8089 ナイス(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 | 882 | 900 | 882 | 888 | 77,000 | 8,880 |
| 1990-12-27 | 870 | 881 | 870 | 880 | 411,000 | 8,800 |
| 1990-12-26 | 910 | 914 | 865 | 870 | 185,000 | 8,700 |
| 1990-12-25 | 940 | 940 | 911 | 915 | 147,000 | 9,150 |
| 1990-12-21 | 954 | 954 | 929 | 950 | 285,000 | 9,500 |
| 1990-12-20 | 980 | 980 | 959 | 960 | 121,000 | 9,600 |
| 1990-12-19 | 985 | 990 | 960 | 960 | 241,000 | 9,600 |
| 1990-12-18 | 960 | 980 | 951 | 980 | 75,000 | 9,800 |
| 1990-12-17 | 995 | 995 | 955 | 960 | 129,000 | 9,600 |
| 1990-12-14 | 1,020 | 1,020 | 993 | 993 | 218,000 | 9,930 |
| 1990-12-13 | 1,020 | 1,030 | 1,000 | 1,030 | 262,000 | 10,300 |
| 1990-12-12 | 991 | 1,020 | 981 | 1,020 | 702,000 | 10,200 |
| 1990-12-11 | 958 | 981 | 952 | 981 | 189,000 | 9,810 |
| 1990-12-10 | 975 | 980 | 950 | 968 | 361,000 | 9,680 |
| 1990-12-07 | 940 | 989 | 940 | 965 | 303,000 | 9,650 |
| 1990-12-06 | 920 | 950 | 910 | 940 | 242,000 | 9,400 |
| 1990-12-05 | 890 | 910 | 870 | 910 | 259,000 | 9,100 |
| 1990-12-04 | 939 | 939 | 890 | 890 | 160,000 | 8,900 |
| 1990-12-03 | 946 | 961 | 941 | 941 | 88,000 | 9,410 |
| 1990-11-30 | 975 | 975 | 919 | 946 | 638,000 | 9,460 |
| 1990-11-29 | 1,000 | 1,000 | 980 | 985 | 302,000 | 9,850 |
| 1990-11-28 | 1,070 | 1,080 | 1,000 | 1,020 | 112,000 | 10,200 |
| 1990-11-27 | 1,090 | 1,110 | 1,060 | 1,060 | 35,000 | 10,600 |
| 1990-11-26 | 1,070 | 1,100 | 1,060 | 1,080 | 97,000 | 10,800 |
| 1990-11-22 | 1,100 | 1,100 | 1,050 | 1,090 | 418,000 | 10,900 |
| 1990-11-21 | 1,130 | 1,130 | 1,100 | 1,100 | 130,000 | 11,000 |
| 1990-11-20 | 1,120 | 1,140 | 1,110 | 1,130 | 72,000 | 11,300 |
| 1990-11-19 | 1,170 | 1,170 | 1,080 | 1,100 | 81,000 | 11,000 |
| 1990-11-16 | 1,140 | 1,160 | 1,130 | 1,160 | 539,000 | 11,600 |
| 1990-11-15 | 1,150 | 1,160 | 1,140 | 1,140 | 123,000 | 11,400 |
| 1990-11-14 | 1,100 | 1,160 | 1,090 | 1,150 | 180,000 | 11,500 |
| 1990-11-13 | 1,080 | 1,100 | 1,070 | 1,080 | 33,000 | 10,800 |
| 1990-11-09 | 1,070 | 1,070 | 1,000 | 1,060 | 259,000 | 10,600 |
| 1990-11-08 | 1,140 | 1,140 | 1,080 | 1,080 | 60,000 | 10,800 |
| 1990-11-07 | 1,110 | 1,110 | 1,080 | 1,110 | 324,000 | 11,100 |
| 1990-11-06 | 1,140 | 1,160 | 1,110 | 1,120 | 68,000 | 11,200 |
| 1990-11-05 | 1,150 | 1,160 | 1,140 | 1,140 | 23,000 | 11,400 |
