8174 日本瓦斯(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 | 925 | 935 | 905 | 905 | 33,000 | 287.30 |
| 1990-12-27 | 940 | 955 | 935 | 935 | 18,000 | 296.83 |
| 1990-12-26 | 950 | 955 | 940 | 940 | 12,000 | 298.41 |
| 1990-12-21 | 980 | 981 | 980 | 980 | 12,000 | 311.11 |
| 1990-12-20 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 | 317.46 |
| 1990-12-19 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 333.33 |
| 1990-12-18 | 1,060 | 1,060 | 1,040 | 1,040 | 16,000 | 330.16 |
| 1990-12-17 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 336.51 |
| 1990-12-14 | 1,060 | 1,060 | 1,060 | 1,060 | 16,000 | 336.51 |
| 1990-12-13 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 352.38 |
| 1990-12-12 | 1,090 | 1,110 | 1,090 | 1,100 | 27,000 | 349.21 |
| 1990-12-11 | 1,050 | 1,080 | 1,040 | 1,060 | 42,000 | 336.51 |
| 1990-12-10 | 1,060 | 1,060 | 1,040 | 1,060 | 29,000 | 336.51 |
| 1990-12-07 | 991 | 1,030 | 991 | 1,020 | 56,000 | 323.81 |
| 1990-12-06 | 990 | 1,010 | 980 | 980 | 44,000 | 311.11 |
| 1990-12-05 | 1,000 | 1,000 | 980 | 990 | 33,000 | 314.29 |
| 1990-12-04 | 1,090 | 1,090 | 1,060 | 1,060 | 13,000 | 336.51 |
| 1990-12-03 | 1,150 | 1,200 | 1,120 | 1,120 | 35,000 | 355.56 |
| 1990-11-29 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 380.95 |
| 1990-11-27 | 1,270 | 1,270 | 1,240 | 1,270 | 13,000 | 403.18 |
| 1990-11-26 | 1,260 | 1,280 | 1,260 | 1,270 | 7,000 | 403.18 |
| 1990-11-22 | 1,150 | 1,270 | 1,150 | 1,260 | 36,000 | 400 |
| 1990-11-21 | 1,340 | 1,340 | 1,150 | 1,150 | 357,000 | 365.08 |
| 1990-11-20 | 1,320 | 1,340 | 1,290 | 1,340 | 50,000 | 425.40 |
| 1990-11-19 | 1,330 | 1,380 | 1,330 | 1,340 | 266,000 | 425.40 |
| 1990-11-16 | 1,300 | 1,320 | 1,280 | 1,320 | 110,000 | 419.05 |
| 1990-11-15 | 1,360 | 1,370 | 1,310 | 1,340 | 33,000 | 425.40 |
| 1990-11-14 | 1,260 | 1,380 | 1,250 | 1,380 | 126,000 | 438.10 |
| 1990-11-13 | 1,170 | 1,270 | 1,170 | 1,270 | 80,000 | 403.18 |
| 1990-11-09 | 1,140 | 1,150 | 1,130 | 1,130 | 51,000 | 358.73 |
| 1990-11-08 | 1,220 | 1,220 | 1,180 | 1,180 | 9,000 | 374.60 |
| 1990-11-07 | 1,230 | 1,270 | 1,220 | 1,270 | 26,000 | 403.18 |
| 1990-11-06 | 1,350 | 1,350 | 1,270 | 1,270 | 30,000 | 403.18 |
| 1990-11-05 | 1,340 | 1,380 | 1,340 | 1,350 | 87,000 | 428.57 |
| 1990-11-02 | 1,240 | 1,350 | 1,220 | 1,350 | 57,000 | 428.57 |
| 1990-11-01 | 1,330 | 1,330 | 1,250 | 1,250 | 66,000 | 396.83 |
| 1990-10-31 | 1,280 | 1,350 | 1,280 | 1,340 | 165,000 | 425.40 |
| 1990-10-30 | 1,270 | 1,280 | 1,240 | 1,280 | 51,000 | 406.35 |
| 1990-10-29 | 1,230 | 1,280 | 1,230 | 1,250 | 56,000 | 396.83 |
