400 | 2,310 | 2,310 | 36,000 | 11,550 |
| 1990-12-19 | 2,420 | 2,420 | 2,390 | 2,400 | 72,000 | 12,000 |
| 1990-12-18 | 2,430 | 2,430 | 2,330 | 2,380 | 118,000 | 11,900 |
| 1990-12-17 | 2,430 | 2,450 | 2,410 | 2,440 | 174,000 | 12,200 |
| 1990-12-14 | 2,420 | 2,490 | 2,400 | 2,440 | 99,000 | 12,200 |
| 1990-12-13 | 2,350 | 2,430 | 2,350 | 2,420 | 60,000 | 12,100 |
| 1990-12-12 | 2,280 | 2,390 | 2,280 | 2,350 | 144,000 | 11,750 |
| 1990-12-11 | 2,190 | 2,280 | 2,190 | 2,280 | 70,000 | 11,400 |
| 1990-12-10 | 2,290 | 2,300 | 2,260 | 2,300 | 67,000 | 11,500 |
| 1990-12-07 | 2,200 | 2,270 | 2,180 | 2,240 | 193,000 | 11,200 |
| 1990-12-06 | 2,130 | 2,200 | 2,130 | 2,170 | 145,000 | 10,850 |
| 1990-12-05 | 2,150 | 2,180 | 1,970 | 2,120 | 338,000 | 10,600 |
| 1990-12-04 | 2,250 | 2,250 | 2,020 | 2,150 | 549,000 | 10,750 |
| 1990-12-03 | 2,400 | 2,400 | 2,270 | 2,370 | 463,000 | 11,850 |
| 1990-11-30 | 2,320 | 2,400 | 2,260 | 2,400 | 333,000 | 12,000 |
| 1990-11-29 | 2,360 | 2,450 | 2,300 | 2,370 | 172,000 | 11,850 |
| 1990-11-28 | 2,510 | 2,540 | 2,410 | 2,410 | 57,000 | 12,050 |
| 1990-11-27 | 2,500 | 2,550 | 2,460 | 2,550 | 26,000 | 12,750 |
| 1990-11-26 | 2,470 | 2,550 | 2,470 | 2,520 | 46,000 | 12,600 |
| 1990-11-22 | 2,470 | 2,470 | 2,430 | 2,470 | 149,000 | 12,350 |
| 1990-11-21 | 2,460 | 2,550 | 2,460 | 2,540 | 60,000 | 12,700 |
| 1990-11-20 | 2,460 | 2,490 | 2,460 | 2,470 | 36,000 | 12,350 |
| 1990-11-19 | 2,500 | 2,500 | 2,500 | 2,500 | 42,000 | 12,500 |
| 1990-11-16 | 2,550 | 2,550 | 2,460 | 2,500 | 19,000 | 12,500 |
| 1990-11-15 | 2,530 | 2,550 | 2,460 | 2,530 | 110,000 | 12,650 |
| 1990-11-14 | 2,520 | 2,550 | 2,490 | 2,530 | 158,000 | 12,650 |
| 1990-11-13 | 2,500 | 2,550 | 2,480 | 2,480 | 83,000 | 12,400 |
| 1990-11-09 | 2,450 | 2,500 | 2,430 | 2,450 | 150,000 | 12,250 |
| 1990-11-08 | 2,480 | 2,480 | 2,450 | 2,450 | 32,000 | 12,250 |
| 1990-11-07 | 2,470 | 2,520 | 2,470 | 2,500 | 53,000 | 12,500 |
| 1990-11-06 | 2,520 | 2,550 | 2,450 | 2,490 | 79,000 | 12,450 |
| 1990-11-05 | 2,520 | 2,520 | 2,500 | 2,500 | 18,000 | 12,500 |
| 1990-11-02 | 2,550 | 2,550 | 2,500 | 2,510 | 60,000 | 12,550 |
| 1990-11-01 | 2,540 | 2,550 | 2,510 | 2,550 | 36,000 | 12,750 |
| 1990-10-31 | 2,600 | 2,600 | 2,550 | 2,550 | 12,000 | 12,750 |
