8585 (株)オリエントコーポレーション 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 | 977 | 977 | 950 | 974 | 147,000 | 19,480 |
| 1990-12-27 | 979 | 979 | 976 | 977 | 149,000 | 19,540 |
| 1990-12-26 | 978 | 979 | 961 | 979 | 100,000 | 19,580 |
| 1990-12-25 | 980 | 995 | 980 | 988 | 50,000 | 19,760 |
| 1990-12-21 | 1,010 | 1,010 | 965 | 1,000 | 176,000 | 20,000 |
| 1990-12-20 | 1,010 | 1,040 | 990 | 1,010 | 259,000 | 20,200 |
| 1990-12-19 | 1,020 | 1,030 | 990 | 1,010 | 321,000 | 20,200 |
| 1990-12-18 | 1,000 | 1,020 | 1,000 | 1,020 | 198,000 | 20,400 |
| 1990-12-17 | 990 | 1,000 | 985 | 1,000 | 86,000 | 20,000 |
| 1990-12-14 | 991 | 1,020 | 991 | 1,020 | 329,000 | 20,400 |
| 1990-12-13 | 990 | 1,020 | 985 | 1,020 | 442,000 | 20,400 |
| 1990-12-12 | 977 | 990 | 975 | 985 | 334,000 | 19,700 |
| 1990-12-11 | 980 | 980 | 962 | 977 | 97,000 | 19,540 |
| 1990-12-10 | 950 | 980 | 950 | 980 | 220,000 | 19,600 |
| 1990-12-07 | 919 | 945 | 919 | 945 | 148,000 | 18,900 |
| 1990-12-06 | 906 | 920 | 899 | 919 | 123,000 | 18,380 |
| 1990-12-05 | 890 | 900 | 875 | 890 | 260,000 | 17,800 |
| 1990-12-04 | 889 | 905 | 888 | 900 | 160,000 | 18,000 |
| 1990-12-03 | 906 | 926 | 900 | 900 | 176,000 | 18,000 |
| 1990-11-30 | 895 | 909 | 895 | 900 | 117,000 | 18,000 |
| 1990-11-29 | 900 | 920 | 899 | 915 | 76,000 | 18,300 |
| 1990-11-28 | 947 | 947 | 933 | 940 | 53,000 | 18,800 |
| 1990-11-27 | 948 | 960 | 920 | 955 | 280,000 | 19,100 |
| 1990-11-26 | 931 | 940 | 930 | 930 | 71,000 | 18,600 |
| 1990-11-22 | 887 | 921 | 887 | 921 | 86,000 | 18,420 |
| 1990-11-21 | 909 | 910 | 882 | 892 | 128,000 | 17,840 |
| 1990-11-20 | 905 | 905 | 890 | 900 | 54,000 | 18,000 |
| 1990-11-19 | 899 | 909 | 896 | 907 | 49,000 | 18,140 |
| 1990-11-16 | 900 | 909 | 890 | 909 | 104,000 | 18,180 |
| 1990-11-15 | 924 | 924 | 900 | 910 | 213,000 | 18,200 |
| 1990-11-14 | 910 | 920 | 910 | 914 | 118,000 | 18,280 |
| 1990-11-13 | 934 | 934 | 902 | 910 | 190,000 | 18,200 |
| 1990-11-09 | 935 | 935 | 910 | 914 | 70,000 | 18,280 |
| 1990-11-08 | 921 | 950 | 910 | 950 | 183,000 | 19,000 |
| 1990-11-07 | 950 | 960 | 940 | 955 | 50,000 | 19,100 |
| 1990-11-06 | 980 | 980 | 951 | 970 | 83,000 | 19,400 |
| 1990-11-05 | 975 | 995 | 975 | 985 | 76,000 | 19,700 |
| 1990-11-02 | 970 | 975 | 950 | 969 | 103,000 | 19,380 |
