9119 飯野海運(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 | 1,010 | 1,050 | 991 | 1,050 | 62,000 | 1,050 |
| 1990-12-27 | 1,040 | 1,050 | 1,030 | 1,050 | 71,000 | 1,050 |
| 1990-12-26 | 1,000 | 1,030 | 1,000 | 1,030 | 54,000 | 1,030 |
| 1990-12-25 | 1,030 | 1,050 | 1,000 | 1,000 | 60,000 | 1,000 |
| 1990-12-21 | 1,000 | 1,010 | 990 | 1,010 | 49,000 | 1,010 |
| 1990-12-20 | 1,030 | 1,050 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-12-19 | 1,060 | 1,060 | 1,030 | 1,030 | 53,000 | 1,030 |
| 1990-12-18 | 1,020 | 1,030 | 1,010 | 1,010 | 38,000 | 1,010 |
| 1990-12-17 | 1,060 | 1,060 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1990-12-14 | 1,050 | 1,090 | 1,050 | 1,070 | 42,000 | 1,070 |
| 1990-12-13 | 1,080 | 1,090 | 1,050 | 1,090 | 88,000 | 1,090 |
| 1990-12-12 | 1,120 | 1,120 | 1,040 | 1,050 | 104,000 | 1,050 |
| 1990-12-11 | 1,080 | 1,100 | 1,080 | 1,100 | 37,000 | 1,100 |
| 1990-12-10 | 1,100 | 1,100 | 1,050 | 1,080 | 112,000 | 1,080 |
| 1990-12-07 | 1,010 | 1,060 | 1,010 | 1,060 | 45,000 | 1,060 |
| 1990-12-06 | 975 | 985 | 974 | 974 | 26,000 | 974 |
| 1990-12-05 | 980 | 980 | 955 | 964 | 91,000 | 964 |
| 1990-12-04 | 1,000 | 1,000 | 974 | 1,000 | 47,000 | 1,000 |
| 1990-12-03 | 1,050 | 1,070 | 1,040 | 1,040 | 26,000 | 1,040 |
| 1990-11-30 | 970 | 1,020 | 970 | 1,020 | 124,000 | 1,020 |
| 1990-11-29 | 1,020 | 1,040 | 971 | 1,040 | 108,000 | 1,040 |
| 1990-11-28 | 1,090 | 1,100 | 1,020 | 1,020 | 133,000 | 1,020 |
| 1990-11-27 | 1,160 | 1,160 | 1,070 | 1,100 | 42,000 | 1,100 |
| 1990-11-26 | 1,130 | 1,180 | 1,130 | 1,170 | 19,000 | 1,170 |
| 1990-11-22 | 1,090 | 1,160 | 1,080 | 1,160 | 39,000 | 1,160 |
| 1990-11-21 | 1,110 | 1,120 | 1,070 | 1,070 | 94,000 | 1,070 |
| 1990-11-20 | 1,130 | 1,140 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1990-11-19 | 1,140 | 1,180 | 1,120 | 1,140 | 24,000 | 1,140 |
| 1990-11-16 | 1,120 | 1,140 | 1,110 | 1,140 | 81,000 | 1,140 |
| 1990-11-15 | 1,240 | 1,240 | 1,130 | 1,140 | 118,000 | 1,140 |
| 1990-11-14 | 1,230 | 1,230 | 1,220 | 1,220 | 114,000 | 1,220 |
| 1990-11-13 | 1,200 | 1,220 | 1,200 | 1,200 | 51,000 | 1,200 |
| 1990-11-09 | 1,120 | 1,130 | 1,100 | 1,130 | 101,000 | 1,130 |
| 1990-11-08 | 1,160 | 1,160 | 1,130 | 1,130 | 87,000 | 1,130 |
