8097 三愛オブリ(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 | 863 | 864 | 840 | 841 | 43,000 | 841 |
| 1990-12-27 | 870 | 870 | 860 | 867 | 32,000 | 867 |
| 1990-12-26 | 865 | 870 | 856 | 860 | 29,000 | 860 |
| 1990-12-25 | 900 | 928 | 879 | 879 | 378,000 | 879 |
| 1990-12-21 | 898 | 900 | 898 | 900 | 26,000 | 900 |
| 1990-12-20 | 949 | 949 | 939 | 939 | 23,000 | 939 |
| 1990-12-19 | 968 | 979 | 949 | 949 | 53,000 | 949 |
| 1990-12-18 | 965 | 973 | 965 | 965 | 26,000 | 965 |
| 1990-12-17 | 975 | 990 | 975 | 975 | 19,000 | 975 |
| 1990-12-14 | 968 | 1,000 | 963 | 1,000 | 75,000 | 1,000 |
| 1990-12-13 | 950 | 968 | 940 | 968 | 419,000 | 968 |
| 1990-12-12 | 950 | 960 | 949 | 960 | 44,000 | 960 |
| 1990-12-11 | 919 | 950 | 909 | 950 | 43,000 | 950 |
| 1990-12-10 | 920 | 940 | 920 | 940 | 38,000 | 940 |
| 1990-12-07 | 840 | 890 | 840 | 890 | 98,000 | 890 |
| 1990-12-06 | 830 | 850 | 830 | 830 | 106,000 | 830 |
| 1990-12-04 | 880 | 881 | 860 | 860 | 74,000 | 860 |
| 1990-12-03 | 900 | 900 | 880 | 890 | 36,000 | 890 |
| 1990-11-30 | 900 | 902 | 870 | 871 | 63,000 | 871 |
| 1990-11-29 | 930 | 930 | 930 | 930 | 41,000 | 930 |
| 1990-11-28 | 1,010 | 1,010 | 978 | 980 | 129,000 | 980 |
| 1990-11-27 | 1,010 | 1,030 | 1,000 | 1,010 | 349,000 | 1,010 |
| 1990-11-26 | 1,030 | 1,030 | 999 | 1,020 | 356,000 | 1,020 |
| 1990-11-22 | 980 | 1,020 | 980 | 1,000 | 69,000 | 1,000 |
| 1990-11-21 | 1,040 | 1,040 | 995 | 1,000 | 84,000 | 1,000 |
| 1990-11-20 | 1,070 | 1,070 | 1,020 | 1,020 | 87,000 | 1,020 |
| 1990-11-19 | 1,060 | 1,110 | 1,040 | 1,070 | 221,000 | 1,070 |
| 1990-11-16 | 1,020 | 1,080 | 1,010 | 1,040 | 360,000 | 1,040 |
| 1990-11-15 | 996 | 1,020 | 995 | 1,020 | 135,000 | 1,020 |
| 1990-11-14 | 990 | 1,000 | 989 | 996 | 37,000 | 996 |
| 1990-11-13 | 970 | 980 | 970 | 980 | 21,000 | 980 |
| 1990-11-09 | 931 | 950 | 926 | 950 | 135,000 | 950 |
| 1990-11-08 | 953 | 953 | 930 | 940 | 58,000 | 940 |
| 1990-11-07 | 965 | 970 | 955 | 955 | 23,000 | 955 |
| 1990-11-06 | 989 | 1,000 | 965 | 965 | 23,000 | 965 |
| 1990-11-05 | 960 | 960 | 960 | 960 | 12,000 | 960 |
| 1990-11-02 | 942 | 950 | 940 | 950 | 47,000 | 950 |
| 1990-11-01 | 1,010 | 1,010 | 940 | 940 | 40,000 | 940 |
| 1990-10-31 | 1,060 | 1,060 | 1,020 | 1,020 | 23,000 | 1,020 |
| 1990-10-30 | 1,050 | 1,060 | 1,010 | 1,010 | 25,000 | 1,010 |
| 1990-10-29 | 1,070 | 1,070 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1990-10-26 | 1,040 | 1,070 | 1,010 | 1,040 | 78,000 | 1,040 |