| 1990-11-02 | 1,140 | 1,140 | 1,130 | 1,140 | 26,000 | 11,400 |
| 1990-11-01 | 1,170 | 1,180 | 1,150 | 1,150 | 63,000 | 11,500 |
| 1990-10-31 | 1,200 | 1,210 | 1,170 | 1,170 | 63,000 | 11,700 |
| 1990-10-30 | 1,240 | 1,240 | 1,210 | 1,210 | 37,000 | 12,100 |
| 1990-10-29 | 1,250 | 1,250 | 1,220 | 1,240 | 49,000 | 12,400 |
| 1990-10-26 | 1,250 | 1,250 | 1,220 | 1,220 | 140,000 | 12,200 |
| 1990-10-25 | 1,230 | 1,250 | 1,230 | 1,250 | 68,000 | 12,500 |
| 1990-10-24 | 1,250 | 1,250 | 1,210 | 1,210 | 92,000 | 12,100 |
| 1990-10-23 | 1,260 | 1,260 | 1,230 | 1,230 | 155,000 | 12,300 |
| 1990-10-22 | 1,180 | 1,260 | 1,180 | 1,260 | 160,000 | 12,600 |
| 1990-10-19 | 1,190 | 1,210 | 1,180 | 1,190 | 402,000 | 11,900 |
| 1990-10-18 | 1,130 | 1,190 | 1,110 | 1,190 | 215,000 | 11,900 |
| 1990-10-17 | 1,120 | 1,120 | 1,100 | 1,100 | 113,000 | 11,000 |
| 1990-10-16 | 1,120 | 1,130 | 1,080 | 1,130 | 96,000 | 11,300 |
| 1990-10-15 | 1,100 | 1,130 | 1,080 | 1,130 | 91,000 | 11,300 |
| 1990-10-12 | 1,030 | 1,070 | 1,030 | 1,060 | 35,000 | 10,600 |
| 1990-10-11 | 1,070 | 1,070 | 1,050 | 1,050 | 39,000 | 10,500 |
| 1990-10-09 | 1,100 | 1,120 | 1,080 | 1,080 | 154,000 | 10,800 |
| 1990-10-08 | 1,100 | 1,110 | 1,080 | 1,100 | 59,000 | 11,000 |
| 1990-10-05 | 1,090 | 1,100 | 1,090 | 1,100 | 164,000 | 11,000 |
| 1990-10-04 | 1,080 | 1,080 | 1,020 | 1,020 | 65,000 | 10,200 |
| 1990-10-03 | 1,020 | 1,080 | 1,020 | 1,070 | 222,000 | 10,700 |
| 1990-10-02 | 969 | 1,020 | 965 | 1,020 | 187,000 | 10,200 |
| 1990-10-01 | 990 | 1,000 | 990 | 1,000 | 43,000 | 10,000 |
| 1990-09-28 | 1,070 | 1,080 | 1,050 | 1,050 | 175,000 | 10,500 |
| 1990-09-27 | 1,080 | 1,110 | 1,080 | 1,080 | 134,000 | 10,800 |
| 1990-09-26 | 1,220 | 1,220 | 1,140 | 1,140 | 349,000 | 11,400 |
| 1990-09-25 | 1,170 | 1,200 | 1,170 | 1,200 | 59,000 | 12,000 |
| 1990-09-21 | 1,220 | 1,230 | 1,200 | 1,230 | 79,000 | 12,300 |
| 1990-09-20 | 1,260 | 1,260 | 1,230 | 1,260 | 59,000 | 12,600 |
| 1990-09-19 | 1,310 | 1,320 | 1,300 | 1,300 | 43,000 | 13,000 |
| 1990-09-18 | 1,340 | 1,340 | 1,250 | 1,320 | 166,000 | 13,200 |
| 1990-09-17 | 1,350 | 1,350 | 1,340 | 1,340 | 153,000 | 13,400 |
| 1990-09-14 | 1,370 | 1,400 | 1,360 | 1,400 | 62,000 | 14,000 |
| 1990-09-13 | 1,390 | 1,390 | 1,380 | 1,390 | 53,000 | 13,900 |