| 1990-11-07 | 1,210 | 1,210 | 1,120 | 1,180 | 48,000 | 1,180 |
| 1990-11-06 | 1,230 | 1,240 | 1,160 | 1,220 | 177,000 | 1,220 |
| 1990-11-05 | 1,220 | 1,220 | 1,200 | 1,200 | 62,000 | 1,200 |
| 1990-11-02 | 1,170 | 1,170 | 1,100 | 1,100 | 156,000 | 1,100 |
| 1990-11-01 | 1,270 | 1,270 | 1,130 | 1,150 | 82,000 | 1,150 |
| 1990-10-31 | 1,250 | 1,270 | 1,240 | 1,250 | 51,000 | 1,250 |
| 1990-10-30 | 1,250 | 1,270 | 1,230 | 1,240 | 47,000 | 1,240 |
| 1990-10-29 | 1,310 | 1,310 | 1,230 | 1,240 | 93,000 | 1,240 |
| 1990-10-26 | 1,300 | 1,320 | 1,230 | 1,230 | 65,000 | 1,230 |
| 1990-10-25 | 1,300 | 1,350 | 1,280 | 1,320 | 316,000 | 1,320 |
| 1990-10-24 | 1,220 | 1,280 | 1,210 | 1,280 | 191,000 | 1,280 |
| 1990-10-23 | 1,230 | 1,250 | 1,200 | 1,200 | 249,000 | 1,200 |
| 1990-10-22 | 1,220 | 1,240 | 1,190 | 1,200 | 212,000 | 1,200 |
| 1990-10-19 | 1,220 | 1,240 | 1,200 | 1,200 | 296,000 | 1,200 |
| 1990-10-18 | 1,120 | 1,160 | 1,100 | 1,160 | 132,000 | 1,160 |
| 1990-10-17 | 1,120 | 1,120 | 1,100 | 1,110 | 47,000 | 1,110 |
| 1990-10-16 | 1,120 | 1,120 | 1,090 | 1,120 | 69,000 | 1,120 |
| 1990-10-15 | 1,100 | 1,140 | 1,100 | 1,120 | 82,000 | 1,120 |
| 1990-10-12 | 1,080 | 1,110 | 1,080 | 1,100 | 70,000 | 1,100 |
| 1990-10-11 | 1,150 | 1,150 | 1,080 | 1,100 | 66,000 | 1,100 |
| 1990-10-09 | 1,170 | 1,220 | 1,150 | 1,150 | 86,000 | 1,150 |
| 1990-10-08 | 1,220 | 1,240 | 1,160 | 1,160 | 104,000 | 1,160 |
| 1990-10-05 | 1,250 | 1,270 | 1,200 | 1,200 | 227,000 | 1,200 |
| 1990-10-04 | 1,100 | 1,190 | 1,080 | 1,190 | 109,000 | 1,190 |
| 1990-10-03 | 1,120 | 1,120 | 1,080 | 1,080 | 245,000 | 1,080 |
| 1990-10-02 | 1,040 | 1,040 | 1,040 | 1,040 | 137,000 | 1,040 |
| 1990-10-01 | 970 | 982 | 929 | 940 | 356,000 | 940 |
| 1990-09-28 | 1,090 | 1,090 | 970 | 970 | 112,000 | 970 |
| 1990-09-27 | 1,100 | 1,190 | 1,080 | 1,110 | 67,000 | 1,110 |
| 1990-09-26 | 1,230 | 1,250 | 1,150 | 1,160 | 82,000 | 1,160 |
| 1990-09-25 | 1,290 | 1,300 | 1,240 | 1,250 | 61,000 | 1,250 |
| 1990-09-21 | 1,290 | 1,300 | 1,220 | 1,300 | 105,000 | 1,300 |
| 1990-09-20 | 1,330 | 1,330 | 1,300 | 1,300 | 23,000 | 1,300 |
| 1990-09-19 | 1,340 | 1,380 | 1,330 | 1,340 | 35,000 | 1,340 |
| 1990-09-18 | 1,380 | 1,380 | 1,270 | 1,320 | 91,000 | 1,320 |