| 1990-10-25 | 1,090 | 1,130 | 1,070 | 1,070 | 374,000 | 1,070 |
| 1990-10-24 | 960 | 1,070 | 955 | 1,070 | 452,000 | 1,070 |
| 1990-10-23 | 925 | 970 | 925 | 968 | 84,000 | 968 |
| 1990-10-22 | 930 | 937 | 920 | 920 | 84,000 | 920 |
| 1990-10-19 | 900 | 920 | 900 | 900 | 58,000 | 900 |
| 1990-10-18 | 864 | 885 | 864 | 885 | 48,000 | 885 |
| 1990-10-17 | 840 | 860 | 840 | 860 | 15,000 | 860 |
| 1990-10-16 | 810 | 840 | 810 | 840 | 26,000 | 840 |
| 1990-10-15 | 810 | 830 | 810 | 820 | 43,000 | 820 |
| 1990-10-12 | 805 | 805 | 800 | 800 | 14,000 | 800 |
| 1990-10-11 | 840 | 840 | 825 | 825 | 15,000 | 825 |
| 1990-10-09 | 885 | 885 | 860 | 860 | 30,000 | 860 |
| 1990-10-08 | 839 | 880 | 839 | 880 | 40,000 | 880 |
| 1990-10-05 | 825 | 841 | 825 | 839 | 23,000 | 839 |
| 1990-10-04 | 850 | 850 | 841 | 841 | 10,000 | 841 |
| 1990-10-03 | 841 | 870 | 841 | 870 | 141,000 | 870 |
| 1990-10-02 | 830 | 860 | 828 | 831 | 192,000 | 831 |
| 1990-09-27 | 923 | 930 | 920 | 930 | 24,000 | 930 |
| 1990-09-26 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1990-09-25 | 962 | 980 | 961 | 980 | 37,000 | 980 |
| 1990-09-21 | 965 | 980 | 965 | 967 | 145,000 | 967 |
| 1990-09-20 | 995 | 995 | 985 | 985 | 16,000 | 985 |
| 1990-09-19 | 972 | 1,000 | 972 | 1,000 | 47,000 | 1,000 |
| 1990-09-18 | 1,010 | 1,010 | 961 | 962 | 23,000 | 962 |
| 1990-09-17 | 1,000 | 1,000 | 985 | 985 | 13,000 | 985 |
| 1990-09-14 | 1,000 | 1,000 | 970 | 1,000 | 51,000 | 1,000 |
| 1990-09-13 | 1,030 | 1,030 | 990 | 990 | 33,000 | 990 |
| 1990-09-12 | 966 | 1,020 | 960 | 1,010 | 43,000 | 1,010 |
| 1990-09-11 | 989 | 990 | 965 | 965 | 10,000 | 965 |
| 1990-09-10 | 970 | 990 | 966 | 990 | 43,000 | 990 |
| 1990-09-07 | 950 | 960 | 930 | 960 | 49,000 | 960 |
| 1990-09-06 | 970 | 970 | 940 | 940 | 70,000 | 940 |
| 1990-09-05 | 989 | 989 | 950 | 960 | 42,000 | 960 |
| 1990-09-04 | 1,030 | 1,030 | 985 | 1,000 | 40,000 | 1,000 |
| 1990-09-03 | 1,020 | 1,040 | 1,000 | 1,040 | 144,000 | 1,040 |
| 1990-08-31 | 970 | 996 | 955 | 980 | 183,000 | 980 |
| 1990-08-30 | 980 | 980 | 950 | 950 | 10,000 | 950 |
| 1990-08-29 | 1,000 | 1,000 | 980 | 990 | 22,000 | 990 |
| 1990-08-28 | 1,020 | 1,050 | 1,000 | 1,000 | 30,000 | 1,000 |
| 1990-08-27 | 990 | 990 | 971 | 990 | 22,000 | 990 |
| 1990-08-24 | 980 | 992 | 975 | 980 | 123,000 | 980 |
| 1990-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1990-08-17 | 1,190 | 1,210 | 1,150 | 1,210 | 52,000 | 1,210 |