| 1990-11-01 | 1,010 | 1,010 | 975 | 980 | 166,000 | 19,600 |
| 1990-10-31 | 1,010 | 1,040 | 1,000 | 1,010 | 83,000 | 20,200 |
| 1990-10-30 | 1,000 | 1,010 | 1,000 | 1,010 | 70,000 | 20,200 |
| 1990-10-29 | 1,010 | 1,020 | 990 | 1,000 | 201,000 | 20,000 |
| 1990-10-26 | 1,040 | 1,050 | 1,020 | 1,030 | 143,000 | 20,600 |
| 1990-10-25 | 1,080 | 1,080 | 1,060 | 1,080 | 99,000 | 21,600 |
| 1990-10-24 | 1,080 | 1,080 | 1,050 | 1,070 | 80,000 | 21,400 |
| 1990-10-23 | 1,080 | 1,090 | 1,070 | 1,080 | 109,000 | 21,600 |
| 1990-10-22 | 1,090 | 1,100 | 1,050 | 1,100 | 74,000 | 22,000 |
| 1990-10-19 | 1,060 | 1,090 | 1,050 | 1,070 | 291,000 | 21,400 |
| 1990-10-18 | 1,040 | 1,050 | 1,010 | 1,040 | 212,000 | 20,800 |
| 1990-10-17 | 1,000 | 1,020 | 1,000 | 1,020 | 153,000 | 20,400 |
| 1990-10-16 | 1,010 | 1,020 | 989 | 1,020 | 140,000 | 20,400 |
| 1990-10-15 | 1,000 | 1,020 | 995 | 1,000 | 58,000 | 20,000 |
| 1990-10-12 | 990 | 1,000 | 980 | 1,000 | 96,000 | 20,000 |
| 1990-10-11 | 1,010 | 1,030 | 980 | 1,010 | 94,000 | 20,200 |
| 1990-10-09 | 1,040 | 1,060 | 1,010 | 1,050 | 55,000 | 21,000 |
| 1990-10-08 | 1,000 | 1,040 | 990 | 1,040 | 170,000 | 20,800 |
| 1990-10-05 | 968 | 1,000 | 965 | 1,000 | 158,000 | 20,000 |
| 1990-10-04 | 950 | 970 | 948 | 970 | 74,000 | 19,400 |
| 1990-10-03 | 970 | 980 | 960 | 969 | 217,000 | 19,380 |
| 1990-10-02 | 961 | 980 | 961 | 980 | 165,000 | 19,600 |
| 1990-10-01 | 933 | 943 | 905 | 930 | 184,000 | 18,600 |
| 1990-09-28 | 999 | 999 | 948 | 953 | 325,000 | 19,060 |
| 1990-09-27 | 998 | 1,040 | 989 | 1,000 | 224,000 | 20,000 |
| 1990-09-26 | 1,050 | 1,070 | 1,010 | 1,050 | 261,000 | 21,000 |
| 1990-09-25 | 1,030 | 1,070 | 1,010 | 1,070 | 60,000 | 21,400 |
| 1990-09-21 | 1,050 | 1,090 | 1,040 | 1,070 | 176,000 | 21,400 |
| 1990-09-20 | 1,090 | 1,110 | 1,060 | 1,110 | 309,000 | 22,200 |
| 1990-09-19 | 1,120 | 1,130 | 1,090 | 1,120 | 596,000 | 22,400 |
| 1990-09-18 | 1,150 | 1,150 | 1,120 | 1,140 | 91,000 | 22,800 |
| 1990-09-17 | 1,180 | 1,210 | 1,150 | 1,200 | 180,000 | 24,000 |
| 1990-09-14 | 1,180 | 1,220 | 1,160 | 1,220 | 177,000 | 24,400 |
| 1990-09-13 | 1,200 | 1,200 | 1,160 | 1,200 | 30,000 | 24,000 |
| 1990-09-12 | 1,160 | 1,200 | 1,140 | 1,200 | 84,000 | 24,000 |
| 1990-09-11 | 1,200 | 1,200 | 1,180 | 1,180 | 145,000 | 23,600 |