| 1990-10-26 | 1,180 | 1,250 | 1,180 | 1,230 | 129,000 | 390.48 |
| 1990-10-25 | 1,100 | 1,200 | 1,100 | 1,190 | 126,000 | 377.78 |
| 1990-10-24 | 1,100 | 1,100 | 1,080 | 1,100 | 19,000 | 349.21 |
| 1990-10-23 | 1,100 | 1,130 | 1,100 | 1,100 | 26,000 | 349.21 |
| 1990-10-22 | 1,090 | 1,090 | 1,070 | 1,080 | 18,000 | 342.86 |
| 1990-10-19 | 1,060 | 1,100 | 1,060 | 1,070 | 43,000 | 339.68 |
| 1990-10-18 | 1,050 | 1,070 | 1,040 | 1,070 | 17,000 | 339.68 |
| 1990-10-17 | 1,100 | 1,120 | 1,070 | 1,070 | 10,000 | 339.68 |
| 1990-10-16 | 1,090 | 1,090 | 1,070 | 1,090 | 23,000 | 346.03 |
| 1990-10-15 | 1,030 | 1,080 | 1,030 | 1,080 | 24,000 | 342.86 |
| 1990-10-12 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 | 317.46 |
| 1990-10-11 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 317.46 |
| 1990-10-09 | 1,030 | 1,030 | 1,010 | 1,030 | 19,000 | 326.98 |
| 1990-10-08 | 1,010 | 1,020 | 1,000 | 1,020 | 13,000 | 323.81 |
| 1990-10-05 | 1,010 | 1,030 | 1,000 | 1,000 | 70,000 | 317.46 |
| 1990-10-04 | 960 | 996 | 960 | 996 | 18,000 | 316.19 |
| 1990-10-03 | 960 | 970 | 960 | 970 | 21,000 | 307.94 |
| 1990-10-02 | 930 | 931 | 930 | 930 | 6,000 | 295.24 |
| 1990-10-01 | 950 | 950 | 929 | 930 | 37,000 | 295.24 |
| 1990-09-28 | 989 | 989 | 970 | 970 | 62,000 | 307.94 |
| 1990-09-27 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 | 317.46 |
| 1990-09-26 | 1,070 | 1,070 | 1,040 | 1,040 | 58,000 | 330.16 |
| 1990-09-21 | 1,040 | 1,070 | 1,040 | 1,070 | 42,000 | 339.68 |
| 1990-09-20 | 1,040 | 1,040 | 1,020 | 1,040 | 85,000 | 330.16 |
| 1990-09-19 | 1,100 | 1,120 | 1,060 | 1,060 | 31,000 | 336.51 |
| 1990-09-18 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 349.21 |
| 1990-09-14 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 368.25 |
| 1990-09-13 | 1,240 | 1,240 | 1,220 | 1,230 | 19,000 | 390.48 |
| 1990-09-12 | 1,210 | 1,240 | 1,200 | 1,240 | 31,000 | 393.65 |
| 1990-09-11 | 1,200 | 1,260 | 1,190 | 1,250 | 56,000 | 396.83 |
| 1990-09-10 | 1,200 | 1,240 | 1,200 | 1,220 | 18,000 | 387.30 |
| 1990-09-07 | 1,220 | 1,220 | 1,150 | 1,190 | 19,000 | 377.78 |
| 1990-09-06 | 1,100 | 1,240 | 1,100 | 1,230 | 87,000 | 390.48 |
| 1990-09-05 | 1,090 | 1,100 | 1,050 | 1,060 | 13,000 | 336.51 |
| 1990-09-04 | 1,130 | 1,130 | 1,130 | 1,130 | 22,000 | 358.73 |
| 1990-09-03 | 1,150 | 1,190 | 1,150 | 1,150 | 19,000 | 365.08 |
| 1990-08-31 | 1,130 | 1,190 | 1,130 | 1,190 | 9,000 | 377.78 |
| 1990-08-30 | 1,130 | 1,130 | 1,080 | 1,090 | 28,000 | 346.03 |
| 1990-08-29 | 1,090 | 1,140 | 1,090 | 1,130 | 18,000 | 358.73 |
