1801 大成建設(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 | 983 | 994 | 975 | 994 | 1,116,000 | 4,970 |
| 1990-12-27 | 991 | 1,000 | 986 | 986 | 1,375,000 | 4,930 |
| 1990-12-26 | 981 | 998 | 980 | 981 | 954,000 | 4,905 |
| 1990-12-25 | 1,000 | 1,000 | 980 | 985 | 925,000 | 4,925 |
| 1990-12-21 | 971 | 1,020 | 971 | 1,010 | 1,573,000 | 5,050 |
| 1990-12-20 | 1,010 | 1,030 | 995 | 1,000 | 1,822,000 | 5,000 |
| 1990-12-19 | 1,040 | 1,070 | 1,030 | 1,030 | 10,322,000 | 5,150 |
| 1990-12-18 | 1,010 | 1,040 | 1,000 | 1,030 | 2,942,000 | 5,150 |
| 1990-12-17 | 1,020 | 1,030 | 992 | 1,010 | 1,529,000 | 5,050 |
| 1990-12-14 | 1,000 | 1,040 | 1,000 | 1,030 | 4,580,000 | 5,150 |
| 1990-12-13 | 1,020 | 1,030 | 1,000 | 1,020 | 1,895,000 | 5,100 |
| 1990-12-12 | 1,020 | 1,040 | 1,000 | 1,010 | 3,628,000 | 5,050 |
| 1990-12-11 | 1,000 | 1,030 | 991 | 1,020 | 3,671,000 | 5,100 |
| 1990-12-10 | 1,010 | 1,020 | 990 | 1,000 | 1,697,000 | 5,000 |
| 1990-12-07 | 974 | 1,010 | 965 | 1,000 | 2,922,000 | 5,000 |
| 1990-12-06 | 927 | 939 | 915 | 935 | 1,007,000 | 4,675 |
| 1990-12-05 | 901 | 910 | 880 | 907 | 1,418,000 | 4,535 |
| 1990-12-04 | 901 | 915 | 891 | 891 | 993,000 | 4,455 |
| 1990-12-03 | 953 | 959 | 915 | 925 | 1,421,000 | 4,625 |
| 1990-11-30 | 895 | 915 | 887 | 915 | 2,566,000 | 4,575 |
| 1990-11-29 | 900 | 925 | 890 | 925 | 1,869,000 | 4,625 |
| 1990-11-28 | 953 | 960 | 901 | 906 | 2,172,000 | 4,530 |
| 1990-11-27 | 977 | 980 | 960 | 960 | 925,000 | 4,800 |
| 1990-11-26 | 1,000 | 1,010 | 975 | 987 | 932,000 | 4,935 |
| 1990-11-22 | 980 | 1,000 | 967 | 1,000 | 1,325,000 | 5,000 |
| 1990-11-21 | 966 | 967 | 952 | 967 | 1,045,000 | 4,835 |
| 1990-11-20 | 1,000 | 1,010 | 976 | 976 | 912,000 | 4,880 |
| 1990-11-19 | 999 | 1,040 | 983 | 1,040 | 1,733,000 | 5,200 |
| 1990-11-16 | 957 | 975 | 957 | 961 | 867,000 | 4,805 |
| 1990-11-15 | 991 | 1,010 | 971 | 977 | 919,000 | 4,885 |
| 1990-11-14 | 1,020 | 1,020 | 990 | 1,000 | 807,000 | 5,000 |
| 1990-11-13 | 1,030 | 1,030 | 1,010 | 1,030 | 1,246,000 | 5,150 |
| 1990-11-09 | 975 | 985 | 960 | 985 | 1,035,000 | 4,925 |
| 1990-11-08 | 980 | 1,010 | 980 | 985 | 1,398,000 | 4,925 |
| 1990-11-07 | 980 | 1,010 | 980 | 1,000 | 1,696,000 | 5,000 |
| 1990-11-06 | 1,020 | 1,040 | 998 | 998 | 1,008,000 | 4,990 |
| 1990-11-05 | 1,040 | 1,040 | 1,020 | 1,020 | 419,000 | 5,100 |
