8233 (株)高島屋 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 | 2,230 | 2,230 | 2,180 | 2,200 | 99,000 | 4,400 |
| 1990-12-27 | 2,240 | 2,250 | 2,200 | 2,230 | 230,000 | 4,460 |
| 1990-12-26 | 2,230 | 2,240 | 2,220 | 2,220 | 168,000 | 4,440 |
| 1990-12-25 | 2,240 | 2,250 | 2,230 | 2,230 | 140,000 | 4,460 |
| 1990-12-21 | 2,190 | 2,270 | 2,190 | 2,260 | 149,000 | 4,520 |
| 1990-12-20 | 2,310 | 2,310 | 2,270 | 2,270 | 347,000 | 4,540 |
| 1990-12-19 | 2,270 | 2,330 | 2,240 | 2,330 | 440,000 | 4,660 |
| 1990-12-18 | 2,230 | 2,270 | 2,200 | 2,260 | 226,000 | 4,520 |
| 1990-12-17 | 2,230 | 2,250 | 2,140 | 2,150 | 239,000 | 4,300 |
| 1990-12-14 | 2,180 | 2,280 | 2,180 | 2,270 | 1,372,000 | 4,540 |
| 1990-12-13 | 2,300 | 2,310 | 2,220 | 2,300 | 190,000 | 4,600 |
| 1990-12-12 | 2,280 | 2,290 | 2,210 | 2,270 | 144,000 | 4,540 |
| 1990-12-11 | 2,290 | 2,290 | 2,250 | 2,280 | 151,000 | 4,560 |
| 1990-12-10 | 2,260 | 2,290 | 2,200 | 2,290 | 155,000 | 4,580 |
| 1990-12-07 | 2,280 | 2,290 | 2,210 | 2,230 | 189,000 | 4,460 |
| 1990-12-06 | 2,260 | 2,280 | 2,240 | 2,250 | 152,000 | 4,500 |
| 1990-12-05 | 2,260 | 2,270 | 2,180 | 2,260 | 169,000 | 4,520 |
| 1990-12-04 | 2,260 | 2,280 | 2,200 | 2,270 | 118,000 | 4,540 |
| 1990-12-03 | 2,240 | 2,290 | 2,240 | 2,280 | 130,000 | 4,560 |
| 1990-11-30 | 2,180 | 2,290 | 2,180 | 2,290 | 215,000 | 4,580 |
| 1990-11-29 | 2,250 | 2,300 | 2,160 | 2,300 | 170,000 | 4,600 |
| 1990-11-28 | 2,300 | 2,320 | 2,250 | 2,320 | 143,000 | 4,640 |
| 1990-11-27 | 2,340 | 2,360 | 2,300 | 2,300 | 164,000 | 4,600 |
| 1990-11-26 | 2,340 | 2,400 | 2,340 | 2,340 | 146,000 | 4,680 |
| 1990-11-22 | 2,320 | 2,390 | 2,300 | 2,380 | 276,000 | 4,760 |
| 1990-11-21 | 2,290 | 2,300 | 2,230 | 2,300 | 106,000 | 4,600 |
| 1990-11-20 | 2,320 | 2,340 | 2,290 | 2,330 | 55,000 | 4,660 |
| 1990-11-19 | 2,320 | 2,320 | 2,200 | 2,320 | 115,000 | 4,640 |
| 1990-11-16 | 2,300 | 2,300 | 2,240 | 2,290 | 78,000 | 4,580 |
| 1990-11-15 | 2,320 | 2,320 | 2,260 | 2,260 | 120,000 | 4,520 |
| 1990-11-14 | 2,190 | 2,320 | 2,190 | 2,290 | 131,000 | 4,580 |
| 1990-11-13 | 2,250 | 2,250 | 2,200 | 2,230 | 136,000 | 4,460 |
| 1990-11-09 | 2,160 | 2,180 | 2,050 | 2,170 | 122,000 | 4,340 |
| 1990-11-08 | 2,160 | 2,200 | 2,160 | 2,200 | 103,000 | 4,400 |