| 1990-08-16 | 1,210 | 1,220 | 1,200 | 1,210 | 53,000 | 1,210 |
| 1990-08-15 | 1,200 | 1,220 | 1,180 | 1,200 | 87,000 | 1,200 |
| 1990-08-14 | 1,220 | 1,250 | 1,190 | 1,190 | 23,000 | 1,190 |
| 1990-08-13 | 1,300 | 1,300 | 1,210 | 1,210 | 18,000 | 1,210 |
| 1990-08-10 | 1,280 | 1,300 | 1,270 | 1,300 | 61,000 | 1,300 |
| 1990-08-09 | 1,320 | 1,340 | 1,260 | 1,260 | 26,000 | 1,260 |
| 1990-08-08 | 1,260 | 1,370 | 1,260 | 1,340 | 186,000 | 1,340 |
| 1990-08-07 | 1,130 | 1,270 | 1,130 | 1,200 | 46,000 | 1,200 |
| 1990-08-06 | 1,230 | 1,230 | 1,150 | 1,190 | 28,000 | 1,190 |
| 1990-08-03 | 1,340 | 1,340 | 1,260 | 1,260 | 65,000 | 1,260 |
| 1990-08-02 | 1,250 | 1,360 | 1,230 | 1,350 | 45,000 | 1,350 |
| 1990-08-01 | 1,290 | 1,290 | 1,260 | 1,260 | 32,000 | 1,260 |
| 1990-07-31 | 1,270 | 1,290 | 1,270 | 1,290 | 32,000 | 1,290 |
| 1990-07-30 | 1,280 | 1,280 | 1,250 | 1,250 | 21,000 | 1,250 |
| 1990-07-27 | 1,330 | 1,330 | 1,300 | 1,300 | 60,000 | 1,300 |
| 1990-07-26 | 1,330 | 1,330 | 1,320 | 1,320 | 48,000 | 1,320 |
| 1990-07-25 | 1,340 | 1,350 | 1,320 | 1,340 | 31,000 | 1,340 |
| 1990-07-24 | 1,330 | 1,350 | 1,330 | 1,340 | 24,000 | 1,340 |
| 1990-07-23 | 1,370 | 1,370 | 1,330 | 1,350 | 23,000 | 1,350 |
| 1990-07-20 | 1,380 | 1,380 | 1,370 | 1,370 | 74,000 | 1,370 |
| 1990-07-19 | 1,350 | 1,400 | 1,350 | 1,370 | 44,000 | 1,370 |
| 1990-07-18 | 1,360 | 1,370 | 1,350 | 1,360 | 61,000 | 1,360 |
| 1990-07-17 | 1,360 | 1,380 | 1,350 | 1,360 | 48,000 | 1,360 |
| 1990-07-16 | 1,390 | 1,390 | 1,340 | 1,350 | 40,000 | 1,350 |
| 1990-07-13 | 1,380 | 1,400 | 1,380 | 1,380 | 28,000 | 1,380 |
| 1990-07-12 | 1,340 | 1,360 | 1,330 | 1,360 | 54,000 | 1,360 |
| 1990-07-11 | 1,330 | 1,340 | 1,320 | 1,340 | 18,000 | 1,340 |
| 1990-07-10 | 1,350 | 1,360 | 1,320 | 1,320 | 31,000 | 1,320 |
| 1990-07-09 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1990-07-06 | 1,370 | 1,370 | 1,350 | 1,370 | 94,000 | 1,370 |
| 1990-07-05 | 1,390 | 1,400 | 1,360 | 1,360 | 32,000 | 1,360 |
| 1990-07-04 | 1,380 | 1,420 | 1,360 | 1,370 | 73,000 | 1,370 |
| 1990-07-03 | 1,360 | 1,370 | 1,360 | 1,360 | 34,000 | 1,360 |
| 1990-07-02 | 1,420 | 1,430 | 1,410 | 1,420 | 34,000 | 1,420 |
| 1990-06-29 | 1,380 | 1,470 | 1,380 | 1,400 | 451,000 | 1,400 |
| 1990-06-28 | 1,390 | 1,390 | 1,380 | 1,380 | 35,000 | 1,380 |
| 1990-06-27 | 1,330 | 1,370 | 1,300 | 1,370 | 132,000 | 1,370 |
| 1990-06-26 | 1,340 | 1,340 | 1,320 | 1,320 | 65,000 | 1,320 |