| 1990-09-12 | 1,380 | 1,400 | 1,350 | 1,370 | 114,000 | 13,700 |
| 1990-09-11 | 1,310 | 1,390 | 1,310 | 1,370 | 67,000 | 13,700 |
| 1990-09-07 | 1,270 | 1,270 | 1,210 | 1,210 | 169,000 | 12,100 |
| 1990-09-06 | 1,290 | 1,290 | 1,260 | 1,270 | 33,000 | 12,700 |
| 1990-09-05 | 1,350 | 1,350 | 1,250 | 1,270 | 100,000 | 12,700 |
| 1990-09-04 | 1,400 | 1,400 | 1,350 | 1,350 | 46,000 | 13,500 |
| 1990-09-03 | 1,390 | 1,430 | 1,390 | 1,400 | 31,000 | 14,000 |
| 1990-08-31 | 1,340 | 1,410 | 1,340 | 1,410 | 129,000 | 14,100 |
| 1990-08-30 | 1,310 | 1,350 | 1,310 | 1,350 | 88,000 | 13,500 |
| 1990-08-29 | 1,380 | 1,380 | 1,330 | 1,330 | 122,000 | 13,300 |
| 1990-08-28 | 1,400 | 1,410 | 1,380 | 1,380 | 51,000 | 13,800 |
| 1990-08-27 | 1,300 | 1,330 | 1,300 | 1,330 | 89,000 | 13,300 |
| 1990-08-24 | 1,300 | 1,350 | 1,230 | 1,240 | 226,000 | 12,400 |
| 1990-08-23 | 1,400 | 1,420 | 1,300 | 1,320 | 405,000 | 13,200 |
| 1990-08-22 | 1,450 | 1,450 | 1,350 | 1,400 | 314,000 | 14,000 |
| 1990-08-21 | 1,490 | 1,530 | 1,460 | 1,500 | 142,000 | 15,000 |
| 1990-08-20 | 1,460 | 1,500 | 1,460 | 1,500 | 47,000 | 15,000 |
| 1990-08-17 | 1,500 | 1,510 | 1,500 | 1,500 | 52,000 | 15,000 |
| 1990-08-16 | 1,500 | 1,540 | 1,500 | 1,540 | 77,000 | 15,400 |
| 1990-08-15 | 1,510 | 1,560 | 1,490 | 1,530 | 243,000 | 15,300 |
| 1990-08-14 | 1,500 | 1,520 | 1,450 | 1,520 | 166,000 | 15,200 |
| 1990-08-13 | 1,540 | 1,540 | 1,480 | 1,500 | 114,000 | 15,000 |
| 1990-08-10 | 1,560 | 1,600 | 1,550 | 1,600 | 276,000 | 16,000 |
| 1990-08-09 | 1,570 | 1,570 | 1,530 | 1,530 | 142,000 | 15,300 |
| 1990-08-08 | 1,550 | 1,570 | 1,500 | 1,540 | 196,000 | 15,400 |
| 1990-08-07 | 1,450 | 1,580 | 1,450 | 1,550 | 344,000 | 15,500 |
| 1990-08-06 | 1,640 | 1,640 | 1,550 | 1,560 | 141,000 | 15,600 |
| 1990-08-03 | 1,680 | 1,680 | 1,640 | 1,640 | 213,000 | 16,400 |
| 1990-08-02 | 1,680 | 1,700 | 1,670 | 1,690 | 411,000 | 16,900 |
| 1990-08-01 | 1,700 | 1,720 | 1,690 | 1,690 | 280,000 | 16,900 |
| 1990-07-31 | 1,660 | 1,710 | 1,660 | 1,670 | 248,000 | 16,700 |
| 1990-07-30 | 1,650 | 1,670 | 1,650 | 1,650 | 206,000 | 16,500 |
| 1990-07-27 | 1,670 | 1,690 | 1,650 | 1,670 | 182,000 | 16,700 |
| 1990-07-26 | 1,720 | 1,730 | 1,700 | 1,700 | 204,000 | 17,000 |
| 1990-07-25 | 1,730 | 1,750 | 1,710 | 1,710 | 240,000 | 17,100 |
| 1990-07-24 | 1,710 | 1,760 | 1,710 | 1,760 | 108,000 | 17,600 |