| 1990-11-07 | 2,210 | 2,250 | 2,200 | 2,200 | 82,000 | 4,400 |
| 1990-11-06 | 2,360 | 2,360 | 2,290 | 2,290 | 105,000 | 4,580 |
| 1990-11-05 | 2,300 | 2,360 | 2,300 | 2,300 | 91,000 | 4,600 |
| 1990-11-02 | 2,300 | 2,310 | 2,260 | 2,300 | 133,000 | 4,600 |
| 1990-11-01 | 2,310 | 2,340 | 2,260 | 2,340 | 145,000 | 4,680 |
| 1990-10-31 | 2,420 | 2,440 | 2,380 | 2,390 | 72,000 | 4,780 |
| 1990-10-30 | 2,430 | 2,430 | 2,400 | 2,430 | 65,000 | 4,860 |
| 1990-10-29 | 2,340 | 2,440 | 2,340 | 2,440 | 153,000 | 4,880 |
| 1990-10-26 | 2,350 | 2,350 | 2,310 | 2,340 | 141,000 | 4,680 |
| 1990-10-25 | 2,370 | 2,400 | 2,330 | 2,350 | 158,000 | 4,700 |
| 1990-10-24 | 2,380 | 2,420 | 2,320 | 2,390 | 281,000 | 4,780 |
| 1990-10-23 | 2,420 | 2,450 | 2,400 | 2,400 | 214,000 | 4,800 |
| 1990-10-22 | 2,350 | 2,420 | 2,350 | 2,390 | 92,000 | 4,780 |
| 1990-10-19 | 2,370 | 2,400 | 2,330 | 2,350 | 97,000 | 4,700 |
| 1990-10-18 | 2,300 | 2,390 | 2,280 | 2,370 | 159,000 | 4,740 |
| 1990-10-17 | 2,390 | 2,400 | 2,280 | 2,280 | 206,000 | 4,560 |
| 1990-10-16 | 2,320 | 2,390 | 2,220 | 2,390 | 316,000 | 4,780 |
| 1990-10-15 | 2,280 | 2,280 | 2,200 | 2,280 | 124,000 | 4,560 |
| 1990-10-12 | 2,140 | 2,170 | 2,100 | 2,120 | 109,000 | 4,240 |
| 1990-10-11 | 2,200 | 2,240 | 2,180 | 2,180 | 94,000 | 4,360 |
| 1990-10-09 | 2,340 | 2,350 | 2,250 | 2,250 | 116,000 | 4,500 |
| 1990-10-08 | 2,200 | 2,360 | 2,200 | 2,250 | 146,000 | 4,500 |
| 1990-10-05 | 2,220 | 2,290 | 2,160 | 2,160 | 150,000 | 4,320 |
| 1990-10-04 | 2,190 | 2,190 | 2,100 | 2,150 | 142,000 | 4,300 |
| 1990-10-03 | 2,360 | 2,400 | 2,300 | 2,350 | 207,000 | 4,700 |
| 1990-10-02 | 2,250 | 2,400 | 2,160 | 2,400 | 439,000 | 4,800 |
| 1990-10-01 | 1,980 | 2,100 | 1,980 | 2,000 | 145,000 | 4,000 |
| 1990-09-28 | 2,040 | 2,140 | 2,010 | 2,140 | 290,000 | 4,280 |
| 1990-09-27 | 2,100 | 2,140 | 2,000 | 2,140 | 195,000 | 4,280 |
| 1990-09-26 | 2,180 | 2,180 | 2,050 | 2,140 | 145,000 | 4,280 |
| 1990-09-25 | 2,060 | 2,180 | 2,060 | 2,180 | 111,000 | 4,360 |
| 1990-09-21 | 2,050 | 2,200 | 2,050 | 2,140 | 280,000 | 4,280 |
| 1990-09-20 | 2,180 | 2,180 | 2,100 | 2,140 | 158,000 | 4,280 |
| 1990-09-19 | 2,100 | 2,150 | 2,090 | 2,140 | 149,000 | 4,280 |
| 1990-09-18 | 2,040 | 2,100 | 2,000 | 2,090 | 136,000 | 4,180 |
| 1990-09-17 | 2,030 | 2,110 | 2,010 | 2,020 | 116,000 | 4,040 |