| 1990-09-17 | 1,530 | 1,530 | 1,390 | 1,400 | 242,000 | 1,400 |
| 1990-09-14 | 1,300 | 1,500 | 1,300 | 1,500 | 263,000 | 1,500 |
| 1990-09-13 | 1,280 | 1,300 | 1,270 | 1,300 | 188,000 | 1,300 |
| 1990-09-12 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1990-09-11 | 1,290 | 1,290 | 1,190 | 1,200 | 83,000 | 1,200 |
| 1990-09-10 | 1,120 | 1,250 | 1,120 | 1,250 | 49,000 | 1,250 |
| 1990-09-07 | 1,160 | 1,160 | 1,100 | 1,100 | 33,000 | 1,100 |
| 1990-09-06 | 1,150 | 1,150 | 1,130 | 1,150 | 18,000 | 1,150 |
| 1990-09-05 | 1,210 | 1,210 | 1,100 | 1,130 | 45,000 | 1,130 |
| 1990-09-04 | 1,240 | 1,250 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1990-09-03 | 1,280 | 1,280 | 1,260 | 1,260 | 56,000 | 1,260 |
| 1990-08-31 | 1,260 | 1,280 | 1,250 | 1,270 | 60,000 | 1,270 |
| 1990-08-30 | 1,190 | 1,280 | 1,190 | 1,280 | 81,000 | 1,280 |
| 1990-08-29 | 1,260 | 1,260 | 1,200 | 1,230 | 24,000 | 1,230 |
| 1990-08-28 | 1,260 | 1,280 | 1,250 | 1,260 | 133,000 | 1,260 |
| 1990-08-27 | 1,180 | 1,250 | 1,180 | 1,240 | 91,000 | 1,240 |
| 1990-08-24 | 1,140 | 1,210 | 1,140 | 1,160 | 109,000 | 1,160 |
| 1990-08-23 | 1,210 | 1,220 | 1,140 | 1,160 | 59,000 | 1,160 |
| 1990-08-22 | 1,350 | 1,370 | 1,250 | 1,250 | 31,000 | 1,250 |
| 1990-08-21 | 1,410 | 1,430 | 1,400 | 1,400 | 23,000 | 1,400 |
| 1990-08-20 | 1,380 | 1,440 | 1,380 | 1,430 | 30,000 | 1,430 |
| 1990-08-17 | 1,390 | 1,400 | 1,380 | 1,380 | 24,000 | 1,380 |
| 1990-08-16 | 1,450 | 1,470 | 1,400 | 1,450 | 75,000 | 1,450 |
| 1990-08-15 | 1,380 | 1,450 | 1,370 | 1,450 | 79,000 | 1,450 |
| 1990-08-14 | 1,240 | 1,320 | 1,210 | 1,320 | 29,000 | 1,320 |
| 1990-08-13 | 1,250 | 1,300 | 1,200 | 1,200 | 60,000 | 1,200 |
| 1990-08-10 | 1,410 | 1,410 | 1,300 | 1,300 | 72,000 | 1,300 |
| 1990-08-09 | 1,480 | 1,500 | 1,400 | 1,400 | 33,000 | 1,400 |
| 1990-08-08 | 1,420 | 1,480 | 1,400 | 1,480 | 54,000 | 1,480 |
| 1990-08-07 | 1,390 | 1,430 | 1,390 | 1,400 | 72,000 | 1,400 |
| 1990-08-06 | 1,500 | 1,510 | 1,450 | 1,450 | 82,000 | 1,450 |
| 1990-08-03 | 1,530 | 1,590 | 1,530 | 1,560 | 28,000 | 1,560 |
| 1990-08-02 | 1,580 | 1,590 | 1,480 | 1,590 | 60,000 | 1,590 |
| 1990-08-01 | 1,570 | 1,630 | 1,570 | 1,590 | 65,000 | 1,590 |
| 1990-07-31 | 1,570 | 1,600 | 1,570 | 1,580 | 30,000 | 1,580 |
