8113 ユニ・チャーム(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 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 144.44 |
| 1990-12-27 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 | 140 |
| 1990-12-26 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 | 135.56 |
| 1990-12-25 | 1,240 | 1,240 | 1,180 | 1,180 | 7,000 | 131.11 |
| 1990-12-21 | 1,240 | 1,250 | 1,220 | 1,220 | 6,000 | 135.56 |
| 1990-12-20 | 1,260 | 1,300 | 1,250 | 1,250 | 7,000 | 138.89 |
| 1990-12-19 | 1,250 | 1,270 | 1,240 | 1,260 | 29,000 | 140 |
| 1990-12-18 | 1,270 | 1,270 | 1,250 | 1,250 | 13,000 | 138.89 |
| 1990-12-17 | 1,290 | 1,290 | 1,280 | 1,280 | 47,000 | 142.22 |
| 1990-12-14 | 1,300 | 1,300 | 1,280 | 1,300 | 15,000 | 144.44 |
| 1990-12-13 | 1,310 | 1,310 | 1,300 | 1,310 | 5,000 | 145.56 |
| 1990-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 144.44 |
| 1990-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 144.44 |
| 1990-12-10 | 1,350 | 1,350 | 1,320 | 1,330 | 28,000 | 147.78 |
| 1990-12-06 | 1,220 | 1,250 | 1,220 | 1,230 | 5,000 | 136.67 |
| 1990-12-05 | 1,190 | 1,220 | 1,190 | 1,200 | 27,000 | 133.33 |
| 1990-12-04 | 1,260 | 1,260 | 1,190 | 1,190 | 6,000 | 132.22 |
| 1990-12-03 | 1,200 | 1,240 | 1,200 | 1,240 | 14,000 | 137.78 |
| 1990-11-30 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 128.89 |
| 1990-11-29 | 1,140 | 1,170 | 1,140 | 1,150 | 19,000 | 127.78 |
| 1990-11-28 | 1,250 | 1,250 | 1,140 | 1,140 | 51,000 | 126.67 |
| 1990-11-27 | 1,260 | 1,270 | 1,260 | 1,270 | 15,000 | 141.11 |
| 1990-11-26 | 1,290 | 1,290 | 1,270 | 1,270 | 33,000 | 141.11 |
| 1990-11-22 | 1,270 | 1,280 | 1,270 | 1,280 | 21,000 | 142.22 |
| 1990-11-21 | 1,350 | 1,350 | 1,300 | 1,350 | 25,000 | 150 |
| 1990-11-20 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 150 |
| 1990-11-19 | 1,350 | 1,360 | 1,350 | 1,360 | 18,000 | 151.11 |
| 1990-11-16 | 1,310 | 1,360 | 1,300 | 1,360 | 15,000 | 151.11 |
| 1990-11-15 | 1,330 | 1,350 | 1,320 | 1,350 | 20,000 | 150 |
| 1990-11-14 | 1,310 | 1,370 | 1,310 | 1,350 | 48,000 | 150 |
| 1990-11-13 | 1,350 | 1,350 | 1,310 | 1,310 | 86,000 | 145.56 |
| 1990-11-09 | 1,320 | 1,330 | 1,270 | 1,330 | 40,000 | 147.78 |
| 1990-11-08 | 1,400 | 1,400 | 1,350 | 1,350 | 15,000 | 150 |
| 1990-11-06 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 172.22 |
| 1990-11-05 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 174.44 |
| 1990-11-01 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 176.67 |
| 1990-10-31 | 1,650 | 1,650 | 1,580 | 1,590 | 9,000 | 176.67 |
| 1990-10-29 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 184.44 |