| 1990-10-30 | 2,630 | 2,630 | 2,600 | 2,600 | 6,000 | 13,000 |
| 1990-10-29 | 2,550 | 2,670 | 2,550 | 2,670 | 22,000 | 13,350 |
| 1990-10-26 | 2,660 | 2,660 | 2,560 | 2,560 | 4,000 | 12,800 |
| 1990-10-25 | 2,620 | 2,670 | 2,620 | 2,670 | 47,000 | 13,350 |
| 1990-10-24 | 2,680 | 2,680 | 2,600 | 2,620 | 59,000 | 13,100 |
| 1990-10-23 | 2,670 | 2,770 | 2,670 | 2,680 | 25,000 | 13,400 |
| 1990-10-22 | 2,740 | 2,740 | 2,700 | 2,700 | 29,000 | 13,500 |
| 1990-10-19 | 2,690 | 2,760 | 2,650 | 2,700 | 44,000 | 13,500 |
| 1990-10-18 | 2,640 | 2,650 | 2,600 | 2,650 | 45,000 | 13,250 |
| 1990-10-17 | 2,530 | 2,650 | 2,530 | 2,600 | 116,000 | 13,000 |
| 1990-10-16 | 2,480 | 2,560 | 2,450 | 2,550 | 76,000 | 12,750 |
| 1990-10-15 | 2,360 | 2,550 | 2,360 | 2,500 | 112,000 | 12,500 |
| 1990-10-12 | 2,350 | 2,400 | 2,260 | 2,400 | 465,000 | 12,000 |
| 1990-10-11 | 2,450 | 2,450 | 2,390 | 2,390 | 138,000 | 11,950 |
| 1990-10-09 | 2,550 | 2,550 | 2,510 | 2,510 | 72,000 | 12,550 |
| 1990-10-08 | 2,550 | 2,570 | 2,520 | 2,550 | 54,000 | 12,750 |
| 1990-10-05 | 2,600 | 2,630 | 2,560 | 2,600 | 70,000 | 13,000 |
| 1990-10-04 | 2,570 | 2,600 | 2,550 | 2,600 | 18,000 | 13,000 |
| 1990-10-03 | 2,640 | 2,640 | 2,590 | 2,630 | 66,000 | 13,150 |
| 1990-10-02 | 2,620 | 2,700 | 2,560 | 2,600 | 157,000 | 13,000 |
| 1990-10-01 | 2,660 | 2,660 | 2,440 | 2,580 | 189,000 | 12,900 |
| 1990-09-28 | 2,860 | 2,860 | 2,670 | 2,700 | 154,000 | 13,500 |
| 1990-09-27 | 2,950 | 2,990 | 2,910 | 2,910 | 76,000 | 14,550 |
| 1990-09-26 | 3,040 | 3,040 | 2,990 | 3,000 | 53,000 | 15,000 |
| 1990-09-25 | 2,980 | 3,090 | 2,980 | 3,090 | 32,000 | 15,450 |
| 1990-09-21 | 3,050 | 3,130 | 2,980 | 3,040 | 83,000 | 15,200 |
| 1990-09-20 | 3,010 | 3,030 | 2,960 | 3,010 | 203,000 | 15,050 |
| 1990-09-19 | 3,070 | 3,070 | 2,970 | 3,000 | 214,000 | 15,000 |
| 1990-09-18 | 3,010 | 3,020 | 2,950 | 3,020 | 209,000 | 15,100 |
| 1990-09-17 | 3,130 | 3,130 | 3,040 | 3,060 | 23,000 | 15,300 |
| 1990-09-14 | 3,180 | 3,180 | 3,130 | 3,130 | 103,000 | 15,650 |
| 1990-09-13 | 3,180 | 3,240 | 3,170 | 3,180 | 231,000 | 15,900 |
| 1990-09-12 | 3,160 | 3,220 | 3,160 | 3,190 | 190,000 | 15,950 |
| 1990-09-11 | 3,260 | 3,260 | 3,160 | 3,160 | 201,000 | 15,800 |
| 1990-09-10 | 3,200 | 3,250 | 3,200 | 3,220 | 44,000 | 16,100 |