| 1990-09-14 | 2,010 | 2,140 | 2,010 | 2,070 | 620,000 | 4,140 |
| 1990-09-13 | 2,100 | 2,200 | 2,050 | 2,060 | 202,000 | 4,120 |
| 1990-09-12 | 2,030 | 2,120 | 2,020 | 2,050 | 177,000 | 4,100 |
| 1990-09-11 | 2,100 | 2,100 | 2,000 | 2,010 | 102,000 | 4,020 |
| 1990-09-10 | 2,200 | 2,240 | 2,190 | 2,200 | 191,000 | 4,400 |
| 1990-09-07 | 1,900 | 2,100 | 1,900 | 2,100 | 219,000 | 4,200 |
| 1990-09-05 | 2,240 | 2,280 | 2,150 | 2,280 | 161,000 | 4,560 |
| 1990-09-04 | 2,260 | 2,300 | 2,200 | 2,280 | 105,000 | 4,560 |
| 1990-09-03 | 2,300 | 2,330 | 2,240 | 2,300 | 118,000 | 4,600 |
| 1990-08-31 | 2,160 | 2,350 | 2,150 | 2,350 | 116,000 | 4,700 |
| 1990-08-30 | 2,130 | 2,180 | 2,120 | 2,130 | 155,000 | 4,260 |
| 1990-08-29 | 2,210 | 2,220 | 2,150 | 2,150 | 222,000 | 4,300 |
| 1990-08-28 | 2,320 | 2,330 | 2,150 | 2,150 | 239,000 | 4,300 |
| 1990-08-27 | 2,200 | 2,200 | 2,150 | 2,200 | 125,000 | 4,400 |
| 1990-08-24 | 2,070 | 2,200 | 2,070 | 2,200 | 151,000 | 4,400 |
| 1990-08-23 | 2,200 | 2,200 | 2,060 | 2,110 | 248,000 | 4,220 |
| 1990-08-22 | 2,300 | 2,330 | 2,170 | 2,200 | 320,000 | 4,400 |
| 1990-08-21 | 2,400 | 2,450 | 2,350 | 2,350 | 173,000 | 4,700 |
| 1990-08-20 | 2,350 | 2,470 | 2,310 | 2,350 | 130,000 | 4,700 |
| 1990-08-17 | 2,400 | 2,470 | 2,350 | 2,390 | 196,000 | 4,780 |
| 1990-08-16 | 2,400 | 2,430 | 2,400 | 2,410 | 328,000 | 4,820 |
| 1990-08-15 | 2,530 | 2,550 | 2,470 | 2,550 | 279,000 | 5,100 |
| 1990-08-14 | 2,400 | 2,480 | 2,400 | 2,450 | 229,000 | 4,900 |
| 1990-08-13 | 2,440 | 2,520 | 2,420 | 2,520 | 194,000 | 5,040 |
| 1990-08-10 | 2,500 | 2,550 | 2,420 | 2,440 | 195,000 | 4,880 |
| 1990-08-09 | 2,550 | 2,640 | 2,500 | 2,640 | 126,000 | 5,280 |
| 1990-08-08 | 2,490 | 2,560 | 2,420 | 2,500 | 203,000 | 5,000 |
| 1990-08-07 | 2,510 | 2,630 | 2,410 | 2,410 | 284,000 | 4,820 |
| 1990-08-06 | 2,650 | 2,670 | 2,610 | 2,670 | 182,000 | 5,340 |
| 1990-08-03 | 2,800 | 2,850 | 2,800 | 2,800 | 118,000 | 5,600 |
| 1990-08-02 | 2,880 | 2,920 | 2,870 | 2,880 | 123,000 | 5,760 |
| 1990-08-01 | 2,980 | 3,000 | 2,900 | 2,980 | 105,000 | 5,960 |
| 1990-07-31 | 2,830 | 2,920 | 2,830 | 2,900 | 91,000 | 5,800 |
| 1990-07-30 | 2,880 | 2,890 | 2,800 | 2,820 | 65,000 | 5,640 |
| 1990-07-27 | 2,920 | 3,000 | 2,890 | 2,920 | 150,000 | 5,840 |