| 1990-10-26 | 1,680 | 1,680 | 1,660 | 1,660 | 8,000 | 184.44 |
| 1990-10-25 | 1,680 | 1,680 | 1,660 | 1,660 | 51,000 | 184.44 |
| 1990-10-24 | 1,600 | 1,630 | 1,550 | 1,630 | 44,000 | 181.11 |
| 1990-10-23 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 | 166.67 |
| 1990-10-22 | 1,490 | 1,550 | 1,490 | 1,550 | 17,000 | 172.22 |
| 1990-10-19 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 | 166.67 |
| 1990-10-18 | 1,480 | 1,520 | 1,480 | 1,520 | 7,000 | 168.89 |
| 1990-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 161.11 |
| 1990-10-16 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 163.33 |
| 1990-10-15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 161.11 |
| 1990-10-12 | 1,440 | 1,440 | 1,410 | 1,410 | 3,000 | 156.67 |
| 1990-10-11 | 1,450 | 1,450 | 1,440 | 1,450 | 14,000 | 161.11 |
| 1990-10-09 | 1,520 | 1,520 | 1,500 | 1,520 | 14,000 | 168.89 |
| 1990-10-08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 166.67 |
| 1990-10-05 | 1,450 | 1,480 | 1,450 | 1,480 | 25,000 | 164.44 |
| 1990-10-04 | 1,350 | 1,420 | 1,330 | 1,420 | 28,000 | 157.78 |
| 1990-10-02 | 1,260 | 1,260 | 1,200 | 1,210 | 58,000 | 134.44 |
| 1990-10-01 | 1,310 | 1,310 | 1,240 | 1,250 | 13,000 | 138.89 |
| 1990-09-28 | 1,340 | 1,340 | 1,290 | 1,290 | 17,000 | 143.33 |
| 1990-09-27 | 1,370 | 1,410 | 1,360 | 1,370 | 11,000 | 152.22 |
| 1990-09-26 | 1,400 | 1,400 | 1,350 | 1,400 | 31,000 | 155.56 |
| 1990-09-25 | 1,430 | 1,430 | 1,400 | 1,400 | 16,000 | 155.56 |
| 1990-09-21 | 1,530 | 1,530 | 1,460 | 1,460 | 71,000 | 162.22 |
| 1990-09-20 | 1,550 | 1,570 | 1,550 | 1,550 | 25,000 | 172.22 |
| 1990-09-19 | 1,620 | 1,620 | 1,600 | 1,600 | 39,000 | 177.78 |
| 1990-09-18 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 183.33 |
| 1990-09-14 | 1,680 | 1,680 | 1,650 | 1,680 | 69,000 | 186.67 |
| 1990-09-13 | 1,680 | 1,680 | 1,650 | 1,650 | 41,000 | 183.33 |
| 1990-09-12 | 1,620 | 1,690 | 1,620 | 1,660 | 28,000 | 184.44 |
| 1990-09-11 | 1,710 | 1,710 | 1,610 | 1,610 | 42,000 | 178.89 |
| 1990-09-10 | 1,710 | 1,710 | 1,710 | 1,710 | 36,000 | 190 |
| 1990-09-07 | 1,750 | 1,760 | 1,700 | 1,700 | 15,000 | 188.89 |
| 1990-09-06 | 1,740 | 1,760 | 1,740 | 1,760 | 4,000 | 195.56 |
| 1990-09-05 | 1,800 | 1,800 | 1,750 | 1,770 | 17,000 | 196.67 |
| 1990-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 200 |
| 1990-09-03 | 1,880 | 1,900 | 1,800 | 1,800 | 11,000 | 200 |
| 1990-08-31 | 1,820 | 1,880 | 1,800 | 1,880 | 22,000 | 208.89 |
| 1990-08-30 | 1,790 | 1,820 | 1,770 | 1,820 | 16,000 | 202.22 |
| 1990-08-29 | 1,810 | 1,840 | 1,800 | 1,800 | 6,000 | 200 |