| 1990-07-23 | 1,780 | 1,780 | 1,740 | 1,740 | 161,000 | 17,400 |
| 1990-07-20 | 1,750 | 1,780 | 1,750 | 1,770 | 236,000 | 17,700 |
| 1990-07-19 | 1,790 | 1,830 | 1,780 | 1,780 | 308,000 | 17,800 |
| 1990-07-18 | 1,820 | 1,840 | 1,810 | 1,810 | 276,000 | 18,100 |
| 1990-07-17 | 1,830 | 1,850 | 1,830 | 1,850 | 311,000 | 18,500 |
| 1990-07-16 | 1,810 | 1,840 | 1,810 | 1,840 | 273,000 | 18,400 |
| 1990-07-13 | 1,830 | 1,850 | 1,820 | 1,840 | 463,000 | 18,400 |
| 1990-07-12 | 1,780 | 1,870 | 1,780 | 1,850 | 743,000 | 18,500 |
| 1990-07-11 | 1,780 | 1,840 | 1,780 | 1,780 | 208,000 | 17,800 |
| 1990-07-10 | 1,810 | 1,840 | 1,810 | 1,810 | 178,000 | 18,100 |
| 1990-07-09 | 1,840 | 1,850 | 1,830 | 1,850 | 278,000 | 18,500 |
| 1990-07-06 | 1,860 | 1,870 | 1,850 | 1,860 | 827,000 | 18,600 |
| 1990-07-05 | 1,870 | 1,890 | 1,840 | 1,840 | 1,248,000 | 18,400 |
| 1990-07-04 | 1,760 | 1,840 | 1,750 | 1,840 | 1,036,000 | 18,400 |
| 1990-07-03 | 1,750 | 1,750 | 1,720 | 1,740 | 205,000 | 17,400 |
| 1990-07-02 | 1,710 | 1,750 | 1,710 | 1,720 | 190,000 | 17,200 |
| 1990-06-29 | 1,720 | 1,720 | 1,700 | 1,710 | 282,000 | 17,100 |
| 1990-06-28 | 1,680 | 1,700 | 1,660 | 1,660 | 143,000 | 16,600 |
| 1990-06-27 | 1,700 | 1,730 | 1,680 | 1,700 | 273,000 | 17,000 |
| 1990-06-26 | 1,650 | 1,720 | 1,650 | 1,710 | 242,000 | 17,100 |
| 1990-06-25 | 1,680 | 1,680 | 1,660 | 1,670 | 258,000 | 16,700 |
| 1990-06-22 | 1,700 | 1,710 | 1,680 | 1,700 | 272,000 | 17,000 |
| 1990-06-21 | 1,710 | 1,710 | 1,680 | 1,710 | 311,000 | 17,100 |
| 1990-06-20 | 1,700 | 1,700 | 1,640 | 1,650 | 163,000 | 16,500 |
| 1990-06-19 | 1,720 | 1,730 | 1,690 | 1,700 | 270,000 | 17,000 |
| 1990-06-18 | 1,740 | 1,750 | 1,710 | 1,720 | 397,000 | 17,200 |
| 1990-06-15 | 1,710 | 1,750 | 1,710 | 1,750 | 241,000 | 17,500 |
| 1990-06-14 | 1,720 | 1,740 | 1,710 | 1,710 | 196,000 | 17,100 |
| 1990-06-13 | 1,740 | 1,740 | 1,700 | 1,710 | 254,000 | 17,100 |
| 1990-06-12 | 1,730 | 1,750 | 1,720 | 1,750 | 196,000 | 17,500 |
| 1990-06-11 | 1,760 | 1,760 | 1,740 | 1,740 | 191,000 | 17,400 |
| 1990-06-08 | 1,760 | 1,780 | 1,740 | 1,740 | 753,000 | 17,400 |
| 1990-06-07 | 1,740 | 1,790 | 1,740 | 1,750 | 693,000 | 17,500 |
| 1990-06-06 | 1,790 | 1,790 | 1,760 | 1,770 | 452,000 | 17,700 |
| 1990-06-05 | 1,770 | 1,820 | 1,770 | 1,810 | 671,000 | 18,100 |