| 1990-11-02 | 1,000 | 1,030 | 990 | 1,010 | 1,684,000 | 5,050 |
| 1990-11-01 | 1,030 | 1,040 | 1,000 | 1,010 | 1,190,000 | 5,050 |
| 1990-10-31 | 1,040 | 1,070 | 1,040 | 1,060 | 1,018,000 | 5,300 |
| 1990-10-30 | 1,060 | 1,070 | 1,040 | 1,060 | 1,463,000 | 5,300 |
| 1990-10-29 | 1,070 | 1,080 | 1,060 | 1,070 | 1,550,000 | 5,350 |
| 1990-10-26 | 1,070 | 1,090 | 1,050 | 1,080 | 2,451,000 | 5,400 |
| 1990-10-25 | 1,100 | 1,110 | 1,080 | 1,090 | 5,720,000 | 5,450 |
| 1990-10-24 | 1,030 | 1,080 | 1,020 | 1,070 | 4,223,000 | 5,350 |
| 1990-10-23 | 1,070 | 1,080 | 1,050 | 1,060 | 1,703,000 | 5,300 |
| 1990-10-22 | 1,080 | 1,090 | 1,060 | 1,070 | 3,634,000 | 5,350 |
| 1990-10-19 | 1,120 | 1,130 | 1,060 | 1,060 | 9,705,000 | 5,300 |
| 1990-10-18 | 1,060 | 1,110 | 1,040 | 1,100 | 10,473,000 | 5,500 |
| 1990-10-17 | 1,020 | 1,060 | 1,010 | 1,050 | 5,595,000 | 5,250 |
| 1990-10-16 | 1,030 | 1,040 | 1,010 | 1,030 | 2,598,000 | 5,150 |
| 1990-10-15 | 1,030 | 1,040 | 1,010 | 1,010 | 2,435,000 | 5,050 |
| 1990-10-12 | 970 | 1,020 | 970 | 1,010 | 4,937,000 | 5,050 |
| 1990-10-11 | 970 | 990 | 960 | 980 | 2,387,000 | 4,900 |
| 1990-10-09 | 1,040 | 1,040 | 992 | 1,000 | 4,125,000 | 5,000 |
| 1990-10-08 | 947 | 1,010 | 947 | 991 | 4,390,000 | 4,955 |
| 1990-10-05 | 934 | 965 | 933 | 938 | 2,302,000 | 4,690 |
| 1990-10-04 | 900 | 930 | 890 | 925 | 923,000 | 4,625 |
| 1990-10-03 | 930 | 970 | 910 | 920 | 2,804,000 | 4,600 |
| 1990-10-02 | 860 | 920 | 850 | 920 | 3,427,000 | 4,600 |
| 1990-10-01 | 841 | 859 | 790 | 820 | 2,442,000 | 4,100 |
| 1990-09-28 | 875 | 879 | 832 | 840 | 2,261,000 | 4,200 |
| 1990-09-27 | 880 | 903 | 863 | 876 | 2,065,000 | 4,380 |
| 1990-09-26 | 936 | 945 | 881 | 890 | 1,699,000 | 4,450 |
| 1990-09-25 | 930 | 935 | 921 | 934 | 1,262,000 | 4,670 |
| 1990-09-21 | 930 | 951 | 920 | 950 | 1,498,000 | 4,750 |
| 1990-09-20 | 956 | 960 | 930 | 930 | 1,984,000 | 4,650 |
| 1990-09-19 | 965 | 978 | 953 | 953 | 1,243,000 | 4,765 |
| 1990-09-18 | 970 | 974 | 950 | 955 | 1,730,000 | 4,775 |
| 1990-09-17 | 991 | 1,010 | 972 | 983 | 1,423,000 | 4,915 |
| 1990-09-14 | 1,010 | 1,030 | 1,010 | 1,010 | 1,567,000 | 5,050 |
| 1990-09-13 | 1,060 | 1,070 | 1,030 | 1,030 | 1,195,000 | 5,150 |
| 1990-09-12 | 1,040 | 1,070 | 1,020 | 1,060 | 1,752,000 | 5,300 |