| 1990-08-28 | 1,800 | 1,800 | 1,770 | 1,790 | 30,000 | 198.89 |
| 1990-08-27 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 | 200 |
| 1990-08-24 | 1,790 | 1,800 | 1,790 | 1,800 | 11,000 | 200 |
| 1990-08-23 | 1,820 | 1,820 | 1,770 | 1,800 | 23,000 | 200 |
| 1990-08-21 | 1,910 | 1,940 | 1,910 | 1,940 | 11,000 | 215.56 |
| 1990-08-20 | 1,820 | 1,870 | 1,820 | 1,870 | 10,000 | 207.78 |
| 1990-08-17 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 | 205.56 |
| 1990-08-16 | 1,940 | 1,940 | 1,910 | 1,910 | 5,000 | 212.22 |
| 1990-08-15 | 1,910 | 2,000 | 1,910 | 2,000 | 22,000 | 222.22 |
| 1990-08-14 | 1,900 | 1,900 | 1,900 | 1,900 | 18,000 | 211.11 |
| 1990-08-13 | 2,010 | 2,010 | 1,980 | 2,000 | 35,000 | 222.22 |
| 1990-08-10 | 2,010 | 2,030 | 1,980 | 1,980 | 17,000 | 220 |
| 1990-08-09 | 2,000 | 2,020 | 2,000 | 2,000 | 15,000 | 222.22 |
| 1990-08-08 | 2,020 | 2,020 | 1,950 | 2,000 | 21,000 | 222.22 |
| 1990-08-07 | 1,950 | 2,000 | 1,950 | 1,990 | 14,000 | 221.11 |
| 1990-08-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 244.44 |
| 1990-08-03 | 2,160 | 2,230 | 2,160 | 2,200 | 7,000 | 244.44 |
| 1990-08-02 | 2,220 | 2,260 | 2,220 | 2,240 | 36,000 | 248.89 |
| 1990-08-01 | 2,230 | 2,250 | 2,180 | 2,180 | 74,000 | 242.22 |
| 1990-07-31 | 2,200 | 2,230 | 2,180 | 2,210 | 5,000 | 245.56 |
| 1990-07-30 | 2,180 | 2,180 | 2,180 | 2,180 | 8,000 | 242.22 |
| 1990-07-27 | 2,300 | 2,300 | 2,220 | 2,220 | 8,000 | 246.67 |
| 1990-07-26 | 2,280 | 2,280 | 2,280 | 2,280 | 11,000 | 253.33 |
| 1990-07-25 | 2,190 | 2,190 | 2,180 | 2,180 | 23,000 | 242.22 |
| 1990-07-24 | 2,200 | 2,200 | 2,100 | 2,100 | 10,000 | 233.33 |
| 1990-07-19 | 2,400 | 2,400 | 2,400 | 2,400 | 11,000 | 266.67 |
| 1990-07-18 | 2,390 | 2,400 | 2,390 | 2,400 | 14,000 | 266.67 |
| 1990-07-17 | 2,360 | 2,440 | 2,360 | 2,370 | 63,000 | 263.33 |
| 1990-07-16 | 2,350 | 2,350 | 2,300 | 2,350 | 19,000 | 261.11 |
| 1990-07-13 | 2,340 | 2,350 | 2,340 | 2,350 | 12,000 | 261.11 |
| 1990-07-12 | 2,350 | 2,350 | 2,300 | 2,300 | 14,000 | 255.56 |
| 1990-07-11 | 2,300 | 2,350 | 2,280 | 2,280 | 41,000 | 253.33 |
| 1990-07-10 | 2,280 | 2,300 | 2,280 | 2,300 | 13,000 | 255.56 |
| 1990-07-09 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 | 253.33 |
| 1990-07-06 | 2,240 | 2,240 | 2,240 | 2,240 | 4,000 | 248.89 |
| 1990-07-05 | 2,270 | 2,270 | 2,230 | 2,230 | 80,000 | 247.78 |
| 1990-07-04 | 2,230 | 2,280 | 2,230 | 2,240 | 10,000 | 248.89 |
| 1990-07-03 | 2,250 | 2,270 | 2,220 | 2,270 | 11,000 | 252.22 |
| 1990-07-02 | 2,210 | 2,250 | 2,210 | 2,250 | 8,000 | 250 |