| 1990-06-04 | 1,810 | 1,830 | 1,790 | 1,790 | 395,000 | 17,900 |
| 1990-06-01 | 1,850 | 1,870 | 1,830 | 1,850 | 2,289,000 | 18,500 |
| 1990-05-31 | 1,760 | 1,850 | 1,750 | 1,820 | 2,783,000 | 18,200 |
| 1990-05-30 | 1,700 | 1,790 | 1,660 | 1,780 | 881,000 | 17,800 |
| 1990-05-29 | 1,640 | 1,710 | 1,630 | 1,680 | 967,000 | 16,800 |
| 1990-05-28 | 1,600 | 1,630 | 1,590 | 1,630 | 255,000 | 16,300 |
| 1990-05-25 | 1,590 | 1,610 | 1,590 | 1,610 | 309,000 | 16,100 |
| 1990-05-24 | 1,580 | 1,610 | 1,580 | 1,590 | 280,000 | 15,900 |
| 1990-05-23 | 1,600 | 1,620 | 1,580 | 1,590 | 502,000 | 15,900 |
| 1990-05-22 | 1,580 | 1,590 | 1,530 | 1,570 | 350,000 | 15,700 |
| 1990-05-21 | 1,570 | 1,600 | 1,570 | 1,580 | 197,000 | 15,800 |
| 1990-05-18 | 1,610 | 1,620 | 1,570 | 1,600 | 499,000 | 16,000 |
| 1990-05-17 | 1,630 | 1,630 | 1,570 | 1,590 | 222,000 | 15,900 |
| 1990-05-16 | 1,570 | 1,660 | 1,560 | 1,630 | 729,000 | 16,300 |
| 1990-05-15 | 1,550 | 1,550 | 1,530 | 1,540 | 277,000 | 15,400 |
| 1990-05-14 | 1,530 | 1,600 | 1,530 | 1,560 | 353,000 | 15,600 |
| 1990-05-11 | 1,480 | 1,500 | 1,480 | 1,500 | 142,000 | 15,000 |
| 1990-05-10 | 1,520 | 1,520 | 1,500 | 1,500 | 132,000 | 15,000 |
| 1990-05-09 | 1,540 | 1,540 | 1,500 | 1,500 | 73,000 | 15,000 |
| 1990-05-08 | 1,470 | 1,550 | 1,470 | 1,490 | 401,000 | 14,900 |
| 1990-05-07 | 1,430 | 1,480 | 1,430 | 1,460 | 247,000 | 14,600 |
| 1990-05-02 | 1,420 | 1,430 | 1,400 | 1,420 | 140,000 | 14,200 |
| 1990-05-01 | 1,430 | 1,430 | 1,400 | 1,400 | 75,000 | 14,000 |
| 1990-04-27 | 1,430 | 1,430 | 1,400 | 1,430 | 181,000 | 14,300 |
| 1990-04-26 | 1,430 | 1,440 | 1,420 | 1,430 | 128,000 | 14,300 |
| 1990-04-25 | 1,420 | 1,430 | 1,380 | 1,420 | 379,000 | 14,200 |
| 1990-04-24 | 1,420 | 1,440 | 1,420 | 1,420 | 156,000 | 14,200 |
| 1990-04-23 | 1,450 | 1,450 | 1,430 | 1,450 | 146,000 | 14,500 |
| 1990-04-20 | 1,460 | 1,460 | 1,400 | 1,430 | 171,000 | 14,300 |
| 1990-04-19 | 1,430 | 1,460 | 1,430 | 1,460 | 427,000 | 14,600 |
| 1990-04-18 | 1,390 | 1,430 | 1,390 | 1,430 | 110,000 | 14,300 |
| 1990-04-17 | 1,400 | 1,430 | 1,400 | 1,410 | 198,000 | 14,100 |
| 1990-04-16 | 1,420 | 1,420 | 1,400 | 1,400 | 197,000 | 14,000 |
| 1990-04-13 | 1,380 | 1,420 | 1,360 | 1,400 | 520,000 | 14,000 |
| 1990-04-12 | 1,330 | 1,370 | 1,330 | 1,360 | 470,000 | 13,600 |