| 1990-09-11 | 1,040 | 1,050 | 1,030 | 1,040 | 604,000 | 5,200 |
| 1990-09-10 | 1,030 | 1,060 | 1,030 | 1,050 | 1,204,000 | 5,250 |
| 1990-09-07 | 991 | 1,030 | 991 | 1,010 | 1,685,000 | 5,050 |
| 1990-09-06 | 1,000 | 1,020 | 990 | 995 | 1,208,000 | 4,975 |
| 1990-09-05 | 1,000 | 1,010 | 978 | 990 | 1,301,000 | 4,950 |
| 1990-09-04 | 1,060 | 1,060 | 1,010 | 1,010 | 845,000 | 5,050 |
| 1990-09-03 | 1,070 | 1,080 | 1,050 | 1,070 | 540,000 | 5,350 |
| 1990-08-31 | 1,070 | 1,090 | 1,060 | 1,070 | 1,295,000 | 5,350 |
| 1990-08-30 | 1,060 | 1,090 | 1,050 | 1,080 | 1,790,000 | 5,400 |
| 1990-08-29 | 1,050 | 1,070 | 1,040 | 1,050 | 1,465,000 | 5,250 |
| 1990-08-28 | 1,090 | 1,090 | 1,050 | 1,090 | 2,379,000 | 5,450 |
| 1990-08-27 | 1,000 | 1,040 | 1,000 | 1,030 | 2,784,000 | 5,150 |
| 1990-08-24 | 940 | 1,000 | 931 | 979 | 3,429,000 | 4,895 |
| 1990-08-23 | 990 | 999 | 950 | 950 | 2,596,000 | 4,750 |
| 1990-08-22 | 1,010 | 1,020 | 1,000 | 1,000 | 2,501,000 | 5,000 |
| 1990-08-21 | 1,070 | 1,080 | 1,040 | 1,040 | 1,597,000 | 5,200 |
| 1990-08-20 | 1,050 | 1,070 | 1,040 | 1,060 | 1,082,000 | 5,300 |
| 1990-08-17 | 1,050 | 1,090 | 1,040 | 1,060 | 1,138,000 | 5,300 |
| 1990-08-16 | 1,120 | 1,120 | 1,080 | 1,090 | 1,131,000 | 5,450 |
| 1990-08-15 | 1,080 | 1,130 | 1,070 | 1,130 | 2,281,000 | 5,650 |
| 1990-08-14 | 1,050 | 1,070 | 1,030 | 1,060 | 2,489,000 | 5,300 |
| 1990-08-13 | 1,060 | 1,070 | 1,020 | 1,040 | 1,368,000 | 5,200 |
| 1990-08-10 | 1,110 | 1,130 | 1,070 | 1,100 | 1,099,000 | 5,500 |
| 1990-08-09 | 1,140 | 1,150 | 1,100 | 1,110 | 2,030,000 | 5,550 |
| 1990-08-08 | 1,090 | 1,150 | 1,080 | 1,140 | 2,208,000 | 5,700 |
| 1990-08-07 | 1,030 | 1,090 | 1,030 | 1,060 | 2,949,000 | 5,300 |
| 1990-08-06 | 1,100 | 1,110 | 1,080 | 1,090 | 1,842,000 | 5,450 |
| 1990-08-03 | 1,150 | 1,150 | 1,090 | 1,120 | 1,612,000 | 5,600 |
| 1990-08-02 | 1,190 | 1,210 | 1,160 | 1,160 | 1,727,000 | 5,800 |
| 1990-08-01 | 1,220 | 1,220 | 1,200 | 1,200 | 1,333,000 | 6,000 |
| 1990-07-31 | 1,200 | 1,210 | 1,190 | 1,200 | 1,319,000 | 6,000 |
| 1990-07-30 | 1,200 | 1,210 | 1,180 | 1,180 | 1,319,000 | 5,900 |
| 1990-07-27 | 1,210 | 1,220 | 1,200 | 1,200 | 1,865,000 | 6,000 |
| 1990-07-26 | 1,230 | 1,240 | 1,210 | 1,210 | 1,959,000 | 6,050 |
| 1990-07-25 | 1,260 | 1,260 | 1,230 | 1,230 | 1,092,000 | 6,150 |