| 1990-08-28 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 | 342.86 |
| 1990-08-27 | 1,010 | 1,020 | 1,000 | 1,010 | 22,000 | 320.64 |
| 1990-08-24 | 1,020 | 1,070 | 990 | 1,010 | 34,000 | 320.64 |
| 1990-08-23 | 1,120 | 1,130 | 1,020 | 1,030 | 66,000 | 326.98 |
| 1990-08-22 | 1,140 | 1,140 | 1,100 | 1,140 | 47,000 | 361.91 |
| 1990-08-21 | 1,170 | 1,180 | 1,110 | 1,110 | 43,000 | 352.38 |
| 1990-08-20 | 1,160 | 1,200 | 1,160 | 1,180 | 16,000 | 374.60 |
| 1990-08-17 | 1,170 | 1,180 | 1,170 | 1,180 | 18,000 | 374.60 |
| 1990-08-16 | 1,270 | 1,280 | 1,250 | 1,270 | 28,000 | 403.18 |
| 1990-08-15 | 1,200 | 1,250 | 1,200 | 1,250 | 28,000 | 396.83 |
| 1990-08-14 | 1,180 | 1,190 | 1,150 | 1,150 | 51,000 | 365.08 |
| 1990-08-10 | 1,340 | 1,340 | 1,300 | 1,300 | 13,000 | 412.70 |
| 1990-08-09 | 1,370 | 1,390 | 1,340 | 1,340 | 15,000 | 425.40 |
| 1990-08-08 | 1,380 | 1,380 | 1,330 | 1,330 | 37,000 | 422.22 |
| 1990-08-07 | 1,270 | 1,360 | 1,270 | 1,340 | 31,000 | 425.40 |
| 1990-08-06 | 1,470 | 1,470 | 1,360 | 1,370 | 22,000 | 434.92 |
| 1990-08-03 | 1,440 | 1,480 | 1,430 | 1,470 | 27,000 | 466.67 |
| 1990-08-02 | 1,500 | 1,500 | 1,430 | 1,430 | 9,000 | 453.97 |
| 1990-08-01 | 1,530 | 1,550 | 1,510 | 1,510 | 54,000 | 479.37 |
| 1990-07-31 | 1,550 | 1,550 | 1,540 | 1,550 | 15,000 | 492.06 |
| 1990-07-30 | 1,590 | 1,590 | 1,540 | 1,540 | 8,000 | 488.89 |
| 1990-07-27 | 1,580 | 1,580 | 1,530 | 1,530 | 27,000 | 485.71 |
| 1990-07-26 | 1,570 | 1,570 | 1,550 | 1,550 | 13,000 | 492.06 |
| 1990-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 507.94 |
| 1990-07-24 | 1,550 | 1,560 | 1,530 | 1,530 | 76,000 | 485.71 |
| 1990-07-23 | 1,570 | 1,590 | 1,570 | 1,570 | 22,000 | 498.41 |
| 1990-07-20 | 1,570 | 1,570 | 1,560 | 1,570 | 15,000 | 498.41 |
| 1990-07-19 | 1,610 | 1,620 | 1,600 | 1,600 | 42,000 | 507.94 |
| 1990-07-18 | 1,600 | 1,620 | 1,590 | 1,620 | 47,000 | 514.29 |
| 1990-07-17 | 1,600 | 1,600 | 1,580 | 1,580 | 35,000 | 501.59 |
| 1990-07-16 | 1,610 | 1,650 | 1,580 | 1,580 | 73,000 | 501.59 |
| 1990-07-13 | 1,630 | 1,630 | 1,600 | 1,630 | 78,000 | 517.46 |
| 1990-07-12 | 1,590 | 1,600 | 1,590 | 1,600 | 34,000 | 507.94 |
| 1990-07-11 | 1,590 | 1,610 | 1,580 | 1,580 | 59,000 | 501.59 |
| 1990-07-10 | 1,590 | 1,600 | 1,580 | 1,590 | 28,000 | 504.76 |
| 1990-07-09 | 1,600 | 1,610 | 1,600 | 1,610 | 37,000 | 511.11 |
| 1990-07-06 | 1,630 | 1,670 | 1,580 | 1,590 | 144,000 | 504.76 |
| 1990-07-05 | 1,490 | 1,670 | 1,490 | 1,650 | 231,000 | 523.81 |
| 1990-07-04 | 1,500 | 1,500 | 1,470 | 1,470 | 29,000 | 466.67 |
| 1990-07-03 | 1,520 | 1,520 | 1,470 | 1,500 | 5,000 | 476.19 |