| 1990-04-11 | 1,330 | 1,350 | 1,300 | 1,300 | 253,000 | 13,000 |
| 1990-04-10 | 1,330 | 1,340 | 1,290 | 1,290 | 282,000 | 12,900 |
| 1990-04-09 | 1,330 | 1,370 | 1,320 | 1,330 | 379,000 | 13,300 |
| 1990-04-06 | 1,230 | 1,330 | 1,230 | 1,290 | 319,000 | 12,900 |
| 1990-04-05 | 1,150 | 1,170 | 1,100 | 1,150 | 252,000 | 11,500 |
| 1990-04-04 | 1,180 | 1,240 | 1,170 | 1,170 | 461,000 | 11,700 |
| 1990-04-03 | 1,280 | 1,300 | 1,200 | 1,200 | 241,000 | 12,000 |
| 1990-04-02 | 1,280 | 1,300 | 1,260 | 1,300 | 379,000 | 13,000 |
| 1990-03-30 | 1,390 | 1,440 | 1,350 | 1,400 | 545,000 | 14,000 |
| 1990-03-29 | 1,430 | 1,430 | 1,390 | 1,390 | 742,000 | 13,900 |
| 1990-03-28 | 1,470 | 1,470 | 1,370 | 1,450 | 762,000 | 14,500 |
| 1990-03-27 | 1,560 | 1,590 | 1,470 | 1,560 | 488,000 | 15,600 |
| 1990-03-26 | 1,730 | 1,750 | 1,700 | 1,700 | 996,000 | 15,454.50 |
| 1990-03-23 | 1,790 | 1,790 | 1,700 | 1,700 | 442,000 | 15,454.50 |
| 1990-03-22 | 1,750 | 1,760 | 1,660 | 1,760 | 755,000 | 16,000 |
| 1990-03-20 | 1,750 | 1,770 | 1,730 | 1,740 | 234,000 | 15,818.20 |
| 1990-03-19 | 1,820 | 1,820 | 1,730 | 1,780 | 346,000 | 16,181.80 |
| 1990-03-16 | 1,820 | 1,860 | 1,800 | 1,850 | 435,000 | 16,818.20 |
| 1990-03-15 | 1,820 | 1,820 | 1,800 | 1,820 | 309,000 | 16,545.50 |
| 1990-03-14 | 1,850 | 1,870 | 1,760 | 1,760 | 436,000 | 16,000 |
| 1990-03-13 | 1,870 | 1,880 | 1,860 | 1,870 | 343,000 | 17,000 |
| 1990-03-12 | 1,880 | 1,880 | 1,860 | 1,880 | 282,000 | 17,090.90 |
| 1990-03-09 | 1,880 | 1,910 | 1,850 | 1,850 | 497,000 | 16,818.20 |
| 1990-03-08 | 1,810 | 1,850 | 1,810 | 1,810 | 297,000 | 16,454.50 |
| 1990-03-07 | 1,900 | 1,900 | 1,810 | 1,820 | 208,000 | 16,545.50 |
| 1990-03-06 | 1,870 | 1,870 | 1,850 | 1,870 | 145,000 | 17,000 |
| 1990-03-05 | 1,850 | 1,860 | 1,820 | 1,830 | 287,000 | 16,636.40 |
| 1990-03-02 | 1,850 | 1,870 | 1,820 | 1,820 | 357,000 | 16,545.50 |
| 1990-03-01 | 1,790 | 1,850 | 1,790 | 1,830 | 359,000 | 16,636.40 |
| 1990-02-28 | 1,790 | 1,830 | 1,760 | 1,770 | 1,630,000 | 16,090.90 |
| 1990-02-27 | 1,710 | 1,770 | 1,710 | 1,770 | 327,000 | 16,090.90 |
| 1990-02-26 | 1,770 | 1,770 | 1,630 | 1,700 | 274,000 | 15,454.50 |
| 1990-02-23 | 1,820 | 1,830 | 1,760 | 1,760 | 300,000 | 16,000 |
| 1990-02-22 | 1,870 | 1,870 | 1,800 | 1,870 | 376,000 | 17,000 |