| 1990-07-26 | 2,920 | 2,980 | 2,920 | 2,920 | 79,000 | 5,840 |
| 1990-07-25 | 2,970 | 3,020 | 2,930 | 3,000 | 57,000 | 6,000 |
| 1990-07-24 | 2,930 | 2,960 | 2,900 | 2,940 | 140,000 | 5,880 |
| 1990-07-23 | 3,030 | 3,080 | 2,950 | 2,980 | 132,000 | 5,960 |
| 1990-07-20 | 3,160 | 3,200 | 3,080 | 3,150 | 225,000 | 6,300 |
| 1990-07-19 | 3,190 | 3,200 | 3,100 | 3,200 | 116,000 | 6,400 |
| 1990-07-18 | 3,190 | 3,200 | 3,180 | 3,180 | 99,000 | 6,360 |
| 1990-07-17 | 3,280 | 3,280 | 3,180 | 3,200 | 94,000 | 6,400 |
| 1990-07-16 | 3,160 | 3,240 | 3,160 | 3,180 | 85,000 | 6,360 |
| 1990-07-13 | 3,290 | 3,300 | 3,190 | 3,190 | 272,000 | 6,380 |
| 1990-07-12 | 3,310 | 3,320 | 3,270 | 3,290 | 606,000 | 6,580 |
| 1990-07-11 | 3,200 | 3,280 | 3,170 | 3,260 | 442,000 | 6,520 |
| 1990-07-10 | 3,190 | 3,210 | 3,160 | 3,180 | 145,000 | 6,360 |
| 1990-07-09 | 3,160 | 3,200 | 3,160 | 3,190 | 225,000 | 6,380 |
| 1990-07-06 | 3,140 | 3,240 | 3,100 | 3,200 | 540,000 | 6,400 |
| 1990-07-05 | 2,960 | 3,150 | 2,960 | 3,110 | 601,000 | 6,220 |
| 1990-07-04 | 3,030 | 3,040 | 3,010 | 3,010 | 336,000 | 6,020 |
| 1990-07-03 | 3,000 | 3,050 | 2,960 | 3,050 | 484,000 | 6,100 |
| 1990-07-02 | 2,870 | 2,950 | 2,870 | 2,950 | 116,000 | 5,900 |
| 1990-06-29 | 3,000 | 3,000 | 2,900 | 2,910 | 110,000 | 5,820 |
| 1990-06-28 | 2,940 | 3,010 | 2,940 | 3,010 | 68,000 | 6,020 |
| 1990-06-27 | 3,020 | 3,050 | 2,990 | 3,030 | 146,000 | 6,060 |
| 1990-06-26 | 2,910 | 2,980 | 2,900 | 2,980 | 118,000 | 5,960 |
| 1990-06-25 | 2,960 | 2,960 | 2,910 | 2,930 | 123,000 | 5,860 |
| 1990-06-22 | 2,950 | 2,980 | 2,950 | 2,960 | 69,000 | 5,920 |
| 1990-06-21 | 2,990 | 2,990 | 2,960 | 2,980 | 139,000 | 5,960 |
| 1990-06-20 | 3,010 | 3,010 | 2,970 | 2,970 | 60,000 | 5,940 |
| 1990-06-19 | 3,010 | 3,020 | 2,980 | 3,000 | 289,000 | 6,000 |
| 1990-06-18 | 3,020 | 3,020 | 2,960 | 3,020 | 55,000 | 6,040 |
| 1990-06-15 | 3,000 | 3,020 | 2,970 | 3,020 | 168,000 | 6,040 |
| 1990-06-14 | 3,010 | 3,020 | 2,980 | 3,010 | 106,000 | 6,020 |
| 1990-06-13 | 3,020 | 3,020 | 2,950 | 2,980 | 78,000 | 5,960 |
| 1990-06-12 | 2,970 | 3,020 | 2,970 | 3,000 | 138,000 | 6,000 |
| 1990-06-11 | 3,020 | 3,020 | 3,000 | 3,020 | 117,000 | 6,040 |
| 1990-06-08 | 3,120 | 3,120 | 3,010 | 3,010 | 421,000 | 6,020 |