| 1990-06-29 | 2,320 | 2,320 | 2,250 | 2,250 | 16,000 | 250 |
| 1990-06-27 | 2,350 | 2,350 | 2,350 | 2,350 | 7,000 | 261.11 |
| 1990-06-26 | 2,350 | 2,350 | 2,330 | 2,350 | 35,000 | 261.11 |
| 1990-06-25 | 2,330 | 2,330 | 2,330 | 2,330 | 29,000 | 258.89 |
| 1990-06-22 | 2,360 | 2,360 | 2,320 | 2,320 | 37,000 | 257.78 |
| 1990-06-21 | 2,340 | 2,340 | 2,340 | 2,340 | 20,000 | 260 |
| 1990-06-20 | 2,260 | 2,340 | 2,260 | 2,310 | 32,000 | 256.67 |
| 1990-06-19 | 2,340 | 2,340 | 2,280 | 2,280 | 14,000 | 253.33 |
| 1990-06-18 | 2,340 | 2,340 | 2,310 | 2,310 | 20,000 | 256.67 |
| 1990-06-15 | 2,210 | 2,370 | 2,210 | 2,370 | 704,001 | 263.33 |
| 1990-06-14 | 2,210 | 2,220 | 2,200 | 2,210 | 35,000 | 245.56 |
| 1990-06-13 | 2,180 | 2,210 | 2,180 | 2,190 | 32,000 | 243.33 |
| 1990-06-12 | 2,250 | 2,250 | 2,160 | 2,160 | 72,000 | 240 |
| 1990-06-11 | 2,370 | 2,370 | 2,290 | 2,310 | 21,000 | 256.67 |
| 1990-06-08 | 2,310 | 2,370 | 2,310 | 2,370 | 36,000 | 263.33 |
| 1990-06-07 | 2,490 | 2,530 | 2,430 | 2,430 | 172,000 | 270 |
| 1990-06-06 | 2,540 | 2,570 | 2,490 | 2,530 | 104,000 | 281.11 |
| 1990-06-05 | 2,500 | 2,570 | 2,490 | 2,570 | 152,000 | 285.56 |
| 1990-06-04 | 2,470 | 2,500 | 2,460 | 2,500 | 201,000 | 277.78 |
| 1990-06-01 | 2,440 | 2,500 | 2,440 | 2,490 | 190,000 | 276.67 |
| 1990-05-31 | 2,460 | 2,460 | 2,440 | 2,450 | 69,000 | 272.22 |
| 1990-05-30 | 2,270 | 2,530 | 2,270 | 2,500 | 347,001 | 277.78 |
| 1990-05-29 | 2,380 | 2,390 | 2,310 | 2,310 | 43,000 | 256.67 |
| 1990-05-28 | 2,290 | 2,410 | 2,290 | 2,400 | 242,000 | 266.67 |
| 1990-05-25 | 2,160 | 2,300 | 2,160 | 2,290 | 471,001 | 254.44 |
| 1990-05-24 | 2,080 | 2,190 | 2,080 | 2,190 | 82,000 | 243.33 |
| 1990-05-23 | 1,980 | 2,080 | 1,980 | 2,080 | 47,000 | 231.11 |
| 1990-05-22 | 1,950 | 2,000 | 1,950 | 1,980 | 67,000 | 220 |
| 1990-05-21 | 1,930 | 1,950 | 1,920 | 1,950 | 66,000 | 216.67 |
| 1990-05-18 | 1,970 | 1,970 | 1,930 | 1,930 | 21,000 | 214.44 |
| 1990-05-17 | 1,980 | 1,980 | 1,970 | 1,970 | 55,000 | 218.89 |
| 1990-05-16 | 2,000 | 2,000 | 1,980 | 1,980 | 49,000 | 220 |
| 1990-05-15 | 2,010 | 2,020 | 2,000 | 2,000 | 42,000 | 222.22 |
| 1990-05-14 | 1,940 | 2,040 | 1,940 | 2,040 | 61,000 | 226.67 |
| 1990-05-11 | 1,970 | 1,970 | 1,960 | 1,970 | 9,000 | 218.89 |
| 1990-05-10 | 1,970 | 1,970 | 1,960 | 1,970 | 23,000 | 218.89 |
| 1990-05-09 | 1,970 | 1,980 | 1,970 | 1,980 | 40,000 | 220 |
| 1990-05-08 | 1,950 | 2,000 | 1,950 | 1,980 | 24,000 | 220 |
| 1990-05-07 | 1,900 | 1,940 | 1,890 | 1,940 | 29,000 | 215.56 |
| 1990-05-02 | 1,860 | 1,890 | 1,830 | 1,890 | 38,000 | 210 |