| 1990-06-25 | 1,340 | 1,360 | 1,320 | 1,360 | 79,000 | 1,360 |
| 1990-06-22 | 1,360 | 1,370 | 1,340 | 1,340 | 41,000 | 1,340 |
| 1990-06-21 | 1,360 | 1,370 | 1,350 | 1,350 | 42,000 | 1,350 |
| 1990-06-20 | 1,330 | 1,350 | 1,330 | 1,340 | 56,000 | 1,340 |
| 1990-06-19 | 1,380 | 1,380 | 1,320 | 1,340 | 131,000 | 1,340 |
| 1990-06-18 | 1,410 | 1,410 | 1,380 | 1,390 | 68,000 | 1,390 |
| 1990-06-15 | 1,440 | 1,450 | 1,400 | 1,400 | 90,000 | 1,400 |
| 1990-06-14 | 1,440 | 1,450 | 1,430 | 1,450 | 50,000 | 1,450 |
| 1990-06-13 | 1,450 | 1,460 | 1,420 | 1,440 | 123,000 | 1,440 |
| 1990-06-12 | 1,440 | 1,470 | 1,440 | 1,450 | 16,000 | 1,450 |
| 1990-06-11 | 1,450 | 1,500 | 1,430 | 1,470 | 83,000 | 1,470 |
| 1990-06-08 | 1,460 | 1,470 | 1,450 | 1,470 | 15,000 | 1,470 |
| 1990-06-07 | 1,480 | 1,480 | 1,440 | 1,460 | 151,000 | 1,460 |
| 1990-06-06 | 1,520 | 1,520 | 1,490 | 1,490 | 143,000 | 1,490 |
| 1990-06-05 | 1,550 | 1,550 | 1,480 | 1,520 | 98,000 | 1,520 |
| 1990-06-04 | 1,480 | 1,530 | 1,460 | 1,520 | 260,000 | 1,520 |
| 1990-06-01 | 1,480 | 1,500 | 1,460 | 1,480 | 112,000 | 1,480 |
| 1990-05-31 | 1,470 | 1,480 | 1,460 | 1,480 | 65,000 | 1,480 |
| 1990-05-30 | 1,460 | 1,490 | 1,450 | 1,450 | 66,000 | 1,450 |
| 1990-05-29 | 1,520 | 1,520 | 1,460 | 1,460 | 180,000 | 1,460 |
| 1990-05-28 | 1,500 | 1,530 | 1,460 | 1,530 | 321,000 | 1,530 |
| 1990-05-25 | 1,410 | 1,480 | 1,400 | 1,480 | 179,000 | 1,480 |
| 1990-05-24 | 1,430 | 1,450 | 1,380 | 1,430 | 168,000 | 1,430 |
| 1990-05-23 | 1,350 | 1,450 | 1,340 | 1,430 | 174,000 | 1,430 |
| 1990-05-22 | 1,360 | 1,360 | 1,320 | 1,320 | 244,000 | 1,320 |
| 1990-05-21 | 1,400 | 1,400 | 1,360 | 1,360 | 102,000 | 1,360 |
| 1990-05-18 | 1,450 | 1,450 | 1,400 | 1,410 | 163,000 | 1,410 |
| 1990-05-17 | 1,370 | 1,470 | 1,370 | 1,470 | 88,000 | 1,470 |
| 1990-05-16 | 1,390 | 1,390 | 1,370 | 1,370 | 258,000 | 1,370 |
| 1990-05-15 | 1,360 | 1,380 | 1,340 | 1,370 | 71,000 | 1,370 |
| 1990-05-14 | 1,400 | 1,400 | 1,340 | 1,340 | 40,000 | 1,340 |
| 1990-05-11 | 1,350 | 1,400 | 1,330 | 1,390 | 110,000 | 1,390 |
| 1990-05-10 | 1,410 | 1,450 | 1,350 | 1,350 | 350,000 | 1,350 |
| 1990-05-09 | 1,270 | 1,420 | 1,270 | 1,400 | 537,000 | 1,400 |
| 1990-05-08 | 1,320 | 1,330 | 1,260 | 1,280 | 277,000 | 1,280 |
| 1990-05-07 | 1,340 | 1,340 | 1,270 | 1,330 | 184,000 | 1,330 |
| 1990-05-02 | 1,320 | 1,320 | 1,300 | 1,320 | 42,000 | 1,320 |
| 1990-05-01 | 1,290 | 1,300 | 1,230 | 1,300 | 188,000 | 1,300 |
| 1990-04-27 | 1,220 | 1,290 | 1,220 | 1,290 | 302,000 | 1,290 |