| 1990-06-07 | 3,000 | 3,020 | 2,980 | 3,020 | 162,000 | 6,040 |
| 1990-06-06 | 3,040 | 3,040 | 2,980 | 2,980 | 86,000 | 5,960 |
| 1990-06-05 | 3,030 | 3,040 | 2,980 | 2,980 | 82,000 | 5,960 |
| 1990-06-04 | 3,040 | 3,040 | 3,000 | 3,010 | 290,000 | 6,020 |
| 1990-06-01 | 3,020 | 3,040 | 3,000 | 3,010 | 127,000 | 6,020 |
| 1990-05-31 | 3,020 | 3,070 | 3,000 | 3,020 | 341,000 | 6,040 |
| 1990-05-30 | 3,010 | 3,070 | 2,980 | 2,980 | 359,000 | 5,960 |
| 1990-05-29 | 2,980 | 3,090 | 2,970 | 3,060 | 269,000 | 6,120 |
| 1990-05-28 | 2,970 | 2,990 | 2,930 | 2,980 | 280,000 | 5,960 |
| 1990-05-25 | 2,910 | 2,970 | 2,900 | 2,900 | 392,000 | 5,800 |
| 1990-05-24 | 2,910 | 3,000 | 2,910 | 2,910 | 75,000 | 5,820 |
| 1990-05-23 | 2,980 | 3,000 | 2,900 | 2,900 | 175,000 | 5,800 |
| 1990-05-22 | 2,880 | 2,930 | 2,880 | 2,900 | 55,000 | 5,800 |
| 1990-05-21 | 2,960 | 2,960 | 2,860 | 2,960 | 84,000 | 5,920 |
| 1990-05-18 | 2,970 | 2,980 | 2,960 | 2,980 | 155,000 | 5,960 |
| 1990-05-17 | 2,980 | 2,990 | 2,970 | 2,970 | 119,000 | 5,940 |
| 1990-05-16 | 3,070 | 3,070 | 2,940 | 2,940 | 303,000 | 5,880 |
| 1990-05-15 | 3,040 | 3,100 | 3,000 | 3,100 | 481,000 | 6,200 |
| 1990-05-14 | 2,980 | 3,050 | 2,950 | 3,050 | 208,000 | 6,100 |
| 1990-05-11 | 2,920 | 2,950 | 2,910 | 2,950 | 179,000 | 5,900 |
| 1990-05-10 | 2,920 | 2,940 | 2,900 | 2,900 | 504,000 | 5,800 |
| 1990-05-09 | 2,810 | 2,880 | 2,810 | 2,880 | 258,000 | 5,760 |
| 1990-05-08 | 2,840 | 2,880 | 2,800 | 2,800 | 287,000 | 5,600 |
| 1990-05-07 | 2,760 | 2,810 | 2,760 | 2,810 | 177,000 | 5,620 |
| 1990-05-02 | 2,700 | 2,800 | 2,700 | 2,740 | 212,000 | 5,480 |
| 1990-05-01 | 2,700 | 2,740 | 2,690 | 2,700 | 184,000 | 5,400 |
| 1990-04-27 | 2,700 | 2,710 | 2,690 | 2,700 | 94,000 | 5,400 |
| 1990-04-26 | 2,700 | 2,730 | 2,700 | 2,700 | 191,000 | 5,400 |
| 1990-04-25 | 2,740 | 2,800 | 2,680 | 2,730 | 191,000 | 5,460 |
| 1990-04-24 | 2,760 | 2,800 | 2,730 | 2,760 | 170,000 | 5,520 |
| 1990-04-23 | 2,940 | 2,940 | 2,800 | 2,800 | 62,000 | 5,600 |
| 1990-04-20 | 3,000 | 3,000 | 2,840 | 2,940 | 147,000 | 5,880 |
| 1990-04-19 | 2,910 | 2,970 | 2,860 | 2,970 | 168,000 | 5,940 |
| 1990-04-18 | 2,760 | 2,850 | 2,750 | 2,830 | 121,000 | 5,660 |
| 1990-04-17 | 2,750 | 2,870 | 2,740 | 2,760 | 76,000 | 5,520 |