| 1990-09-10 | 1,150 | 1,210 | 1,150 | 1,210 | 233,000 | 24,200 |
| 1990-09-07 | 1,100 | 1,170 | 1,100 | 1,170 | 227,000 | 23,400 |
| 1990-09-06 | 1,130 | 1,150 | 1,110 | 1,140 | 271,000 | 22,800 |
| 1990-09-05 | 1,150 | 1,160 | 1,070 | 1,150 | 492,000 | 23,000 |
| 1990-09-04 | 1,170 | 1,180 | 1,110 | 1,170 | 258,000 | 23,400 |
| 1990-09-03 | 1,140 | 1,180 | 1,130 | 1,150 | 505,000 | 23,000 |
| 1990-08-31 | 1,050 | 1,130 | 1,050 | 1,130 | 249,000 | 22,600 |
| 1990-08-30 | 1,050 | 1,110 | 1,050 | 1,070 | 117,000 | 21,400 |
| 1990-08-29 | 1,050 | 1,070 | 1,050 | 1,060 | 190,000 | 21,200 |
| 1990-08-28 | 1,040 | 1,070 | 1,020 | 1,070 | 243,000 | 21,400 |
| 1990-08-27 | 1,000 | 1,040 | 980 | 1,040 | 109,000 | 20,800 |
| 1990-08-24 | 980 | 1,050 | 960 | 972 | 166,000 | 19,440 |
| 1990-08-23 | 968 | 1,000 | 950 | 1,000 | 404,000 | 20,000 |
| 1990-08-22 | 1,050 | 1,070 | 998 | 998 | 386,000 | 19,960 |
| 1990-08-21 | 1,080 | 1,080 | 1,060 | 1,080 | 220,000 | 21,600 |
| 1990-08-20 | 1,080 | 1,090 | 1,070 | 1,080 | 208,000 | 21,600 |
| 1990-08-17 | 1,090 | 1,130 | 1,090 | 1,090 | 92,000 | 21,800 |
| 1990-08-16 | 1,130 | 1,130 | 1,100 | 1,130 | 138,000 | 22,600 |
| 1990-08-15 | 1,140 | 1,160 | 1,130 | 1,160 | 130,000 | 23,200 |
| 1990-08-14 | 1,120 | 1,150 | 1,080 | 1,140 | 90,000 | 22,800 |
| 1990-08-13 | 1,100 | 1,120 | 1,080 | 1,100 | 81,000 | 22,000 |
| 1990-08-10 | 1,110 | 1,160 | 1,100 | 1,120 | 126,000 | 22,400 |
| 1990-08-09 | 1,150 | 1,160 | 1,120 | 1,120 | 113,000 | 22,400 |
| 1990-08-08 | 1,090 | 1,160 | 1,080 | 1,120 | 111,000 | 22,400 |
| 1990-08-07 | 1,130 | 1,130 | 1,050 | 1,080 | 170,000 | 21,600 |
| 1990-08-06 | 1,200 | 1,200 | 1,160 | 1,160 | 115,000 | 23,200 |
| 1990-08-03 | 1,220 | 1,250 | 1,220 | 1,240 | 106,000 | 24,800 |
| 1990-08-02 | 1,270 | 1,270 | 1,220 | 1,270 | 129,000 | 25,400 |
| 1990-08-01 | 1,280 | 1,290 | 1,270 | 1,280 | 111,000 | 25,600 |
| 1990-07-31 | 1,260 | 1,280 | 1,250 | 1,280 | 78,000 | 25,600 |
| 1990-07-30 | 1,270 | 1,280 | 1,250 | 1,260 | 113,000 | 25,200 |
| 1990-07-27 | 1,300 | 1,300 | 1,260 | 1,270 | 79,000 | 25,400 |
| 1990-07-26 | 1,300 | 1,300 | 1,270 | 1,300 | 159,000 | 26,000 |
| 1990-07-25 | 1,310 | 1,310 | 1,290 | 1,290 | 223,000 | 25,800 |