| 1990-09-07 | 3,270 | 3,300 | 3,210 | 3,210 | 33,000 | 16,050 |
| 1990-09-06 | 3,200 | 3,300 | 3,110 | 3,270 | 91,000 | 16,350 |
| 1990-09-05 | 3,210 | 3,210 | 3,100 | 3,200 | 264,000 | 16,000 |
| 1990-09-04 | 3,300 | 3,300 | 3,230 | 3,240 | 89,000 | 16,200 |
| 1990-09-03 | 3,310 | 3,400 | 3,250 | 3,400 | 58,000 | 17,000 |
| 1990-08-31 | 3,300 | 3,300 | 3,200 | 3,210 | 165,000 | 16,050 |
| 1990-08-30 | 3,310 | 3,360 | 3,250 | 3,300 | 86,000 | 16,500 |
| 1990-08-29 | 3,300 | 3,400 | 3,300 | 3,300 | 119,000 | 16,500 |
| 1990-08-28 | 3,380 | 3,430 | 3,310 | 3,350 | 80,000 | 16,750 |
| 1990-08-27 | 3,210 | 3,300 | 3,200 | 3,290 | 73,000 | 16,450 |
| 1990-08-24 | 3,250 | 3,390 | 3,160 | 3,200 | 144,000 | 16,000 |
| 1990-08-23 | 3,450 | 3,450 | 3,290 | 3,300 | 219,000 | 16,500 |
| 1990-08-22 | 3,500 | 3,500 | 3,410 | 3,490 | 129,000 | 17,450 |
| 1990-08-21 | 3,500 | 3,550 | 3,480 | 3,540 | 167,000 | 17,700 |
| 1990-08-20 | 3,400 | 3,520 | 3,400 | 3,450 | 237,000 | 17,250 |
| 1990-08-17 | 3,320 | 3,550 | 3,320 | 3,550 | 142,000 | 17,750 |
| 1990-08-16 | 3,440 | 3,440 | 3,340 | 3,420 | 37,000 | 17,100 |
| 1990-08-15 | 3,450 | 3,450 | 3,360 | 3,450 | 48,000 | 17,250 |
| 1990-08-14 | 3,210 | 3,300 | 3,210 | 3,300 | 93,000 | 16,500 |
| 1990-08-13 | 3,340 | 3,350 | 3,200 | 3,210 | 74,000 | 16,050 |
| 1990-08-10 | 3,470 | 3,470 | 3,350 | 3,350 | 43,000 | 16,750 |
| 1990-08-09 | 3,500 | 3,500 | 3,450 | 3,450 | 85,000 | 17,250 |
| 1990-08-08 | 3,470 | 3,520 | 3,450 | 3,500 | 78,000 | 17,500 |
| 1990-08-07 | 3,340 | 3,450 | 3,310 | 3,450 | 121,000 | 17,250 |
| 1990-08-06 | 3,440 | 3,470 | 3,400 | 3,470 | 41,000 | 17,350 |
| 1990-08-03 | 3,380 | 3,490 | 3,380 | 3,490 | 50,000 | 17,450 |
| 1990-08-02 | 3,400 | 3,400 | 3,370 | 3,380 | 54,000 | 16,900 |
| 1990-08-01 | 3,430 | 3,480 | 3,420 | 3,420 | 42,000 | 17,100 |
| 1990-07-31 | 3,450 | 3,450 | 3,400 | 3,450 | 45,000 | 17,250 |
| 1990-07-30 | 3,470 | 3,470 | 3,400 | 3,400 | 39,000 | 17,000 |
| 1990-07-27 | 3,370 | 3,470 | 3,370 | 3,470 | 114,000 | 17,350 |
| 1990-07-26 | 3,490 | 3,490 | 3,370 | 3,390 | 53,000 | 16,950 |
| 1990-07-25 | 3,500 | 3,500 | 3,450 | 3,470 | 176,000 | 17,350 |
| 1990-07-24 | 3,480 | 3,500 | 3,430 | 3,450 | 74,000 | 17,250 |