| 1990-04-26 | 1,290 | 1,290 | 1,240 | 1,240 | 25,000 | 1,240 |
| 1990-04-25 | 1,200 | 1,300 | 1,200 | 1,300 | 120,000 | 1,300 |
| 1990-04-24 | 1,210 | 1,220 | 1,210 | 1,220 | 17,000 | 1,220 |
| 1990-04-23 | 1,300 | 1,300 | 1,220 | 1,230 | 64,000 | 1,230 |
| 1990-04-20 | 1,300 | 1,330 | 1,280 | 1,300 | 43,000 | 1,300 |
| 1990-04-19 | 1,240 | 1,310 | 1,240 | 1,290 | 188,000 | 1,290 |
| 1990-04-18 | 1,260 | 1,270 | 1,210 | 1,230 | 75,000 | 1,230 |
| 1990-04-17 | 1,260 | 1,310 | 1,260 | 1,300 | 149,000 | 1,300 |
| 1990-04-16 | 1,180 | 1,320 | 1,180 | 1,320 | 56,000 | 1,320 |
| 1990-04-13 | 1,250 | 1,250 | 1,170 | 1,240 | 71,000 | 1,240 |
| 1990-04-12 | 1,300 | 1,300 | 1,240 | 1,250 | 21,000 | 1,250 |
| 1990-04-11 | 1,330 | 1,350 | 1,310 | 1,310 | 17,000 | 1,310 |
| 1990-04-10 | 1,420 | 1,420 | 1,340 | 1,340 | 83,000 | 1,340 |
| 1990-04-09 | 1,250 | 1,400 | 1,150 | 1,400 | 354,000 | 1,400 |
| 1990-04-06 | 1,050 | 1,240 | 1,050 | 1,240 | 388,000 | 1,240 |
| 1990-04-03 | 1,350 | 1,390 | 1,260 | 1,300 | 179,000 | 1,300 |
| 1990-03-30 | 1,470 | 1,520 | 1,390 | 1,520 | 119,000 | 1,520 |
| 1990-03-29 | 1,550 | 1,550 | 1,450 | 1,450 | 66,000 | 1,450 |
| 1990-03-28 | 1,600 | 1,600 | 1,510 | 1,550 | 107,000 | 1,550 |
| 1990-03-27 | 1,520 | 1,610 | 1,490 | 1,600 | 535,000 | 1,600 |
| 1990-03-26 | 1,410 | 1,490 | 1,400 | 1,490 | 141,000 | 1,490 |
| 1990-03-23 | 1,400 | 1,420 | 1,370 | 1,410 | 135,000 | 1,410 |
| 1990-03-22 | 1,420 | 1,420 | 1,310 | 1,400 | 167,000 | 1,400 |
| 1990-03-20 | 1,470 | 1,500 | 1,420 | 1,430 | 193,000 | 1,430 |
| 1990-03-19 | 1,510 | 1,520 | 1,450 | 1,490 | 194,000 | 1,490 |
| 1990-03-16 | 1,520 | 1,580 | 1,520 | 1,550 | 91,000 | 1,550 |
| 1990-03-15 | 1,560 | 1,580 | 1,540 | 1,550 | 157,000 | 1,550 |
| 1990-03-14 | 1,520 | 1,550 | 1,510 | 1,530 | 205,000 | 1,530 |
| 1990-03-13 | 1,600 | 1,600 | 1,510 | 1,510 | 132,000 | 1,510 |
| 1990-03-12 | 1,630 | 1,630 | 1,580 | 1,580 | 95,000 | 1,580 |
| 1990-03-09 | 1,520 | 1,600 | 1,520 | 1,600 | 118,000 | 1,600 |
| 1990-03-08 | 1,510 | 1,550 | 1,510 | 1,550 | 51,000 | 1,550 |
| 1990-03-07 | 1,520 | 1,520 | 1,510 | 1,510 | 17,000 | 1,510 |
| 1990-03-06 | 1,550 | 1,550 | 1,510 | 1,510 | 29,000 | 1,510 |
| 1990-03-05 | 1,520 | 1,520 | 1,490 | 1,500 | 90,000 | 1,500 |
| 1990-03-02 | 1,540 | 1,580 | 1,520 | 1,580 | 78,000 | 1,580 |
| 1990-03-01 | 1,580 | 1,580 | 1,520 | 1,520 | 141,000 | 1,520 |
| 1990-02-28 | 1,580 | 1,620 | 1,540 | 1,600 | 239,000 | 1,600 |