| 1990-05-01 | 1,870 | 1,900 | 1,860 | 1,860 | 18,000 | 206.67 |
| 1990-04-27 | 1,890 | 1,890 | 1,860 | 1,860 | 15,000 | 206.67 |
| 1990-04-26 | 1,880 | 1,880 | 1,880 | 1,880 | 21,000 | 208.89 |
| 1990-04-25 | 1,880 | 1,900 | 1,870 | 1,870 | 49,000 | 207.78 |
| 1990-04-24 | 1,890 | 1,890 | 1,890 | 1,890 | 28,000 | 210 |
| 1990-04-23 | 1,890 | 1,890 | 1,860 | 1,860 | 3,000 | 206.67 |
| 1990-04-20 | 1,850 | 1,850 | 1,840 | 1,850 | 18,000 | 205.56 |
| 1990-04-19 | 1,810 | 1,850 | 1,810 | 1,850 | 14,000 | 205.56 |
| 1990-04-18 | 1,820 | 1,830 | 1,820 | 1,820 | 27,000 | 202.22 |
| 1990-04-17 | 1,810 | 1,820 | 1,810 | 1,820 | 17,000 | 202.22 |
| 1990-04-16 | 1,810 | 1,810 | 1,810 | 1,810 | 22,000 | 201.11 |
| 1990-04-13 | 1,820 | 1,820 | 1,820 | 1,820 | 8,000 | 202.22 |
| 1990-04-11 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 202.22 |
| 1990-04-10 | 1,840 | 1,850 | 1,800 | 1,800 | 52,000 | 200 |
| 1990-04-09 | 1,790 | 1,790 | 1,780 | 1,780 | 6,000 | 197.78 |
| 1990-04-06 | 1,810 | 1,810 | 1,790 | 1,800 | 17,000 | 200 |
| 1990-04-05 | 1,810 | 1,810 | 1,770 | 1,770 | 10,000 | 196.67 |
| 1990-04-04 | 1,870 | 1,870 | 1,860 | 1,860 | 16,000 | 206.67 |
| 1990-04-03 | 1,880 | 1,900 | 1,800 | 1,810 | 23,000 | 201.11 |
| 1990-04-02 | 1,950 | 1,950 | 1,900 | 1,900 | 19,000 | 211.11 |
| 1990-03-30 | 2,020 | 2,030 | 1,940 | 1,940 | 41,000 | 215.56 |
| 1990-03-29 | 2,020 | 2,030 | 2,020 | 2,030 | 24,000 | 225.56 |
| 1990-03-28 | 2,090 | 2,090 | 2,010 | 2,020 | 28,000 | 224.44 |
| 1990-03-27 | 1,960 | 2,020 | 1,960 | 2,010 | 17,000 | 223.33 |
| 1990-03-26 | 2,000 | 2,030 | 2,000 | 2,000 | 12,000 | 222.22 |
| 1990-03-23 | 1,950 | 2,000 | 1,950 | 2,000 | 27,000 | 222.22 |
| 1990-03-22 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 211.11 |
| 1990-03-20 | 1,970 | 2,000 | 1,970 | 2,000 | 11,000 | 222.22 |
| 1990-03-19 | 2,100 | 2,100 | 1,950 | 1,950 | 13,000 | 216.67 |
| 1990-03-16 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 233.33 |
| 1990-03-15 | 2,010 | 2,010 | 2,000 | 2,000 | 9,000 | 222.22 |
| 1990-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 222.22 |
| 1990-03-13 | 2,080 | 2,080 | 2,070 | 2,080 | 5,000 | 231.11 |
| 1990-03-12 | 2,070 | 2,070 | 2,070 | 2,070 | 20,000 | 230 |
| 1990-03-09 | 2,150 | 2,180 | 2,150 | 2,150 | 10,000 | 238.89 |
| 1990-03-08 | 2,130 | 2,150 | 2,110 | 2,110 | 44,000 | 234.44 |
| 1990-03-07 | 2,140 | 2,140 | 2,120 | 2,130 | 52,000 | 236.67 |
| 1990-03-06 | 2,200 | 2,200 | 2,120 | 2,120 | 35,000 | 235.56 |
| 1990-03-05 | 2,180 | 2,200 | 2,170 | 2,200 | 11,000 | 244.44 |
| 1990-03-02 | 2,120 | 2,200 | 2,120 | 2,170 | 7,000 | 241.11 |