| 1990-07-23 | 3,570 | 3,570 | 3,510 | 3,510 | 85,000 | 17,550 |
| 1990-07-20 | 3,620 | 3,620 | 3,570 | 3,590 | 97,000 | 17,950 |
| 1990-07-19 | 3,680 | 3,710 | 3,630 | 3,630 | 37,000 | 18,150 |
| 1990-07-18 | 3,780 | 3,780 | 3,710 | 3,730 | 101,000 | 18,650 |
| 1990-07-17 | 3,710 | 3,750 | 3,710 | 3,750 | 89,000 | 18,750 |
| 1990-07-16 | 3,750 | 3,750 | 3,700 | 3,710 | 149,000 | 18,550 |
| 1990-07-13 | 3,710 | 3,800 | 3,700 | 3,710 | 60,000 | 18,550 |
| 1990-07-12 | 3,740 | 3,750 | 3,710 | 3,710 | 67,000 | 18,550 |
| 1990-07-11 | 3,680 | 3,760 | 3,680 | 3,730 | 161,000 | 18,650 |
| 1990-07-10 | 3,740 | 3,750 | 3,600 | 3,600 | 39,000 | 18,000 |
| 1990-07-09 | 3,750 | 3,750 | 3,720 | 3,750 | 13,000 | 18,750 |
| 1990-07-06 | 3,730 | 3,750 | 3,700 | 3,750 | 26,000 | 18,750 |
| 1990-07-05 | 3,750 | 3,790 | 3,720 | 3,780 | 61,000 | 18,900 |
| 1990-07-04 | 3,750 | 3,790 | 3,730 | 3,750 | 120,000 | 18,750 |
| 1990-07-03 | 3,790 | 3,790 | 3,730 | 3,730 | 29,000 | 18,650 |
| 1990-07-02 | 3,870 | 3,870 | 3,790 | 3,800 | 185,000 | 19,000 |
| 1990-06-29 | 3,750 | 3,850 | 3,650 | 3,840 | 1,063,000 | 19,200 |
| 1990-06-28 | 3,650 | 3,750 | 3,600 | 3,710 | 76,000 | 18,550 |
| 1990-06-27 | 3,600 | 3,600 | 3,570 | 3,600 | 67,000 | 18,000 |
| 1990-06-26 | 3,650 | 3,650 | 3,600 | 3,600 | 47,000 | 18,000 |
| 1990-06-25 | 3,710 | 3,710 | 3,550 | 3,600 | 82,000 | 18,000 |
| 1990-06-22 | 3,760 | 3,780 | 3,710 | 3,720 | 537,000 | 18,600 |
| 1990-06-21 | 3,800 | 3,880 | 3,760 | 3,860 | 47,000 | 19,300 |
| 1990-06-20 | 3,860 | 3,890 | 3,800 | 3,850 | 98,000 | 19,250 |
| 1990-06-19 | 3,860 | 3,860 | 3,820 | 3,820 | 37,000 | 19,100 |
| 1990-06-18 | 3,860 | 3,890 | 3,860 | 3,860 | 31,000 | 19,300 |
| 1990-06-15 | 3,900 | 3,900 | 3,850 | 3,860 | 42,000 | 19,300 |
| 1990-06-14 | 3,890 | 3,900 | 3,870 | 3,900 | 36,000 | 19,500 |
| 1990-06-13 | 3,890 | 3,940 | 3,850 | 3,940 | 80,000 | 19,700 |
| 1990-06-12 | 3,850 | 3,950 | 3,850 | 3,950 | 38,000 | 19,750 |
| 1990-06-11 | 3,940 | 3,940 | 3,850 | 3,900 | 20,000 | 19,500 |
| 1990-06-08 | 3,930 | 3,970 | 3,890 | 3,890 | 171,000 | 19,450 |
| 1990-06-07 | 3,960 | 3,990 | 3,880 | 3,930 | 287,000 | 19,650 |
| 1990-06-06 | 3,910 | 3,970 | 3,900 | 3,960 | 142,000 | 19,800 |
| 1990-06-05 | 3,980 | 4,000 | 3,880 | 3,880 | 632,000 | 19,400 |