| 1990-02-27 | 1,560 | 1,560 | 1,490 | 1,550 | 73,000 | 1,550 |
| 1990-02-26 | 1,520 | 1,520 | 1,440 | 1,510 | 101,000 | 1,510 |
| 1990-02-23 | 1,590 | 1,590 | 1,540 | 1,550 | 52,000 | 1,550 |
| 1990-02-22 | 1,570 | 1,570 | 1,510 | 1,560 | 85,000 | 1,560 |
| 1990-02-21 | 1,590 | 1,590 | 1,520 | 1,540 | 109,000 | 1,540 |
| 1990-02-20 | 1,600 | 1,610 | 1,570 | 1,580 | 41,000 | 1,580 |
| 1990-02-19 | 1,680 | 1,680 | 1,610 | 1,610 | 101,000 | 1,610 |
| 1990-02-16 | 1,560 | 1,650 | 1,560 | 1,650 | 159,000 | 1,650 |
| 1990-02-15 | 1,500 | 1,590 | 1,500 | 1,590 | 134,000 | 1,590 |
| 1990-02-14 | 1,550 | 1,550 | 1,500 | 1,500 | 24,000 | 1,500 |
| 1990-02-13 | 1,560 | 1,560 | 1,520 | 1,520 | 43,000 | 1,520 |
| 1990-02-09 | 1,600 | 1,600 | 1,590 | 1,590 | 66,000 | 1,590 |
| 1990-02-08 | 1,550 | 1,600 | 1,540 | 1,600 | 49,000 | 1,600 |
| 1990-02-07 | 1,610 | 1,610 | 1,550 | 1,550 | 75,000 | 1,550 |
| 1990-02-06 | 1,590 | 1,620 | 1,590 | 1,590 | 376,000 | 1,590 |
| 1990-02-05 | 1,630 | 1,630 | 1,580 | 1,580 | 372,000 | 1,580 |
| 1990-02-02 | 1,540 | 1,600 | 1,540 | 1,600 | 67,000 | 1,600 |
| 1990-02-01 | 1,540 | 1,570 | 1,510 | 1,540 | 49,000 | 1,540 |
| 1990-01-31 | 1,460 | 1,550 | 1,450 | 1,550 | 39,000 | 1,550 |
| 1990-01-30 | 1,490 | 1,500 | 1,450 | 1,460 | 92,000 | 1,460 |
| 1990-01-29 | 1,550 | 1,550 | 1,490 | 1,490 | 79,000 | 1,490 |
| 1990-01-26 | 1,500 | 1,540 | 1,500 | 1,540 | 29,000 | 1,540 |
| 1990-01-25 | 1,550 | 1,550 | 1,500 | 1,500 | 28,000 | 1,500 |
| 1990-01-24 | 1,580 | 1,580 | 1,550 | 1,550 | 46,000 | 1,550 |
| 1990-01-23 | 1,600 | 1,600 | 1,550 | 1,550 | 20,000 | 1,550 |
| 1990-01-22 | 1,550 | 1,640 | 1,540 | 1,640 | 37,000 | 1,640 |
| 1990-01-19 | 1,470 | 1,590 | 1,470 | 1,590 | 157,000 | 1,590 |
| 1990-01-18 | 1,540 | 1,540 | 1,480 | 1,500 | 47,000 | 1,500 |
| 1990-01-17 | 1,530 | 1,550 | 1,500 | 1,550 | 79,000 | 1,550 |
| 1990-01-16 | 1,590 | 1,590 | 1,480 | 1,550 | 198,000 | 1,550 |
| 1990-01-12 | 1,600 | 1,630 | 1,590 | 1,590 | 72,000 | 1,590 |
| 1990-01-11 | 1,590 | 1,600 | 1,580 | 1,600 | 135,000 | 1,600 |
| 1990-01-10 | 1,600 | 1,600 | 1,570 | 1,600 | 68,000 | 1,600 |
| 1990-01-09 | 1,630 | 1,650 | 1,600 | 1,600 | 79,000 | 1,600 |
| 1990-01-08 | 1,690 | 1,690 | 1,600 | 1,610 | 49,000 | 1,610 |
| 1990-01-05 | 1,690 | 1,690 | 1,660 | 1,660 | 23,000 | 1,660 |
| 1990-01-04 | 1,710 | 1,710 | 1,670 | 1,680 | 25,000 | 1,680 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