| 1990-07-24 | 1,300 | 1,310 | 1,270 | 1,300 | 196,000 | 26,000 |
| 1990-07-23 | 1,340 | 1,340 | 1,300 | 1,310 | 169,000 | 26,200 |
| 1990-07-20 | 1,370 | 1,370 | 1,330 | 1,340 | 402,000 | 26,800 |
| 1990-07-19 | 1,400 | 1,410 | 1,370 | 1,380 | 502,000 | 27,600 |
| 1990-07-18 | 1,440 | 1,450 | 1,410 | 1,420 | 384,000 | 28,400 |
| 1990-07-17 | 1,420 | 1,440 | 1,410 | 1,430 | 463,000 | 28,600 |
| 1990-07-16 | 1,420 | 1,430 | 1,410 | 1,420 | 242,000 | 28,400 |
| 1990-07-13 | 1,390 | 1,440 | 1,390 | 1,400 | 575,000 | 28,000 |
| 1990-07-12 | 1,440 | 1,440 | 1,380 | 1,380 | 368,000 | 27,600 |
| 1990-07-11 | 1,400 | 1,440 | 1,390 | 1,440 | 305,000 | 28,800 |
| 1990-07-10 | 1,410 | 1,440 | 1,380 | 1,420 | 221,000 | 28,400 |
| 1990-07-09 | 1,410 | 1,440 | 1,410 | 1,440 | 420,000 | 28,800 |
| 1990-07-06 | 1,420 | 1,440 | 1,400 | 1,410 | 305,000 | 28,200 |
| 1990-07-05 | 1,470 | 1,470 | 1,430 | 1,440 | 887,000 | 28,800 |
| 1990-07-04 | 1,400 | 1,460 | 1,390 | 1,450 | 1,319,000 | 29,000 |
| 1990-07-03 | 1,370 | 1,380 | 1,370 | 1,380 | 553,000 | 27,600 |
| 1990-07-02 | 1,360 | 1,390 | 1,360 | 1,370 | 186,000 | 27,400 |
| 1990-06-29 | 1,380 | 1,380 | 1,350 | 1,360 | 305,000 | 27,200 |
| 1990-06-28 | 1,380 | 1,410 | 1,350 | 1,380 | 1,286,000 | 27,600 |
| 1990-06-27 | 1,310 | 1,370 | 1,310 | 1,340 | 632,000 | 26,800 |
| 1990-06-26 | 1,290 | 1,310 | 1,290 | 1,300 | 125,000 | 26,000 |
| 1990-06-25 | 1,250 | 1,290 | 1,250 | 1,290 | 143,000 | 25,800 |
| 1990-06-22 | 1,300 | 1,300 | 1,270 | 1,300 | 87,000 | 26,000 |
| 1990-06-21 | 1,310 | 1,320 | 1,290 | 1,300 | 152,000 | 26,000 |
| 1990-06-20 | 1,300 | 1,320 | 1,280 | 1,310 | 226,000 | 26,200 |
| 1990-06-19 | 1,330 | 1,330 | 1,300 | 1,320 | 116,000 | 26,400 |
| 1990-06-18 | 1,350 | 1,350 | 1,310 | 1,330 | 178,000 | 26,600 |
| 1990-06-15 | 1,350 | 1,350 | 1,320 | 1,330 | 126,000 | 26,600 |
| 1990-06-14 | 1,350 | 1,350 | 1,330 | 1,330 | 165,000 | 26,600 |
| 1990-06-13 | 1,350 | 1,350 | 1,330 | 1,340 | 79,000 | 26,800 |
| 1990-06-12 | 1,300 | 1,350 | 1,300 | 1,350 | 157,000 | 27,000 |
| 1990-06-11 | 1,360 | 1,360 | 1,330 | 1,350 | 157,000 | 27,000 |
| 1990-06-08 | 1,330 | 1,360 | 1,330 | 1,360 | 203,000 | 27,200 |
| 1990-06-07 | 1,370 | 1,370 | 1,350 | 1,370 | 217,000 | 27,400 |
| 1990-06-06 | 1,370 | 1,380 | 1,330 | 1,370 | 269,000 | 27,400 |