| 1990-07-30 | 1,600 | 1,610 | 1,590 | 1,600 | 60,000 | 1,600 |
| 1990-07-27 | 1,660 | 1,660 | 1,610 | 1,620 | 58,000 | 1,620 |
| 1990-07-26 | 1,640 | 1,640 | 1,610 | 1,630 | 197,000 | 1,630 |
| 1990-07-25 | 1,670 | 1,670 | 1,610 | 1,610 | 151,000 | 1,610 |
| 1990-07-24 | 1,630 | 1,650 | 1,600 | 1,610 | 89,000 | 1,610 |
| 1990-07-23 | 1,650 | 1,680 | 1,640 | 1,650 | 87,000 | 1,650 |
| 1990-07-20 | 1,680 | 1,680 | 1,650 | 1,650 | 128,000 | 1,650 |
| 1990-07-19 | 1,690 | 1,690 | 1,680 | 1,680 | 62,000 | 1,680 |
| 1990-07-18 | 1,670 | 1,700 | 1,670 | 1,690 | 42,000 | 1,690 |
| 1990-07-17 | 1,680 | 1,720 | 1,680 | 1,700 | 62,000 | 1,700 |
| 1990-07-16 | 1,660 | 1,710 | 1,660 | 1,700 | 81,000 | 1,700 |
| 1990-07-13 | 1,670 | 1,700 | 1,660 | 1,670 | 55,000 | 1,670 |
| 1990-07-12 | 1,660 | 1,700 | 1,660 | 1,700 | 46,000 | 1,700 |
| 1990-07-11 | 1,640 | 1,690 | 1,640 | 1,690 | 33,000 | 1,690 |
| 1990-07-10 | 1,680 | 1,700 | 1,660 | 1,670 | 60,000 | 1,670 |
| 1990-07-09 | 1,720 | 1,730 | 1,680 | 1,680 | 52,000 | 1,680 |
| 1990-07-06 | 1,740 | 1,750 | 1,710 | 1,720 | 60,000 | 1,720 |
| 1990-07-05 | 1,760 | 1,790 | 1,760 | 1,770 | 54,000 | 1,770 |
| 1990-07-04 | 1,830 | 1,830 | 1,800 | 1,800 | 51,000 | 1,800 |
| 1990-07-03 | 1,800 | 1,830 | 1,800 | 1,830 | 61,000 | 1,830 |
| 1990-07-02 | 1,820 | 1,840 | 1,760 | 1,830 | 53,000 | 1,830 |
| 1990-06-29 | 1,810 | 1,890 | 1,810 | 1,880 | 182,000 | 1,880 |
| 1990-06-28 | 1,660 | 1,750 | 1,650 | 1,750 | 74,000 | 1,750 |
| 1990-06-27 | 1,710 | 1,710 | 1,660 | 1,660 | 54,000 | 1,660 |
| 1990-06-26 | 1,630 | 1,690 | 1,620 | 1,690 | 27,000 | 1,690 |
| 1990-06-25 | 1,680 | 1,690 | 1,660 | 1,660 | 39,000 | 1,660 |
| 1990-06-22 | 1,700 | 1,720 | 1,700 | 1,710 | 26,000 | 1,710 |
| 1990-06-21 | 1,740 | 1,750 | 1,730 | 1,740 | 55,000 | 1,740 |
| 1990-06-20 | 1,770 | 1,770 | 1,740 | 1,740 | 40,000 | 1,740 |
| 1990-06-19 | 1,780 | 1,780 | 1,730 | 1,740 | 42,000 | 1,740 |
| 1990-06-18 | 1,800 | 1,820 | 1,800 | 1,800 | 38,000 | 1,800 |
| 1990-06-15 | 1,810 | 1,840 | 1,800 | 1,800 | 28,000 | 1,800 |
| 1990-06-14 | 1,800 | 1,870 | 1,800 | 1,840 | 64,000 | 1,840 |
| 1990-06-13 | 1,790 | 1,840 | 1,790 | 1,800 | 19,000 | 1,800 |
| 1990-06-12 | 1,780 | 1,790 | 1,780 | 1,790 | 18,000 | 1,790 |