| 1990-07-02 | 1,460 | 1,530 | 1,440 | 1,530 | 16,000 | 485.71 |
| 1990-06-28 | 1,490 | 1,490 | 1,470 | 1,490 | 7,000 | 473.02 |
| 1990-06-27 | 1,430 | 1,520 | 1,430 | 1,520 | 34,000 | 482.54 |
| 1990-06-26 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 | 447.62 |
| 1990-06-25 | 1,450 | 1,450 | 1,380 | 1,380 | 24,000 | 438.10 |
| 1990-06-22 | 1,470 | 1,480 | 1,450 | 1,450 | 16,000 | 460.32 |
| 1990-06-21 | 1,490 | 1,490 | 1,470 | 1,470 | 14,000 | 466.67 |
| 1990-06-20 | 1,460 | 1,480 | 1,460 | 1,470 | 9,000 | 466.67 |
| 1990-06-19 | 1,450 | 1,470 | 1,450 | 1,450 | 6,000 | 460.32 |
| 1990-06-18 | 1,510 | 1,510 | 1,440 | 1,490 | 32,000 | 473.02 |
| 1990-06-15 | 1,530 | 1,540 | 1,520 | 1,540 | 17,000 | 488.89 |
| 1990-06-14 | 1,510 | 1,550 | 1,510 | 1,520 | 28,000 | 482.54 |
| 1990-06-13 | 1,540 | 1,540 | 1,490 | 1,520 | 29,000 | 482.54 |
| 1990-06-12 | 1,550 | 1,590 | 1,540 | 1,540 | 26,000 | 488.89 |
| 1990-06-11 | 1,610 | 1,610 | 1,560 | 1,560 | 13,000 | 495.24 |
| 1990-06-08 | 1,590 | 1,610 | 1,580 | 1,610 | 40,000 | 511.11 |
| 1990-06-07 | 1,600 | 1,650 | 1,580 | 1,580 | 100,000 | 501.59 |
| 1990-06-06 | 1,540 | 1,620 | 1,540 | 1,590 | 80,000 | 504.76 |
| 1990-06-05 | 1,540 | 1,540 | 1,530 | 1,530 | 12,000 | 485.71 |
| 1990-06-04 | 1,500 | 1,560 | 1,500 | 1,540 | 36,000 | 488.89 |
| 1990-06-01 | 1,560 | 1,560 | 1,540 | 1,560 | 13,000 | 495.24 |
| 1990-05-31 | 1,520 | 1,570 | 1,520 | 1,570 | 26,000 | 498.41 |
| 1990-05-30 | 1,510 | 1,570 | 1,500 | 1,500 | 51,000 | 476.19 |
| 1990-05-29 | 1,550 | 1,550 | 1,480 | 1,500 | 49,000 | 476.19 |
| 1990-05-28 | 1,540 | 1,540 | 1,540 | 1,540 | 15,000 | 488.89 |
| 1990-05-25 | 1,530 | 1,540 | 1,510 | 1,510 | 25,000 | 479.37 |
| 1990-05-24 | 1,530 | 1,570 | 1,510 | 1,510 | 17,000 | 479.37 |
| 1990-05-23 | 1,550 | 1,570 | 1,530 | 1,530 | 37,000 | 485.71 |
| 1990-05-22 | 1,520 | 1,550 | 1,500 | 1,540 | 71,000 | 488.89 |
| 1990-05-21 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 492.06 |
| 1990-05-18 | 1,640 | 1,640 | 1,540 | 1,580 | 54,000 | 501.59 |
| 1990-05-17 | 1,670 | 1,670 | 1,600 | 1,610 | 112,000 | 511.11 |
| 1990-05-16 | 1,630 | 1,690 | 1,590 | 1,660 | 350,000 | 526.98 |
| 1990-05-15 | 1,490 | 1,570 | 1,480 | 1,570 | 318,000 | 498.41 |
| 1990-05-14 | 1,460 | 1,510 | 1,430 | 1,450 | 210,000 | 460.32 |
| 1990-05-11 | 1,380 | 1,470 | 1,370 | 1,460 | 217,000 | 463.49 |
| 1990-05-10 | 1,390 | 1,390 | 1,360 | 1,360 | 16,000 | 431.75 |
| 1990-05-09 | 1,370 | 1,400 | 1,360 | 1,380 | 32,000 | 438.10 |
| 1990-05-08 | 1,390 | 1,390 | 1,340 | 1,350 | 36,000 | 428.57 |