| 1990-06-04 | 3,870 | 3,930 | 3,870 | 3,930 | 37,000 | 19,650 |
| 1990-06-01 | 3,880 | 3,880 | 3,780 | 3,830 | 33,000 | 19,150 |
| 1990-05-31 | 3,850 | 3,890 | 3,790 | 3,890 | 29,000 | 19,450 |
| 1990-05-30 | 3,770 | 3,950 | 3,740 | 3,950 | 56,000 | 19,750 |
| 1990-05-29 | 3,740 | 3,830 | 3,740 | 3,820 | 95,000 | 19,100 |
| 1990-05-28 | 3,810 | 3,830 | 3,760 | 3,760 | 87,000 | 18,800 |
| 1990-05-25 | 3,860 | 3,860 | 3,760 | 3,760 | 95,000 | 18,800 |
| 1990-05-24 | 3,940 | 3,940 | 3,850 | 3,850 | 51,000 | 19,250 |
| 1990-05-23 | 3,880 | 3,970 | 3,850 | 3,890 | 121,000 | 19,450 |
| 1990-05-22 | 3,940 | 3,960 | 3,880 | 3,880 | 146,000 | 19,400 |
| 1990-05-21 | 3,950 | 3,950 | 3,850 | 3,920 | 82,000 | 19,600 |
| 1990-05-18 | 3,920 | 3,950 | 3,890 | 3,920 | 95,000 | 19,600 |
| 1990-05-17 | 3,990 | 4,020 | 3,850 | 3,970 | 722,000 | 19,850 |
| 1990-05-16 | 4,000 | 4,060 | 3,930 | 3,930 | 421,000 | 19,650 |
| 1990-05-15 | 3,880 | 4,050 | 3,880 | 4,050 | 745,000 | 20,250 |
| 1990-05-14 | 3,710 | 4,000 | 3,710 | 3,900 | 447,000 | 19,500 |
| 1990-05-11 | 3,780 | 3,810 | 3,700 | 3,710 | 205,000 | 18,550 |
| 1990-05-10 | 3,830 | 3,840 | 3,760 | 3,810 | 26,000 | 19,050 |
| 1990-05-09 | 3,840 | 3,870 | 3,820 | 3,820 | 184,000 | 19,100 |
| 1990-05-08 | 3,850 | 3,880 | 3,800 | 3,880 | 83,000 | 19,400 |
| 1990-05-07 | 3,900 | 3,900 | 3,850 | 3,900 | 272,000 | 19,500 |
| 1990-05-02 | 3,650 | 3,900 | 3,650 | 3,860 | 307,000 | 19,300 |
| 1990-05-01 | 3,500 | 3,650 | 3,450 | 3,600 | 83,000 | 18,000 |
| 1990-04-27 | 3,550 | 3,550 | 3,450 | 3,500 | 105,000 | 17,500 |
| 1990-04-26 | 3,300 | 3,500 | 3,300 | 3,500 | 168,000 | 17,500 |
| 1990-04-25 | 3,530 | 3,560 | 3,260 | 3,360 | 534,000 | 16,800 |
| 1990-04-24 | 3,440 | 3,470 | 3,420 | 3,460 | 289,000 | 17,300 |
| 1990-04-23 | 3,440 | 3,500 | 3,420 | 3,460 | 184,000 | 17,300 |
| 1990-04-20 | 3,300 | 3,440 | 3,300 | 3,440 | 158,000 | 17,200 |
| 1990-04-19 | 3,300 | 3,330 | 3,300 | 3,300 | 80,000 | 16,500 |
| 1990-04-18 | 3,180 | 3,240 | 3,150 | 3,240 | 47,000 | 16,200 |
| 1990-04-17 | 3,190 | 3,350 | 3,150 | 3,200 | 85,000 | 16,000 |
| 1990-04-16 | 3,210 | 3,220 | 3,190 | 3,200 | 53,000 | 16,000 |
| 1990-04-13 | 3,400 | 3,400 | 3,310 | 3,310 | 19,000 | 16,550 |
| 1990-04-12 | 3,400 | 3,420 | 3,280 | 3,420 | 50,000 | 17,100 |