| 1990-06-11 | 1,800 | 1,840 | 1,790 | 1,840 | 27,000 | 1,840 |
| 1990-06-08 | 1,780 | 1,850 | 1,780 | 1,840 | 77,000 | 1,840 |
| 1990-06-07 | 1,890 | 1,900 | 1,850 | 1,850 | 40,000 | 1,850 |
| 1990-06-06 | 1,900 | 1,900 | 1,850 | 1,880 | 39,000 | 1,880 |
| 1990-06-05 | 1,920 | 1,930 | 1,900 | 1,900 | 35,000 | 1,900 |
| 1990-06-04 | 1,900 | 1,950 | 1,900 | 1,950 | 38,000 | 1,950 |
| 1990-06-01 | 1,960 | 1,960 | 1,910 | 1,910 | 69,000 | 1,910 |
| 1990-05-31 | 1,910 | 1,980 | 1,910 | 1,980 | 68,000 | 1,980 |
| 1990-05-30 | 1,950 | 1,950 | 1,910 | 1,920 | 143,000 | 1,920 |
| 1990-05-29 | 1,950 | 1,980 | 1,930 | 1,950 | 77,000 | 1,950 |
| 1990-05-28 | 1,950 | 1,980 | 1,950 | 1,950 | 38,000 | 1,950 |
| 1990-05-25 | 1,930 | 1,950 | 1,910 | 1,950 | 81,000 | 1,950 |
| 1990-05-24 | 1,960 | 1,960 | 1,930 | 1,930 | 58,000 | 1,930 |
| 1990-05-23 | 1,950 | 1,980 | 1,950 | 1,950 | 65,000 | 1,950 |
| 1990-05-22 | 2,020 | 2,020 | 1,950 | 1,950 | 102,000 | 1,950 |
| 1990-05-21 | 2,030 | 2,050 | 1,900 | 1,990 | 72,000 | 1,990 |
| 1990-05-18 | 2,090 | 2,130 | 1,960 | 2,000 | 152,000 | 2,000 |
| 1990-05-17 | 2,090 | 2,090 | 2,050 | 2,090 | 71,000 | 2,090 |
| 1990-05-16 | 2,130 | 2,130 | 2,050 | 2,100 | 351,000 | 2,100 |
| 1990-05-15 | 1,980 | 2,100 | 1,980 | 2,050 | 354,000 | 2,050 |
| 1990-05-14 | 1,750 | 1,800 | 1,730 | 1,800 | 228,000 | 1,800 |
| 1990-05-11 | 1,730 | 1,750 | 1,720 | 1,750 | 48,000 | 1,750 |
| 1990-05-10 | 1,750 | 1,750 | 1,720 | 1,720 | 42,000 | 1,720 |
| 1990-05-09 | 1,760 | 1,760 | 1,740 | 1,740 | 42,000 | 1,740 |
| 1990-05-08 | 1,750 | 1,760 | 1,710 | 1,710 | 150,000 | 1,710 |
| 1990-05-07 | 1,740 | 1,750 | 1,730 | 1,740 | 84,000 | 1,740 |
| 1990-05-02 | 1,680 | 1,720 | 1,660 | 1,710 | 70,000 | 1,710 |
| 1990-05-01 | 1,680 | 1,720 | 1,680 | 1,690 | 69,000 | 1,690 |
| 1990-04-27 | 1,640 | 1,670 | 1,610 | 1,670 | 66,000 | 1,670 |
| 1990-04-26 | 1,630 | 1,650 | 1,630 | 1,640 | 62,000 | 1,640 |
| 1990-04-25 | 1,620 | 1,650 | 1,610 | 1,620 | 85,000 | 1,620 |
| 1990-04-24 | 1,640 | 1,650 | 1,600 | 1,620 | 38,000 | 1,620 |
| 1990-04-23 | 1,700 | 1,700 | 1,610 | 1,670 | 72,000 | 1,670 |
| 1990-04-20 | 1,740 | 1,760 | 1,670 | 1,690 | 217,000 | 1,690 |
| 1990-04-19 | 1,670 | 1,720 | 1,660 | 1,710 | 212,000 | 1,710 |