| 1990-07-24 | 1,260 | 1,270 | 1,220 | 1,220 | 1,825,000 | 6,100 |
| 1990-07-23 | 1,280 | 1,290 | 1,260 | 1,260 | 1,178,000 | 6,300 |
| 1990-07-20 | 1,300 | 1,300 | 1,280 | 1,290 | 1,068,000 | 6,450 |
| 1990-07-19 | 1,320 | 1,320 | 1,310 | 1,320 | 663,000 | 6,600 |
| 1990-07-18 | 1,320 | 1,330 | 1,310 | 1,330 | 1,149,000 | 6,650 |
| 1990-07-17 | 1,320 | 1,330 | 1,310 | 1,320 | 1,567,000 | 6,600 |
| 1990-07-16 | 1,310 | 1,330 | 1,300 | 1,320 | 2,280,000 | 6,600 |
| 1990-07-13 | 1,310 | 1,320 | 1,300 | 1,310 | 1,111,000 | 6,550 |
| 1990-07-12 | 1,310 | 1,320 | 1,300 | 1,310 | 1,076,000 | 6,550 |
| 1990-07-11 | 1,290 | 1,320 | 1,280 | 1,310 | 1,512,000 | 6,550 |
| 1990-07-10 | 1,310 | 1,310 | 1,270 | 1,280 | 2,025,000 | 6,400 |
| 1990-07-09 | 1,320 | 1,320 | 1,300 | 1,310 | 1,317,000 | 6,550 |
| 1990-07-06 | 1,360 | 1,360 | 1,310 | 1,320 | 1,470,000 | 6,600 |
| 1990-07-05 | 1,370 | 1,370 | 1,340 | 1,350 | 1,560,000 | 6,750 |
| 1990-07-04 | 1,350 | 1,370 | 1,350 | 1,360 | 1,570,000 | 6,800 |
| 1990-07-03 | 1,340 | 1,360 | 1,340 | 1,340 | 1,985,000 | 6,700 |
| 1990-07-02 | 1,300 | 1,340 | 1,300 | 1,340 | 1,231,000 | 6,700 |
| 1990-06-29 | 1,320 | 1,340 | 1,310 | 1,310 | 2,378,000 | 6,550 |
| 1990-06-28 | 1,330 | 1,350 | 1,310 | 1,310 | 2,430,000 | 6,550 |
| 1990-06-27 | 1,310 | 1,340 | 1,290 | 1,310 | 2,400,000 | 6,550 |
| 1990-06-26 | 1,280 | 1,310 | 1,270 | 1,310 | 1,837,000 | 6,550 |
| 1990-06-25 | 1,300 | 1,300 | 1,270 | 1,270 | 915,000 | 6,350 |
| 1990-06-22 | 1,330 | 1,330 | 1,300 | 1,320 | 1,541,000 | 6,600 |
| 1990-06-21 | 1,340 | 1,350 | 1,320 | 1,320 | 914,000 | 6,600 |
| 1990-06-20 | 1,350 | 1,360 | 1,340 | 1,350 | 897,000 | 6,750 |
| 1990-06-19 | 1,350 | 1,350 | 1,330 | 1,340 | 1,029,000 | 6,700 |
| 1990-06-18 | 1,350 | 1,370 | 1,340 | 1,370 | 1,764,000 | 6,850 |
| 1990-06-15 | 1,350 | 1,370 | 1,350 | 1,350 | 1,554,000 | 6,750 |
| 1990-06-14 | 1,350 | 1,370 | 1,340 | 1,370 | 1,932,000 | 6,850 |
| 1990-06-13 | 1,350 | 1,360 | 1,330 | 1,340 | 1,284,000 | 6,700 |
| 1990-06-12 | 1,350 | 1,370 | 1,340 | 1,350 | 2,381,000 | 6,750 |
| 1990-06-11 | 1,380 | 1,390 | 1,360 | 1,370 | 1,903,000 | 6,850 |
| 1990-06-08 | 1,400 | 1,410 | 1,380 | 1,390 | 3,647,000 | 6,950 |
| 1990-06-07 | 1,380 | 1,410 | 1,380 | 1,390 | 3,107,000 | 6,950 |
| 1990-06-06 | 1,390 | 1,400 | 1,380 | 1,390 | 1,393,000 | 6,950 |