| 1990-04-16 | 2,800 | 2,870 | 2,750 | 2,770 | 93,000 | 5,540 |
| 1990-04-13 | 2,850 | 2,900 | 2,810 | 2,870 | 105,000 | 5,740 |
| 1990-04-12 | 2,890 | 3,000 | 2,860 | 2,900 | 161,000 | 5,800 |
| 1990-04-11 | 2,970 | 2,990 | 2,830 | 2,960 | 69,000 | 5,920 |
| 1990-04-10 | 3,030 | 3,140 | 3,020 | 3,020 | 88,000 | 6,040 |
| 1990-04-09 | 3,120 | 3,160 | 3,100 | 3,100 | 177,000 | 6,200 |
| 1990-04-06 | 3,120 | 3,120 | 3,060 | 3,120 | 215,000 | 6,240 |
| 1990-04-05 | 3,020 | 3,040 | 2,740 | 2,750 | 62,000 | 5,500 |
| 1990-04-04 | 3,070 | 3,130 | 3,000 | 3,070 | 231,000 | 6,140 |
| 1990-04-03 | 2,990 | 3,100 | 2,950 | 3,080 | 333,000 | 6,160 |
| 1990-04-02 | 3,030 | 3,060 | 2,850 | 3,060 | 181,000 | 6,120 |
| 1990-03-30 | 3,000 | 3,010 | 2,950 | 2,950 | 144,000 | 5,900 |
| 1990-03-29 | 3,080 | 3,120 | 3,010 | 3,010 | 235,000 | 6,020 |
| 1990-03-28 | 3,090 | 3,130 | 3,090 | 3,130 | 223,000 | 6,260 |
| 1990-03-27 | 3,190 | 3,310 | 3,150 | 3,150 | 173,000 | 6,300 |
| 1990-03-26 | 3,200 | 3,320 | 3,190 | 3,240 | 423,000 | 6,480 |
| 1990-03-23 | 3,150 | 3,200 | 3,080 | 3,190 | 185,000 | 6,380 |
| 1990-03-22 | 3,060 | 3,260 | 3,040 | 3,150 | 262,000 | 6,300 |
| 1990-03-20 | 3,220 | 3,270 | 3,020 | 3,150 | 231,000 | 6,300 |
| 1990-03-19 | 3,270 | 3,300 | 3,080 | 3,270 | 330,000 | 6,540 |
| 1990-03-16 | 3,250 | 3,330 | 3,250 | 3,300 | 536,000 | 6,600 |
| 1990-03-15 | 3,020 | 3,190 | 3,020 | 3,170 | 175,000 | 6,340 |
| 1990-03-14 | 3,010 | 3,100 | 3,000 | 3,020 | 174,000 | 6,040 |
| 1990-03-13 | 3,000 | 3,080 | 3,000 | 3,010 | 204,000 | 6,020 |
| 1990-03-12 | 3,100 | 3,200 | 3,050 | 3,080 | 227,000 | 6,160 |
| 1990-03-09 | 3,320 | 3,330 | 3,260 | 3,300 | 382,000 | 6,600 |
| 1990-03-08 | 3,000 | 3,260 | 3,000 | 3,140 | 208,000 | 6,280 |
| 1990-03-07 | 3,100 | 3,110 | 3,020 | 3,090 | 160,000 | 6,180 |
| 1990-03-06 | 3,110 | 3,190 | 3,100 | 3,100 | 60,000 | 6,200 |
| 1990-03-05 | 3,120 | 3,140 | 3,090 | 3,110 | 71,000 | 6,220 |
| 1990-03-02 | 3,100 | 3,190 | 3,100 | 3,120 | 132,000 | 6,240 |
| 1990-03-01 | 3,280 | 3,300 | 3,100 | 3,100 | 247,000 | 6,200 |
| 1990-02-28 | 3,200 | 3,270 | 3,200 | 3,270 | 176,000 | 6,540 |
| 1990-02-27 | 3,130 | 3,130 | 3,000 | 3,080 | 204,000 | 6,160 |
| 1990-02-26 | 3,250 | 3,250 | 3,040 | 3,250 | 130,000 | 6,500 |
| 1990-02-23 | 3,300 | 3,310 | 3,190 | 3,250 | 121,000 | 6,500 |