| 1990-03-01 | 2,120 | 2,170 | 2,120 | 2,160 | 18,000 | 240 |
| 1990-02-28 | 2,160 | 2,200 | 2,160 | 2,200 | 57,000 | 244.44 |
| 1990-02-27 | 2,120 | 2,190 | 2,120 | 2,190 | 36,000 | 243.33 |
| 1990-02-26 | 2,180 | 2,180 | 2,140 | 2,160 | 25,000 | 240 |
| 1990-02-23 | 2,320 | 2,320 | 2,240 | 2,260 | 17,000 | 251.11 |
| 1990-02-22 | 2,370 | 2,370 | 2,300 | 2,320 | 38,000 | 257.78 |
| 1990-02-21 | 2,400 | 2,400 | 2,360 | 2,360 | 34,000 | 262.22 |
| 1990-02-20 | 2,330 | 2,370 | 2,330 | 2,370 | 13,000 | 263.33 |
| 1990-02-19 | 2,430 | 2,430 | 2,350 | 2,350 | 22,000 | 261.11 |
| 1990-02-16 | 2,330 | 2,400 | 2,330 | 2,400 | 29,000 | 266.67 |
| 1990-02-15 | 2,320 | 2,320 | 2,320 | 2,320 | 5,000 | 257.78 |
| 1990-02-14 | 2,400 | 2,400 | 2,320 | 2,320 | 5,000 | 257.78 |
| 1990-02-13 | 2,300 | 2,300 | 2,300 | 2,300 | 12,000 | 255.56 |
| 1990-02-09 | 2,450 | 2,450 | 2,440 | 2,440 | 32,000 | 271.11 |
| 1990-02-08 | 2,450 | 2,450 | 2,440 | 2,450 | 45,000 | 272.22 |
| 1990-02-07 | 2,470 | 2,470 | 2,450 | 2,450 | 52,000 | 272.22 |
| 1990-02-06 | 2,400 | 2,470 | 2,390 | 2,470 | 56,000 | 274.44 |
| 1990-02-05 | 2,440 | 2,460 | 2,440 | 2,440 | 58,000 | 271.11 |
| 1990-02-02 | 2,380 | 2,440 | 2,380 | 2,440 | 98,000 | 271.11 |
| 1990-02-01 | 2,360 | 2,370 | 2,360 | 2,370 | 9,000 | 263.33 |
| 1990-01-31 | 2,340 | 2,360 | 2,340 | 2,360 | 22,000 | 262.22 |
| 1990-01-30 | 2,350 | 2,350 | 2,280 | 2,300 | 16,000 | 255.56 |
| 1990-01-29 | 2,300 | 2,320 | 2,300 | 2,310 | 9,000 | 256.67 |
| 1990-01-26 | 2,280 | 2,330 | 2,280 | 2,300 | 82,000 | 255.56 |
| 1990-01-25 | 2,280 | 2,300 | 2,280 | 2,280 | 15,000 | 253.33 |
| 1990-01-24 | 2,300 | 2,300 | 2,270 | 2,280 | 8,000 | 253.33 |
| 1990-01-23 | 2,350 | 2,350 | 2,310 | 2,310 | 13,000 | 256.67 |
| 1990-01-22 | 2,350 | 2,350 | 2,310 | 2,350 | 4,000 | 261.11 |
| 1990-01-19 | 2,320 | 2,350 | 2,310 | 2,350 | 4,000 | 261.11 |
| 1990-01-18 | 2,350 | 2,380 | 2,300 | 2,300 | 29,000 | 255.56 |
| 1990-01-17 | 2,330 | 2,400 | 2,330 | 2,380 | 91,000 | 264.44 |
| 1990-01-16 | 2,330 | 2,380 | 2,300 | 2,330 | 48,000 | 258.89 |
| 1990-01-12 | 2,340 | 2,370 | 2,340 | 2,370 | 20,000 | 263.33 |
| 1990-01-11 | 2,250 | 2,280 | 2,210 | 2,240 | 77,000 | 248.89 |
| 1990-01-10 | 2,310 | 2,360 | 2,300 | 2,330 | 21,000 | 258.89 |
| 1990-01-09 | 2,380 | 2,400 | 2,380 | 2,390 | 70,000 | 265.56 |
| 1990-01-08 | 2,380 | 2,380 | 2,350 | 2,380 | 45,000 | 264.44 |
| 1990-01-05 | 2,390 | 2,390 | 2,380 | 2,380 | 56,000 | 264.44 |
| 1990-01-04 | 2,410 | 2,430 | 2,390 | 2,390 | 27,000 | 265.56 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