| 1990-04-18 | 1,580 | 1,640 | 1,570 | 1,610 | 159,000 | 1,610 |
| 1990-04-17 | 1,480 | 1,670 | 1,480 | 1,550 | 195,000 | 1,550 |
| 1990-04-16 | 1,490 | 1,500 | 1,460 | 1,500 | 96,000 | 1,500 |
| 1990-04-13 | 1,510 | 1,560 | 1,510 | 1,550 | 257,000 | 1,550 |
| 1990-04-12 | 1,630 | 1,630 | 1,550 | 1,590 | 968,000 | 1,590 |
| 1990-04-10 | 1,290 | 1,290 | 1,290 | 1,290 | 100,000 | 1,290 |
| 1990-04-05 | 890 | 890 | 890 | 890 | 411,000 | 890 |
| 1990-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 102,000 | 1,090 |
| 1990-04-03 | 1,450 | 1,450 | 1,290 | 1,290 | 181,000 | 1,290 |
| 1990-03-30 | 1,970 | 1,970 | 1,730 | 1,730 | 232,000 | 1,730 |
| 1990-03-29 | 2,080 | 2,130 | 1,890 | 1,900 | 307,000 | 1,900 |
| 1990-03-28 | 2,180 | 2,190 | 2,080 | 2,080 | 293,000 | 2,080 |
| 1990-03-27 | 2,300 | 2,360 | 2,160 | 2,300 | 208,000 | 2,300 |
| 1990-03-26 | 2,400 | 2,500 | 2,300 | 2,300 | 195,000 | 2,300 |
| 1990-03-23 | 2,570 | 2,620 | 2,400 | 2,500 | 161,000 | 2,500 |
| 1990-03-22 | 2,600 | 2,630 | 2,490 | 2,630 | 131,000 | 2,630 |
| 1990-03-20 | 2,670 | 2,800 | 2,660 | 2,790 | 115,000 | 2,790 |
| 1990-03-19 | 2,880 | 2,880 | 2,750 | 2,750 | 320,000 | 2,750 |
| 1990-03-16 | 2,930 | 2,940 | 2,890 | 2,890 | 106,000 | 2,890 |
| 1990-03-15 | 2,830 | 2,930 | 2,830 | 2,930 | 164,000 | 2,930 |
| 1990-03-14 | 2,850 | 2,900 | 2,820 | 2,900 | 152,000 | 2,900 |
| 1990-03-13 | 2,900 | 2,950 | 2,810 | 2,950 | 82,000 | 2,950 |
| 1990-03-12 | 2,900 | 2,950 | 2,870 | 2,940 | 136,000 | 2,940 |
| 1990-03-09 | 2,900 | 2,960 | 2,890 | 2,900 | 132,000 | 2,900 |
| 1990-03-08 | 2,790 | 2,890 | 2,760 | 2,890 | 90,000 | 2,890 |
| 1990-03-07 | 2,830 | 2,850 | 2,780 | 2,790 | 136,000 | 2,790 |
| 1990-03-06 | 2,800 | 2,840 | 2,750 | 2,840 | 35,000 | 2,840 |
| 1990-03-05 | 2,840 | 2,840 | 2,790 | 2,840 | 58,000 | 2,840 |
| 1990-03-02 | 2,810 | 2,920 | 2,810 | 2,850 | 129,000 | 2,850 |
| 1990-03-01 | 2,930 | 2,930 | 2,850 | 2,850 | 52,000 | 2,850 |
| 1990-02-28 | 2,840 | 2,950 | 2,830 | 2,950 | 270,000 | 2,950 |
| 1990-02-27 | 2,800 | 2,840 | 2,740 | 2,800 | 177,000 | 2,800 |
| 1990-02-26 | 2,850 | 2,850 | 2,640 | 2,800 | 125,000 | 2,800 |
| 1990-02-23 | 2,890 | 2,900 | 2,840 | 2,850 | 204,000 | 2,850 |
| 1990-02-22 | 2,880 | 2,930 | 2,790 | 2,850 | 217,000 | 2,850 |