| 1990-05-07 | 1,400 | 1,410 | 1,390 | 1,390 | 22,000 | 441.27 |
| 1990-05-02 | 1,400 | 1,410 | 1,400 | 1,400 | 15,000 | 444.44 |
| 1990-05-01 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 441.27 |
| 1990-04-27 | 1,380 | 1,400 | 1,330 | 1,400 | 91,000 | 444.44 |
| 1990-04-26 | 1,330 | 1,400 | 1,310 | 1,400 | 89,000 | 444.44 |
| 1990-04-25 | 1,400 | 1,400 | 1,320 | 1,330 | 77,000 | 422.22 |
| 1990-04-24 | 1,340 | 1,430 | 1,320 | 1,420 | 35,000 | 450.79 |
| 1990-04-23 | 1,310 | 1,320 | 1,280 | 1,320 | 15,000 | 419.05 |
| 1990-04-20 | 1,310 | 1,340 | 1,300 | 1,300 | 22,000 | 412.70 |
| 1990-04-19 | 1,330 | 1,360 | 1,320 | 1,320 | 19,000 | 419.05 |
| 1990-04-18 | 1,350 | 1,350 | 1,300 | 1,320 | 22,000 | 419.05 |
| 1990-04-17 | 1,340 | 1,400 | 1,340 | 1,350 | 18,000 | 428.57 |
| 1990-04-16 | 1,400 | 1,400 | 1,310 | 1,310 | 14,000 | 415.87 |
| 1990-04-13 | 1,480 | 1,480 | 1,400 | 1,420 | 27,000 | 450.79 |
| 1990-04-12 | 1,520 | 1,520 | 1,440 | 1,480 | 83,000 | 469.84 |
| 1990-04-11 | 1,400 | 1,480 | 1,400 | 1,480 | 67,000 | 469.84 |
| 1990-04-10 | 1,210 | 1,320 | 1,210 | 1,320 | 62,000 | 419.05 |
| 1990-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 23,000 | 349.21 |
| 1990-04-04 | 1,250 | 1,250 | 1,220 | 1,220 | 18,000 | 387.30 |
| 1990-04-03 | 1,270 | 1,280 | 1,270 | 1,280 | 10,000 | 406.35 |
| 1990-04-02 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 428.57 |
| 1990-03-30 | 1,420 | 1,440 | 1,420 | 1,440 | 10,000 | 457.14 |
| 1990-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 39,000 | 444.44 |
| 1990-03-28 | 1,440 | 1,500 | 1,420 | 1,420 | 25,000 | 450.79 |
| 1990-03-27 | 1,420 | 1,460 | 1,420 | 1,440 | 27,000 | 457.14 |
| 1990-03-26 | 1,330 | 1,350 | 1,270 | 1,300 | 68,000 | 412.70 |
| 1990-03-20 | 1,490 | 1,520 | 1,490 | 1,520 | 54,000 | 482.54 |
| 1990-03-19 | 1,600 | 1,600 | 1,510 | 1,510 | 10,000 | 479.37 |
| 1990-03-16 | 1,640 | 1,640 | 1,600 | 1,600 | 10,000 | 507.94 |
| 1990-03-15 | 1,680 | 1,680 | 1,650 | 1,650 | 11,000 | 523.81 |
| 1990-03-14 | 1,690 | 1,710 | 1,650 | 1,650 | 28,000 | 523.81 |
| 1990-03-13 | 1,680 | 1,700 | 1,680 | 1,700 | 8,000 | 539.68 |
| 1990-03-12 | 1,740 | 1,740 | 1,650 | 1,650 | 27,000 | 523.81 |
| 1990-03-09 | 1,690 | 1,740 | 1,650 | 1,740 | 46,000 | 552.38 |
| 1990-03-08 | 1,720 | 1,740 | 1,690 | 1,690 | 31,000 | 536.51 |
| 1990-03-07 | 1,720 | 1,740 | 1,650 | 1,660 | 39,000 | 526.98 |
| 1990-03-06 | 1,710 | 1,740 | 1,680 | 1,740 | 20,000 | 552.38 |
| 1990-03-05 | 1,710 | 1,740 | 1,700 | 1,740 | 18,000 | 552.38 |
| 1990-03-02 | 1,700 | 1,740 | 1,680 | 1,740 | 49,000 | 552.38 |