| 1990-02-21 | 1,920 | 1,920 | 1,810 | 1,870 | 248,000 | 17,000 |
| 1990-02-20 | 1,890 | 1,920 | 1,880 | 1,920 | 253,000 | 17,454.50 |
| 1990-02-19 | 1,950 | 1,980 | 1,860 | 1,860 | 153,000 | 16,909.10 |
| 1990-02-16 | 1,970 | 1,970 | 1,920 | 1,920 | 204,000 | 17,454.50 |
| 1990-02-15 | 1,990 | 1,990 | 1,950 | 1,960 | 166,000 | 17,818.20 |
| 1990-02-14 | 1,990 | 1,990 | 1,940 | 1,940 | 190,000 | 17,636.40 |
| 1990-02-13 | 2,000 | 2,010 | 1,980 | 2,000 | 438,000 | 18,181.80 |
| 1990-02-09 | 2,000 | 2,000 | 1,950 | 1,980 | 221,000 | 18,000 |
| 1990-02-08 | 1,980 | 1,990 | 1,950 | 1,980 | 158,000 | 18,000 |
| 1990-02-07 | 2,000 | 2,000 | 1,970 | 1,970 | 261,000 | 17,909.10 |
| 1990-02-06 | 1,990 | 2,010 | 1,980 | 1,990 | 506,000 | 18,090.90 |
| 1990-02-05 | 2,000 | 2,000 | 1,980 | 1,990 | 459,000 | 18,090.90 |
| 1990-02-02 | 2,010 | 2,010 | 1,970 | 2,000 | 467,000 | 18,181.80 |
| 1990-02-01 | 2,000 | 2,030 | 1,970 | 1,980 | 1,783,000 | 18,000 |
| 1990-01-31 | 1,930 | 1,980 | 1,920 | 1,970 | 1,184,000 | 17,909.10 |
| 1990-01-30 | 1,860 | 1,910 | 1,850 | 1,900 | 579,000 | 17,272.70 |
| 1990-01-29 | 1,860 | 1,870 | 1,850 | 1,860 | 79,000 | 16,909.10 |
| 1990-01-26 | 1,860 | 1,860 | 1,830 | 1,830 | 229,000 | 16,636.40 |
| 1990-01-25 | 1,880 | 1,880 | 1,810 | 1,830 | 651,000 | 16,636.40 |
| 1990-01-24 | 1,910 | 2,010 | 1,840 | 2,010 | 444,000 | 18,272.70 |
| 1990-01-23 | 1,880 | 1,900 | 1,850 | 1,880 | 400,000 | 17,090.90 |
| 1990-01-22 | 1,830 | 1,890 | 1,810 | 1,890 | 144,000 | 17,181.80 |
| 1990-01-19 | 1,810 | 1,810 | 1,790 | 1,800 | 202,000 | 16,363.60 |
| 1990-01-18 | 1,860 | 1,860 | 1,760 | 1,780 | 241,000 | 16,181.80 |
| 1990-01-17 | 1,840 | 1,870 | 1,820 | 1,850 | 167,000 | 16,818.20 |
| 1990-01-16 | 1,850 | 1,850 | 1,810 | 1,810 | 268,000 | 16,454.50 |
| 1990-01-12 | 1,860 | 1,870 | 1,850 | 1,860 | 241,000 | 16,909.10 |
| 1990-01-11 | 1,870 | 1,880 | 1,860 | 1,860 | 217,000 | 16,909.10 |
| 1990-01-10 | 1,890 | 1,890 | 1,820 | 1,860 | 300,000 | 16,909.10 |
| 1990-01-09 | 1,950 | 1,950 | 1,890 | 1,900 | 175,000 | 17,272.70 |
| 1990-01-08 | 1,970 | 1,980 | 1,920 | 1,920 | 113,000 | 17,454.50 |
| 1990-01-05 | 1,990 | 2,000 | 1,950 | 1,950 | 199,000 | 17,727.30 |
| 1990-01-04 | 1,960 | 1,980 | 1,950 | 1,950 | 108,000 | 17,727.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