| 1990-06-05 | 1,350 | 1,360 | 1,330 | 1,330 | 111,000 | 26,600 |
| 1990-06-04 | 1,360 | 1,360 | 1,330 | 1,360 | 65,000 | 27,200 |
| 1990-06-01 | 1,350 | 1,360 | 1,320 | 1,360 | 163,000 | 27,200 |
| 1990-05-31 | 1,360 | 1,380 | 1,350 | 1,360 | 116,000 | 27,200 |
| 1990-05-30 | 1,340 | 1,340 | 1,330 | 1,340 | 89,000 | 26,800 |
| 1990-05-29 | 1,380 | 1,380 | 1,350 | 1,350 | 326,000 | 27,000 |
| 1990-05-28 | 1,390 | 1,400 | 1,350 | 1,370 | 178,000 | 27,400 |
| 1990-05-25 | 1,360 | 1,390 | 1,350 | 1,380 | 136,000 | 27,600 |
| 1990-05-24 | 1,390 | 1,390 | 1,350 | 1,380 | 126,000 | 27,600 |
| 1990-05-23 | 1,370 | 1,390 | 1,340 | 1,370 | 121,000 | 27,400 |
| 1990-05-22 | 1,360 | 1,390 | 1,350 | 1,370 | 244,000 | 27,400 |
| 1990-05-21 | 1,340 | 1,360 | 1,320 | 1,360 | 311,000 | 27,200 |
| 1990-05-18 | 1,390 | 1,390 | 1,320 | 1,350 | 132,000 | 27,000 |
| 1990-05-17 | 1,400 | 1,400 | 1,350 | 1,370 | 262,000 | 27,400 |
| 1990-05-16 | 1,410 | 1,410 | 1,380 | 1,400 | 278,000 | 28,000 |
| 1990-05-15 | 1,400 | 1,400 | 1,370 | 1,390 | 398,000 | 27,800 |
| 1990-05-14 | 1,400 | 1,430 | 1,370 | 1,380 | 502,000 | 27,600 |
| 1990-05-11 | 1,320 | 1,400 | 1,300 | 1,390 | 719,000 | 27,800 |
| 1990-05-10 | 1,300 | 1,300 | 1,280 | 1,300 | 481,000 | 26,000 |
| 1990-05-09 | 1,270 | 1,290 | 1,250 | 1,290 | 680,000 | 25,800 |
| 1990-05-08 | 1,250 | 1,280 | 1,200 | 1,230 | 906,000 | 24,600 |
| 1990-05-07 | 1,220 | 1,250 | 1,220 | 1,250 | 371,000 | 25,000 |
| 1990-05-02 | 1,210 | 1,220 | 1,190 | 1,210 | 387,000 | 24,200 |
| 1990-05-01 | 1,190 | 1,190 | 1,180 | 1,190 | 135,000 | 23,800 |
| 1990-04-27 | 1,180 | 1,190 | 1,150 | 1,190 | 306,000 | 23,800 |
| 1990-04-26 | 1,180 | 1,180 | 1,150 | 1,150 | 394,000 | 23,000 |
| 1990-04-25 | 1,150 | 1,170 | 1,120 | 1,160 | 389,000 | 23,200 |
| 1990-04-24 | 1,140 | 1,150 | 1,120 | 1,140 | 237,000 | 22,800 |
| 1990-04-23 | 1,120 | 1,170 | 1,120 | 1,160 | 323,000 | 23,200 |
| 1990-04-20 | 1,170 | 1,170 | 1,150 | 1,150 | 253,000 | 23,000 |
| 1990-04-19 | 1,120 | 1,160 | 1,120 | 1,150 | 420,000 | 23,000 |
| 1990-04-18 | 1,110 | 1,120 | 1,080 | 1,110 | 235,000 | 22,200 |
| 1990-04-17 | 1,100 | 1,100 | 1,070 | 1,070 | 447,000 | 21,400 |
| 1990-04-16 | 1,110 | 1,110 | 1,080 | 1,100 | 134,000 | 22,000 |
| 1990-04-13 | 1,120 | 1,140 | 1,120 | 1,120 | 151,000 | 22,400 |