| 1990-03-01 | 1,700 | 1,700 | 1,680 | 1,680 | 21,000 | 533.33 |
| 1990-02-28 | 1,700 | 1,750 | 1,700 | 1,750 | 54,000 | 555.56 |
| 1990-02-27 | 1,630 | 1,700 | 1,610 | 1,700 | 35,000 | 539.68 |
| 1990-02-26 | 1,680 | 1,680 | 1,650 | 1,650 | 26,000 | 523.81 |
| 1990-02-23 | 1,730 | 1,750 | 1,680 | 1,730 | 103,000 | 549.21 |
| 1990-02-22 | 1,690 | 1,720 | 1,690 | 1,720 | 37,000 | 546.03 |
| 1990-02-21 | 1,720 | 1,720 | 1,690 | 1,720 | 52,000 | 546.03 |
| 1990-02-20 | 1,740 | 1,740 | 1,690 | 1,720 | 38,000 | 546.03 |
| 1990-02-19 | 1,740 | 1,740 | 1,710 | 1,710 | 8,000 | 542.86 |
| 1990-02-16 | 1,710 | 1,730 | 1,710 | 1,710 | 28,000 | 542.86 |
| 1990-02-15 | 1,700 | 1,710 | 1,700 | 1,710 | 17,000 | 542.86 |
| 1990-02-14 | 1,700 | 1,730 | 1,700 | 1,700 | 15,000 | 539.68 |
| 1990-02-13 | 1,730 | 1,740 | 1,710 | 1,730 | 14,000 | 549.21 |
| 1990-02-09 | 1,750 | 1,770 | 1,700 | 1,740 | 88,000 | 552.38 |
| 1990-02-08 | 1,710 | 1,750 | 1,710 | 1,750 | 24,000 | 555.56 |
| 1990-02-07 | 1,750 | 1,750 | 1,700 | 1,720 | 37,000 | 546.03 |
| 1990-02-06 | 1,710 | 1,740 | 1,690 | 1,740 | 115,000 | 552.38 |
| 1990-02-05 | 1,700 | 1,700 | 1,680 | 1,700 | 10,000 | 539.68 |
| 1990-02-02 | 1,680 | 1,700 | 1,640 | 1,700 | 76,000 | 539.68 |
| 1990-02-01 | 1,690 | 1,690 | 1,650 | 1,650 | 34,000 | 523.81 |
| 1990-01-31 | 1,590 | 1,630 | 1,580 | 1,630 | 40,000 | 517.46 |
| 1990-01-30 | 1,670 | 1,670 | 1,620 | 1,620 | 61,000 | 514.29 |
| 1990-01-29 | 1,610 | 1,690 | 1,600 | 1,690 | 27,000 | 536.51 |
| 1990-01-26 | 1,660 | 1,670 | 1,580 | 1,580 | 101,000 | 501.59 |
| 1990-01-25 | 1,710 | 1,710 | 1,600 | 1,630 | 38,000 | 517.46 |
| 1990-01-24 | 1,720 | 1,730 | 1,700 | 1,700 | 24,000 | 539.68 |
| 1990-01-23 | 1,730 | 1,730 | 1,700 | 1,700 | 39,000 | 539.68 |
| 1990-01-22 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 555.56 |
| 1990-01-19 | 1,770 | 1,770 | 1,720 | 1,720 | 38,000 | 546.03 |
| 1990-01-18 | 1,780 | 1,790 | 1,760 | 1,770 | 55,000 | 561.91 |
| 1990-01-17 | 1,750 | 1,780 | 1,750 | 1,780 | 73,000 | 565.08 |
| 1990-01-16 | 1,700 | 1,750 | 1,700 | 1,750 | 39,000 | 555.56 |
| 1990-01-12 | 1,730 | 1,750 | 1,710 | 1,750 | 38,000 | 555.56 |
| 1990-01-11 | 1,760 | 1,760 | 1,710 | 1,750 | 38,000 | 555.56 |
| 1990-01-10 | 1,680 | 1,760 | 1,680 | 1,740 | 17,000 | 552.38 |
| 1990-01-09 | 1,680 | 1,680 | 1,670 | 1,670 | 11,000 | 530.16 |
| 1990-01-08 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 536.51 |
| 1990-01-05 | 1,680 | 1,680 | 1,610 | 1,680 | 31,000 | 533.33 |
| 1990-01-04 | 1,690 | 1,700 | 1,650 | 1,650 | 30,000 | 523.81 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株