| 1990-02-22 | 3,470 | 3,470 | 3,190 | 3,300 | 273,000 | 6,600 |
| 1990-02-21 | 3,570 | 3,600 | 3,420 | 3,420 | 134,000 | 6,840 |
| 1990-02-20 | 3,650 | 3,650 | 3,500 | 3,520 | 184,000 | 7,040 |
| 1990-02-19 | 3,680 | 3,700 | 3,550 | 3,700 | 88,000 | 7,400 |
| 1990-02-16 | 3,680 | 3,680 | 3,660 | 3,680 | 116,000 | 7,360 |
| 1990-02-15 | 3,680 | 3,680 | 3,650 | 3,670 | 121,000 | 7,340 |
| 1990-02-14 | 3,650 | 3,650 | 3,550 | 3,630 | 72,000 | 7,260 |
| 1990-02-13 | 3,680 | 3,680 | 3,600 | 3,630 | 61,000 | 7,260 |
| 1990-02-09 | 3,680 | 3,680 | 3,650 | 3,680 | 210,000 | 7,360 |
| 1990-02-08 | 3,680 | 3,680 | 3,600 | 3,680 | 181,000 | 7,360 |
| 1990-02-07 | 3,700 | 3,700 | 3,590 | 3,590 | 122,000 | 7,180 |
| 1990-02-06 | 3,700 | 3,700 | 3,650 | 3,700 | 213,000 | 7,400 |
| 1990-02-05 | 3,650 | 3,700 | 3,650 | 3,650 | 91,000 | 7,300 |
| 1990-02-02 | 3,660 | 3,700 | 3,620 | 3,700 | 200,000 | 7,400 |
| 1990-02-01 | 3,690 | 3,690 | 3,510 | 3,510 | 127,000 | 7,020 |
| 1990-01-31 | 3,660 | 3,700 | 3,660 | 3,690 | 93,000 | 7,380 |
| 1990-01-30 | 3,700 | 3,700 | 3,650 | 3,660 | 95,000 | 7,320 |
| 1990-01-29 | 3,660 | 3,700 | 3,660 | 3,700 | 75,000 | 7,400 |
| 1990-01-26 | 3,790 | 3,790 | 3,650 | 3,660 | 101,000 | 7,320 |
| 1990-01-25 | 3,740 | 3,840 | 3,660 | 3,840 | 116,000 | 7,680 |
| 1990-01-24 | 3,840 | 3,850 | 3,650 | 3,650 | 227,000 | 7,300 |
| 1990-01-23 | 3,730 | 3,850 | 3,730 | 3,830 | 245,000 | 7,660 |
| 1990-01-22 | 3,630 | 3,740 | 3,630 | 3,740 | 277,000 | 7,480 |
| 1990-01-19 | 3,670 | 3,700 | 3,610 | 3,610 | 87,000 | 7,220 |
| 1990-01-18 | 3,700 | 3,750 | 3,670 | 3,750 | 101,000 | 7,500 |
| 1990-01-17 | 3,780 | 3,810 | 3,640 | 3,640 | 282,000 | 7,280 |
| 1990-01-16 | 3,670 | 3,780 | 3,550 | 3,630 | 168,000 | 7,260 |
| 1990-01-12 | 3,790 | 3,830 | 3,760 | 3,820 | 76,000 | 7,640 |
| 1990-01-11 | 3,840 | 3,880 | 3,750 | 3,880 | 152,000 | 7,760 |
| 1990-01-10 | 3,800 | 3,930 | 3,790 | 3,890 | 203,000 | 7,780 |
| 1990-01-09 | 3,850 | 3,860 | 3,760 | 3,830 | 208,000 | 7,660 |
| 1990-01-08 | 3,880 | 3,900 | 3,720 | 3,850 | 238,000 | 7,700 |
| 1990-01-05 | 3,950 | 3,970 | 3,860 | 3,860 | 225,000 | 7,720 |
| 1990-01-04 | 4,160 | 4,170 | 4,100 | 4,100 | 63,000 | 8,200 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