| 1990-04-12 | 1,120 | 1,150 | 1,090 | 1,150 | 307,000 | 23,000 |
| 1990-04-11 | 1,130 | 1,150 | 1,120 | 1,120 | 226,000 | 22,400 |
| 1990-04-10 | 1,150 | 1,170 | 1,130 | 1,130 | 165,000 | 22,600 |
| 1990-04-09 | 1,190 | 1,190 | 1,140 | 1,140 | 215,000 | 22,800 |
| 1990-04-06 | 1,080 | 1,130 | 1,080 | 1,130 | 356,000 | 22,600 |
| 1990-04-05 | 1,050 | 1,060 | 994 | 1,060 | 407,000 | 21,200 |
| 1990-04-04 | 1,100 | 1,120 | 1,060 | 1,100 | 368,000 | 22,000 |
| 1990-04-03 | 1,100 | 1,140 | 1,100 | 1,140 | 145,000 | 22,800 |
| 1990-04-02 | 1,180 | 1,180 | 1,080 | 1,140 | 192,000 | 22,800 |
| 1990-03-30 | 1,220 | 1,230 | 1,160 | 1,180 | 368,000 | 23,600 |
| 1990-03-29 | 1,220 | 1,230 | 1,200 | 1,220 | 185,000 | 24,400 |
| 1990-03-28 | 1,300 | 1,300 | 1,230 | 1,240 | 521,000 | 24,800 |
| 1990-03-27 | 1,370 | 1,370 | 1,300 | 1,360 | 716,000 | 27,200 |
| 1990-03-26 | 1,400 | 1,410 | 1,370 | 1,370 | 324,000 | 27,400 |
| 1990-03-23 | 1,260 | 1,350 | 1,250 | 1,350 | 479,000 | 27,000 |
| 1990-03-22 | 1,330 | 1,330 | 1,210 | 1,280 | 405,000 | 25,600 |
| 1990-03-20 | 1,310 | 1,370 | 1,280 | 1,330 | 220,000 | 26,600 |
| 1990-03-19 | 1,380 | 1,380 | 1,330 | 1,330 | 113,000 | 26,600 |
| 1990-03-16 | 1,370 | 1,380 | 1,340 | 1,380 | 233,000 | 27,600 |
| 1990-03-15 | 1,370 | 1,380 | 1,330 | 1,360 | 277,000 | 27,200 |
| 1990-03-14 | 1,410 | 1,420 | 1,380 | 1,380 | 616,000 | 27,600 |
| 1990-03-13 | 1,440 | 1,440 | 1,400 | 1,410 | 172,000 | 28,200 |
| 1990-03-12 | 1,450 | 1,470 | 1,410 | 1,440 | 339,000 | 28,800 |
| 1990-03-09 | 1,430 | 1,450 | 1,410 | 1,450 | 498,000 | 29,000 |
| 1990-03-08 | 1,410 | 1,430 | 1,400 | 1,430 | 153,000 | 28,600 |
| 1990-03-07 | 1,460 | 1,460 | 1,410 | 1,410 | 139,000 | 28,200 |
| 1990-03-06 | 1,470 | 1,470 | 1,430 | 1,470 | 161,000 | 29,400 |
| 1990-03-05 | 1,480 | 1,480 | 1,440 | 1,470 | 201,000 | 29,400 |
| 1990-03-02 | 1,480 | 1,480 | 1,450 | 1,460 | 269,000 | 29,200 |
| 1990-03-01 | 1,500 | 1,510 | 1,440 | 1,460 | 374,000 | 29,200 |
| 1990-02-28 | 1,490 | 1,500 | 1,460 | 1,480 | 342,000 | 29,600 |
| 1990-02-27 | 1,460 | 1,470 | 1,390 | 1,470 | 290,000 | 29,400 |
| 1990-02-26 | 1,440 | 1,440 | 1,360 | 1,400 | 178,000 | 28,000 |
| 1990-02-23 | 1,480 | 1,480 | 1,420 | 1,450 | 186,000 | 29,000 |