| 1990-06-05 | 1,420 | 1,420 | 1,390 | 1,400 | 2,138,000 | 7,000 |
| 1990-06-04 | 1,410 | 1,420 | 1,390 | 1,400 | 4,109,000 | 7,000 |
| 1990-06-01 | 1,410 | 1,420 | 1,390 | 1,390 | 2,640,000 | 6,950 |
| 1990-05-31 | 1,420 | 1,440 | 1,410 | 1,430 | 5,140,000 | 7,150 |
| 1990-05-30 | 1,380 | 1,450 | 1,370 | 1,420 | 12,140,000 | 7,100 |
| 1990-05-29 | 1,410 | 1,410 | 1,370 | 1,380 | 8,645,000 | 6,900 |
| 1990-05-28 | 1,410 | 1,440 | 1,400 | 1,410 | 11,640,000 | 7,050 |
| 1990-05-25 | 1,330 | 1,380 | 1,320 | 1,370 | 12,043,000 | 6,850 |
| 1990-05-24 | 1,310 | 1,310 | 1,290 | 1,290 | 1,278,000 | 6,450 |
| 1990-05-23 | 1,300 | 1,310 | 1,290 | 1,300 | 2,141,000 | 6,500 |
| 1990-05-22 | 1,260 | 1,300 | 1,250 | 1,300 | 1,059,000 | 6,500 |
| 1990-05-21 | 1,270 | 1,280 | 1,260 | 1,260 | 882,000 | 6,300 |
| 1990-05-18 | 1,300 | 1,310 | 1,280 | 1,280 | 1,288,000 | 6,400 |
| 1990-05-17 | 1,300 | 1,310 | 1,270 | 1,280 | 1,597,000 | 6,400 |
| 1990-05-16 | 1,320 | 1,340 | 1,310 | 1,310 | 2,593,000 | 6,550 |
| 1990-05-15 | 1,310 | 1,350 | 1,310 | 1,320 | 5,829,000 | 6,600 |
| 1990-05-14 | 1,320 | 1,330 | 1,300 | 1,300 | 4,149,000 | 6,500 |
| 1990-05-11 | 1,300 | 1,310 | 1,280 | 1,290 | 3,379,000 | 6,450 |
| 1990-05-10 | 1,270 | 1,320 | 1,260 | 1,290 | 6,157,000 | 6,450 |
| 1990-05-09 | 1,260 | 1,270 | 1,240 | 1,250 | 3,820,000 | 6,250 |
| 1990-05-08 | 1,240 | 1,270 | 1,220 | 1,260 | 5,126,000 | 6,300 |
| 1990-05-07 | 1,220 | 1,250 | 1,210 | 1,240 | 2,589,000 | 6,200 |
| 1990-05-02 | 1,190 | 1,210 | 1,190 | 1,190 | 2,101,000 | 5,950 |
| 1990-05-01 | 1,180 | 1,180 | 1,170 | 1,170 | 541,000 | 5,850 |
| 1990-04-27 | 1,190 | 1,190 | 1,170 | 1,170 | 1,197,000 | 5,850 |
| 1990-04-26 | 1,200 | 1,200 | 1,180 | 1,180 | 1,744,000 | 5,900 |
| 1990-04-25 | 1,190 | 1,220 | 1,180 | 1,180 | 2,503,000 | 5,900 |
| 1990-04-24 | 1,210 | 1,210 | 1,180 | 1,190 | 1,837,000 | 5,950 |
| 1990-04-23 | 1,240 | 1,240 | 1,210 | 1,210 | 1,514,000 | 6,050 |
| 1990-04-20 | 1,250 | 1,270 | 1,220 | 1,240 | 4,786,000 | 6,200 |
| 1990-04-19 | 1,230 | 1,240 | 1,200 | 1,230 | 5,573,000 | 6,150 |
| 1990-04-18 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000,000 | 6,000 |
| 1990-04-17 | 1,140 | 1,180 | 1,140 | 1,150 | 1,182,000 | 5,750 |
| 1990-04-16 | 1,150 | 1,150 | 1,130 | 1,140 | 608,000 | 5,700 |