| 1990-02-21 | 2,960 | 2,960 | 2,830 | 2,900 | 112,000 | 2,900 |
| 1990-02-20 | 2,950 | 2,980 | 2,940 | 2,940 | 267,000 | 2,940 |
| 1990-02-19 | 2,990 | 2,990 | 2,940 | 2,950 | 209,000 | 2,950 |
| 1990-02-16 | 2,950 | 2,980 | 2,940 | 2,950 | 50,000 | 2,950 |
| 1990-02-15 | 3,010 | 3,010 | 2,940 | 3,000 | 427,000 | 3,000 |
| 1990-02-14 | 3,040 | 3,060 | 2,980 | 2,980 | 335,000 | 2,980 |
| 1990-02-13 | 3,070 | 3,080 | 3,010 | 3,040 | 311,000 | 3,040 |
| 1990-02-09 | 3,000 | 3,080 | 2,910 | 3,080 | 509,000 | 3,080 |
| 1990-02-08 | 2,770 | 3,000 | 2,750 | 3,000 | 368,000 | 3,000 |
| 1990-02-07 | 2,740 | 2,800 | 2,700 | 2,780 | 382,000 | 2,780 |
| 1990-02-06 | 2,640 | 2,720 | 2,600 | 2,720 | 352,000 | 2,720 |
| 1990-02-05 | 2,640 | 2,640 | 2,600 | 2,620 | 72,000 | 2,620 |
| 1990-02-02 | 2,660 | 2,670 | 2,630 | 2,640 | 442,000 | 2,640 |
| 1990-02-01 | 2,580 | 2,700 | 2,580 | 2,660 | 168,000 | 2,660 |
| 1990-01-31 | 2,500 | 2,560 | 2,460 | 2,560 | 303,000 | 2,560 |
| 1990-01-30 | 2,506 | 2,566 | 2,466 | 2,536 | 627,571 | 2,466.93 |
| 1990-01-29 | 2,476 | 2,546 | 2,466 | 2,516 | 175,600 | 2,447.47 |
| 1990-01-26 | 2,576 | 2,606 | 2,506 | 2,556 | 293,332 | 2,486.38 |
| 1990-01-25 | 2,506 | 2,606 | 2,506 | 2,606 | 467,934 | 2,535.02 |
| 1990-01-24 | 2,546 | 2,636 | 2,546 | 2,546 | 323,264 | 2,476.65 |
| 1990-01-23 | 2,586 | 2,606 | 2,546 | 2,606 | 59,864 | 2,535.02 |
| 1990-01-22 | 2,606 | 2,646 | 2,586 | 2,636 | 296,325 | 2,564.20 |
| 1990-01-19 | 2,646 | 2,676 | 2,606 | 2,646 | 121,723 | 2,573.93 |
| 1990-01-18 | 2,696 | 2,696 | 2,616 | 2,686 | 222,493 | 2,612.84 |
| 1990-01-17 | 2,696 | 2,716 | 2,666 | 2,696 | 427,027 | 2,622.57 |
| 1990-01-16 | 2,536 | 2,686 | 2,536 | 2,686 | 259,409 | 2,612.84 |
| 1990-01-12 | 2,646 | 2,716 | 2,636 | 2,646 | 218,502 | 2,573.93 |
| 1990-01-11 | 2,656 | 2,756 | 2,616 | 2,636 | 183,582 | 2,564.20 |
| 1990-01-10 | 2,666 | 2,766 | 2,666 | 2,676 | 536,777 | 2,603.11 |
| 1990-01-09 | 2,756 | 2,756 | 2,686 | 2,746 | 83,809 | 2,671.21 |
| 1990-01-08 | 2,776 | 2,796 | 2,706 | 2,746 | 479,907 | 2,671.21 |
| 1990-01-05 | 2,766 | 2,776 | 2,696 | 2,756 | 174,602 | 2,680.93 |
| 1990-01-04 | 2,726 | 2,776 | 2,696 | 2,776 | 144,671 | 2,700.39 |
分割・併合履歴 ： [1990-01-31]1株→1.028株