| 1990-02-22 | 1,530 | 1,530 | 1,420 | 1,490 | 353,000 | 29,800 |
| 1990-02-21 | 1,550 | 1,550 | 1,480 | 1,480 | 291,000 | 29,600 |
| 1990-02-20 | 1,540 | 1,590 | 1,530 | 1,560 | 153,000 | 31,200 |
| 1990-02-19 | 1,630 | 1,630 | 1,570 | 1,600 | 191,000 | 32,000 |
| 1990-02-16 | 1,640 | 1,650 | 1,620 | 1,630 | 412,000 | 32,600 |
| 1990-02-15 | 1,610 | 1,610 | 1,590 | 1,600 | 195,000 | 32,000 |
| 1990-02-14 | 1,690 | 1,710 | 1,640 | 1,640 | 193,000 | 32,800 |
| 1990-02-13 | 1,670 | 1,670 | 1,650 | 1,660 | 188,000 | 33,200 |
| 1990-02-09 | 1,680 | 1,680 | 1,650 | 1,670 | 139,000 | 33,400 |
| 1990-02-08 | 1,740 | 1,740 | 1,680 | 1,690 | 188,000 | 33,800 |
| 1990-02-07 | 1,750 | 1,750 | 1,710 | 1,730 | 318,000 | 34,600 |
| 1990-02-06 | 1,780 | 1,780 | 1,720 | 1,720 | 335,000 | 34,400 |
| 1990-02-05 | 1,780 | 1,780 | 1,750 | 1,750 | 283,000 | 35,000 |
| 1990-02-02 | 1,730 | 1,750 | 1,710 | 1,750 | 77,000 | 35,000 |
| 1990-02-01 | 1,730 | 1,750 | 1,720 | 1,730 | 231,000 | 34,600 |
| 1990-01-31 | 1,730 | 1,730 | 1,700 | 1,700 | 255,000 | 34,000 |
| 1990-01-30 | 1,780 | 1,780 | 1,750 | 1,750 | 289,000 | 35,000 |
| 1990-01-29 | 1,750 | 1,780 | 1,750 | 1,760 | 769,000 | 35,200 |
| 1990-01-26 | 1,770 | 1,790 | 1,740 | 1,750 | 210,000 | 35,000 |
| 1990-01-25 | 1,770 | 1,790 | 1,770 | 1,770 | 188,000 | 35,400 |
| 1990-01-24 | 1,790 | 1,800 | 1,710 | 1,770 | 290,000 | 35,400 |
| 1990-01-23 | 1,700 | 1,790 | 1,690 | 1,790 | 454,000 | 35,800 |
| 1990-01-22 | 1,720 | 1,730 | 1,700 | 1,730 | 165,000 | 34,600 |
| 1990-01-19 | 1,780 | 1,780 | 1,710 | 1,740 | 176,000 | 34,800 |
| 1990-01-18 | 1,760 | 1,790 | 1,750 | 1,790 | 139,000 | 35,800 |
| 1990-01-17 | 1,800 | 1,830 | 1,780 | 1,790 | 703,000 | 35,800 |
| 1990-01-16 | 1,820 | 1,840 | 1,770 | 1,830 | 134,000 | 36,600 |
| 1990-01-12 | 1,800 | 1,850 | 1,800 | 1,830 | 153,000 | 36,600 |
| 1990-01-11 | 1,870 | 1,870 | 1,840 | 1,860 | 209,000 | 37,200 |
| 1990-01-10 | 1,830 | 1,850 | 1,800 | 1,850 | 254,000 | 37,000 |
| 1990-01-09 | 1,850 | 1,870 | 1,830 | 1,840 | 252,000 | 36,800 |
| 1990-01-08 | 1,900 | 1,900 | 1,840 | 1,840 | 486,000 | 36,800 |
| 1990-01-05 | 1,880 | 1,890 | 1,820 | 1,850 | 415,000 | 37,000 |
| 1990-01-04 | 1,900 | 1,900 | 1,840 | 1,850 | 261,000 | 37,000 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株