| 1990-04-13 | 1,180 | 1,190 | 1,170 | 1,170 | 990,000 | 5,850 |
| 1990-04-12 | 1,190 | 1,190 | 1,170 | 1,190 | 1,428,000 | 5,950 |
| 1990-04-11 | 1,190 | 1,210 | 1,190 | 1,190 | 1,447,000 | 5,950 |
| 1990-04-10 | 1,210 | 1,220 | 1,190 | 1,190 | 1,951,000 | 5,950 |
| 1990-04-09 | 1,230 | 1,240 | 1,210 | 1,230 | 6,016,000 | 6,150 |
| 1990-04-06 | 1,180 | 1,210 | 1,170 | 1,190 | 6,594,000 | 5,950 |
| 1990-04-05 | 1,100 | 1,150 | 1,080 | 1,120 | 2,177,000 | 5,600 |
| 1990-04-04 | 1,130 | 1,160 | 1,100 | 1,110 | 2,365,000 | 5,550 |
| 1990-04-03 | 1,110 | 1,140 | 1,080 | 1,120 | 2,919,000 | 5,600 |
| 1990-04-02 | 1,120 | 1,140 | 1,070 | 1,070 | 2,362,000 | 5,350 |
| 1990-03-30 | 1,250 | 1,250 | 1,180 | 1,180 | 2,426,000 | 5,900 |
| 1990-03-29 | 1,250 | 1,280 | 1,230 | 1,250 | 2,238,000 | 6,250 |
| 1990-03-28 | 1,300 | 1,300 | 1,260 | 1,260 | 2,123,000 | 6,300 |
| 1990-03-27 | 1,330 | 1,330 | 1,290 | 1,310 | 3,383,000 | 6,550 |
| 1990-03-26 | 1,240 | 1,290 | 1,230 | 1,290 | 3,669,000 | 6,450 |
| 1990-03-23 | 1,200 | 1,210 | 1,180 | 1,210 | 4,188,000 | 6,050 |
| 1990-03-22 | 1,140 | 1,180 | 1,130 | 1,160 | 3,692,000 | 5,800 |
| 1990-03-20 | 1,300 | 1,320 | 1,260 | 1,260 | 4,112,000 | 6,300 |
| 1990-03-19 | 1,380 | 1,380 | 1,290 | 1,300 | 1,918,000 | 6,500 |
| 1990-03-16 | 1,390 | 1,400 | 1,370 | 1,380 | 1,748,000 | 6,900 |
| 1990-03-15 | 1,360 | 1,390 | 1,360 | 1,390 | 1,804,000 | 6,950 |
| 1990-03-14 | 1,370 | 1,390 | 1,360 | 1,360 | 2,456,000 | 6,800 |
| 1990-03-13 | 1,410 | 1,410 | 1,380 | 1,380 | 2,039,000 | 6,900 |
| 1990-03-12 | 1,460 | 1,460 | 1,420 | 1,420 | 1,199,000 | 7,100 |
| 1990-03-09 | 1,470 | 1,470 | 1,450 | 1,460 | 2,115,000 | 7,300 |
| 1990-03-08 | 1,430 | 1,460 | 1,430 | 1,450 | 1,357,000 | 7,250 |
| 1990-03-07 | 1,470 | 1,470 | 1,440 | 1,460 | 1,028,000 | 7,300 |
| 1990-03-06 | 1,470 | 1,480 | 1,460 | 1,460 | 2,026,000 | 7,300 |
| 1990-03-05 | 1,450 | 1,470 | 1,450 | 1,450 | 1,296,000 | 7,250 |
| 1990-03-02 | 1,450 | 1,470 | 1,430 | 1,440 | 2,259,000 | 7,200 |
| 1990-03-01 | 1,460 | 1,480 | 1,450 | 1,450 | 1,553,000 | 7,250 |
| 1990-02-28 | 1,430 | 1,490 | 1,430 | 1,460 | 3,997,000 | 7,300 |
| 1990-02-27 | 1,410 | 1,430 | 1,380 | 1,420 | 3,171,000 | 7,100 |
| 1990-02-26 | 1,440 | 1,450 | 1,300 | 1,380 | 2,915,000 | 6,900 |
| 1990-02-23 | 1,490 | 1,500 | 1,450 | 1,450 | 2,244,000 | 7,250 |