| 1990-04-11 | 3,480 | 3,480 | 3,380 | 3,420 | 99,000 | 17,100 |
| 1990-04-10 | 3,480 | 3,480 | 3,430 | 3,480 | 173,000 | 17,400 |
| 1990-04-09 | 3,500 | 3,570 | 3,450 | 3,480 | 242,000 | 17,400 |
| 1990-04-06 | 3,150 | 3,400 | 3,150 | 3,320 | 262,000 | 16,600 |
| 1990-04-05 | 2,920 | 3,150 | 2,910 | 3,150 | 343,000 | 15,750 |
| 1990-04-04 | 3,450 | 3,460 | 3,080 | 3,170 | 184,000 | 15,850 |
| 1990-04-03 | 3,530 | 3,580 | 3,440 | 3,500 | 166,000 | 17,500 |
| 1990-04-02 | 3,400 | 3,530 | 3,390 | 3,530 | 117,000 | 17,650 |
| 1990-03-30 | 3,810 | 3,810 | 3,750 | 3,800 | 62,000 | 19,000 |
| 1990-03-29 | 3,820 | 3,890 | 3,800 | 3,890 | 25,000 | 19,450 |
| 1990-03-28 | 3,790 | 3,850 | 3,730 | 3,800 | 249,000 | 19,000 |
| 1990-03-27 | 3,940 | 3,950 | 3,800 | 3,800 | 77,000 | 19,000 |
| 1990-03-26 | 4,000 | 4,050 | 3,900 | 3,900 | 413,000 | 19,500 |
| 1990-03-23 | 4,050 | 4,100 | 3,980 | 4,010 | 653,000 | 20,050 |
| 1990-03-22 | 4,000 | 4,090 | 3,980 | 4,050 | 599,000 | 20,250 |
| 1990-03-20 | 4,210 | 4,240 | 4,150 | 4,150 | 2,002,000 | 20,750 |
| 1990-03-19 | 4,400 | 4,400 | 4,180 | 4,260 | 557,000 | 21,300 |
| 1990-03-16 | 4,320 | 4,450 | 4,260 | 4,410 | 1,600,000 | 22,050 |
| 1990-03-15 | 4,360 | 4,400 | 4,290 | 4,370 | 1,014,000 | 21,850 |
| 1990-03-14 | 4,370 | 4,460 | 4,320 | 4,410 | 11,919,000 | 22,050 |
| 1990-03-13 | 4,200 | 4,310 | 4,170 | 4,290 | 598,000 | 21,450 |
| 1990-03-12 | 4,280 | 4,280 | 4,210 | 4,250 | 160,000 | 21,250 |
| 1990-03-09 | 4,280 | 4,360 | 4,250 | 4,330 | 438,000 | 21,650 |
| 1990-03-08 | 4,250 | 4,330 | 4,250 | 4,300 | 495,000 | 21,500 |
| 1990-03-07 | 4,190 | 4,400 | 4,150 | 4,350 | 2,414,000 | 21,750 |
| 1990-03-06 | 4,220 | 4,240 | 4,200 | 4,230 | 191,000 | 21,150 |
| 1990-03-05 | 4,270 | 4,270 | 4,220 | 4,230 | 67,000 | 21,150 |
| 1990-03-02 | 4,320 | 4,330 | 4,270 | 4,290 | 456,000 | 21,450 |
| 1990-03-01 | 4,300 | 4,380 | 4,240 | 4,320 | 1,630,000 | 21,600 |
| 1990-02-28 | 4,240 | 4,310 | 4,220 | 4,300 | 3,596,000 | 21,500 |
| 1990-02-27 | 4,000 | 4,240 | 3,860 | 4,240 | 626,000 | 21,200 |
| 1990-02-26 | 4,030 | 4,050 | 3,690 | 3,950 | 343,000 | 19,750 |
| 1990-02-23 | 4,170 | 4,190 | 3,980 | 4,000 | 553,000 | 20,000 |
| 1990-02-22 | 4,200 | 4,250 | 4,100 | 4,120 | 226,000 | 20,600 |