| 1990-02-22 | 1,480 | 1,520 | 1,470 | 1,490 | 2,781,000 | 7,450 |
| 1990-02-21 | 1,490 | 1,500 | 1,470 | 1,470 | 1,476,000 | 7,350 |
| 1990-02-20 | 1,500 | 1,520 | 1,490 | 1,500 | 1,258,000 | 7,500 |
| 1990-02-19 | 1,570 | 1,580 | 1,510 | 1,520 | 2,259,000 | 7,600 |
| 1990-02-16 | 1,550 | 1,560 | 1,540 | 1,560 | 2,802,000 | 7,800 |
| 1990-02-15 | 1,520 | 1,550 | 1,510 | 1,540 | 1,711,000 | 7,700 |
| 1990-02-14 | 1,510 | 1,510 | 1,500 | 1,500 | 818,000 | 7,500 |
| 1990-02-13 | 1,510 | 1,520 | 1,490 | 1,490 | 867,000 | 7,450 |
| 1990-02-09 | 1,510 | 1,520 | 1,500 | 1,500 | 753,000 | 7,500 |
| 1990-02-08 | 1,520 | 1,530 | 1,490 | 1,520 | 1,365,000 | 7,600 |
| 1990-02-07 | 1,530 | 1,540 | 1,490 | 1,520 | 1,465,000 | 7,600 |
| 1990-02-06 | 1,540 | 1,550 | 1,530 | 1,530 | 1,276,000 | 7,650 |
| 1990-02-05 | 1,550 | 1,560 | 1,530 | 1,540 | 1,268,000 | 7,700 |
| 1990-02-02 | 1,530 | 1,560 | 1,510 | 1,560 | 3,252,000 | 7,800 |
| 1990-02-01 | 1,490 | 1,510 | 1,480 | 1,500 | 2,292,000 | 7,500 |
| 1990-01-31 | 1,500 | 1,500 | 1,470 | 1,470 | 1,293,000 | 7,350 |
| 1990-01-30 | 1,510 | 1,530 | 1,500 | 1,500 | 964,000 | 7,500 |
| 1990-01-29 | 1,460 | 1,500 | 1,460 | 1,490 | 1,546,000 | 7,450 |
| 1990-01-26 | 1,470 | 1,490 | 1,450 | 1,450 | 1,992,000 | 7,250 |
| 1990-01-25 | 1,480 | 1,490 | 1,460 | 1,470 | 1,891,000 | 7,350 |
| 1990-01-24 | 1,500 | 1,500 | 1,470 | 1,480 | 1,235,000 | 7,400 |
| 1990-01-23 | 1,510 | 1,540 | 1,500 | 1,500 | 2,357,000 | 7,500 |
| 1990-01-22 | 1,510 | 1,550 | 1,500 | 1,540 | 2,053,000 | 7,700 |
| 1990-01-19 | 1,440 | 1,510 | 1,430 | 1,490 | 2,393,000 | 7,450 |
| 1990-01-18 | 1,460 | 1,470 | 1,440 | 1,460 | 1,958,000 | 7,300 |
| 1990-01-17 | 1,500 | 1,500 | 1,470 | 1,470 | 2,178,000 | 7,350 |
| 1990-01-16 | 1,480 | 1,490 | 1,460 | 1,470 | 1,490,000 | 7,350 |
| 1990-01-12 | 1,530 | 1,540 | 1,500 | 1,510 | 1,539,000 | 7,550 |
| 1990-01-11 | 1,540 | 1,550 | 1,500 | 1,530 | 1,257,000 | 7,650 |
| 1990-01-10 | 1,540 | 1,550 | 1,510 | 1,540 | 1,256,000 | 7,700 |
| 1990-01-09 | 1,570 | 1,590 | 1,540 | 1,540 | 1,279,000 | 7,700 |
| 1990-01-08 | 1,600 | 1,600 | 1,570 | 1,570 | 841,000 | 7,850 |
| 1990-01-05 | 1,600 | 1,600 | 1,570 | 1,580 | 860,000 | 7,900 |
| 1990-01-04 | 1,650 | 1,650 | 1,580 | 1,580 | 1,151,000 | 7,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