| 1990-02-21 | 4,230 | 4,260 | 4,080 | 4,190 | 3,230,000 | 20,950 |
| 1990-02-20 | 4,190 | 4,230 | 4,180 | 4,220 | 597,000 | 21,100 |
| 1990-02-19 | 4,160 | 4,220 | 4,160 | 4,180 | 270,000 | 20,900 |
| 1990-02-16 | 4,220 | 4,220 | 4,140 | 4,210 | 489,000 | 21,050 |
| 1990-02-15 | 4,160 | 4,210 | 4,140 | 4,170 | 162,000 | 20,850 |
| 1990-02-14 | 4,110 | 4,240 | 4,110 | 4,210 | 424,000 | 21,050 |
| 1990-02-13 | 4,150 | 4,180 | 4,120 | 4,160 | 158,000 | 20,800 |
| 1990-02-09 | 4,140 | 4,200 | 4,130 | 4,200 | 111,000 | 21,000 |
| 1990-02-08 | 4,200 | 4,200 | 4,110 | 4,190 | 187,000 | 20,950 |
| 1990-02-07 | 4,250 | 4,260 | 4,160 | 4,200 | 450,000 | 21,000 |
| 1990-02-06 | 4,180 | 4,280 | 4,120 | 4,250 | 813,000 | 21,250 |
| 1990-02-05 | 4,150 | 4,200 | 4,080 | 4,200 | 308,000 | 21,000 |
| 1990-02-02 | 4,190 | 4,240 | 4,160 | 4,160 | 342,000 | 20,800 |
| 1990-02-01 | 4,240 | 4,270 | 4,200 | 4,240 | 558,000 | 21,200 |
| 1990-01-31 | 4,140 | 4,290 | 4,140 | 4,270 | 2,928,000 | 21,350 |
| 1990-01-30 | 4,150 | 4,210 | 4,090 | 4,170 | 1,484,000 | 20,850 |
| 1990-01-29 | 4,040 | 4,160 | 4,040 | 4,150 | 895,000 | 20,750 |
| 1990-01-26 | 4,130 | 4,190 | 4,050 | 4,090 | 2,124,000 | 20,450 |
| 1990-01-25 | 3,910 | 4,110 | 3,910 | 4,090 | 2,221,000 | 20,450 |
| 1990-01-24 | 3,820 | 3,950 | 3,820 | 3,900 | 441,000 | 19,500 |
| 1990-01-23 | 3,910 | 3,950 | 3,860 | 3,860 | 536,000 | 19,300 |
| 1990-01-22 | 3,940 | 4,000 | 3,910 | 3,940 | 345,000 | 19,700 |
| 1990-01-19 | 3,900 | 4,020 | 3,870 | 3,920 | 1,526,000 | 19,600 |
| 1990-01-18 | 3,720 | 3,900 | 3,710 | 3,870 | 823,000 | 19,350 |
| 1990-01-17 | 3,730 | 3,790 | 3,700 | 3,740 | 539,000 | 18,700 |
| 1990-01-16 | 3,750 | 3,790 | 3,720 | 3,750 | 266,000 | 18,750 |
| 1990-01-12 | 3,830 | 3,950 | 3,800 | 3,870 | 1,796,000 | 19,350 |
| 1990-01-11 | 3,750 | 3,810 | 3,700 | 3,780 | 1,684,000 | 18,900 |
| 1990-01-10 | 3,550 | 3,690 | 3,540 | 3,650 | 1,948,000 | 18,250 |
| 1990-01-09 | 3,400 | 3,500 | 3,350 | 3,500 | 478,000 | 17,500 |
| 1990-01-08 | 3,350 | 3,400 | 3,300 | 3,300 | 206,000 | 16,500 |
| 1990-01-05 | 3,350 | 3,400 | 3,300 | 3,300 | 119,000 | 16,500 |
| 1990-01-04 | 3,500 | 3,500 | 3,450 | 3,450 | 22,000 | 17,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
