1802 (株)大林組 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 | 1,180 | 1,180 | 1,130 | 1,130 | 614,000 | 1,130 |
| 1990-12-27 | 1,180 | 1,190 | 1,160 | 1,170 | 734,000 | 1,170 |
| 1990-12-26 | 1,160 | 1,180 | 1,160 | 1,180 | 479,000 | 1,180 |
| 1990-12-25 | 1,180 | 1,200 | 1,150 | 1,170 | 470,000 | 1,170 |
| 1990-12-21 | 1,220 | 1,220 | 1,190 | 1,210 | 1,220,000 | 1,210 |
| 1990-12-20 | 1,240 | 1,250 | 1,210 | 1,240 | 1,120,000 | 1,240 |
| 1990-12-19 | 1,250 | 1,280 | 1,230 | 1,240 | 3,657,000 | 1,240 |
| 1990-12-18 | 1,200 | 1,230 | 1,200 | 1,230 | 1,458,000 | 1,230 |
| 1990-12-17 | 1,210 | 1,230 | 1,200 | 1,200 | 1,077,000 | 1,200 |
| 1990-12-14 | 1,210 | 1,240 | 1,200 | 1,240 | 3,212,000 | 1,240 |
| 1990-12-13 | 1,210 | 1,230 | 1,200 | 1,230 | 1,786,000 | 1,230 |
| 1990-12-12 | 1,200 | 1,240 | 1,180 | 1,210 | 2,662,000 | 1,210 |
| 1990-12-11 | 1,120 | 1,200 | 1,110 | 1,200 | 1,765,000 | 1,200 |
| 1990-12-10 | 1,150 | 1,150 | 1,120 | 1,140 | 1,055,000 | 1,140 |
| 1990-12-07 | 1,100 | 1,130 | 1,080 | 1,120 | 2,549,000 | 1,120 |
| 1990-12-06 | 1,070 | 1,070 | 1,050 | 1,050 | 377,000 | 1,050 |
| 1990-12-05 | 1,020 | 1,030 | 1,000 | 1,030 | 830,000 | 1,030 |
| 1990-12-04 | 1,020 | 1,030 | 1,000 | 1,020 | 919,000 | 1,020 |
| 1990-12-03 | 1,090 | 1,100 | 1,040 | 1,050 | 1,241,000 | 1,050 |
| 1990-11-30 | 1,020 | 1,060 | 1,020 | 1,050 | 1,593,000 | 1,050 |
| 1990-11-29 | 1,060 | 1,080 | 1,050 | 1,070 | 1,240,000 | 1,070 |
| 1990-11-28 | 1,130 | 1,140 | 1,090 | 1,100 | 1,332,000 | 1,100 |
| 1990-11-27 | 1,110 | 1,140 | 1,110 | 1,120 | 620,000 | 1,120 |
| 1990-11-26 | 1,140 | 1,150 | 1,130 | 1,150 | 713,000 | 1,150 |
| 1990-11-22 | 1,130 | 1,150 | 1,110 | 1,130 | 1,064,000 | 1,130 |
| 1990-11-21 | 1,140 | 1,150 | 1,100 | 1,110 | 1,261,000 | 1,110 |
| 1990-11-20 | 1,180 | 1,190 | 1,170 | 1,170 | 513,000 | 1,170 |
| 1990-11-19 | 1,210 | 1,220 | 1,150 | 1,190 | 1,167,000 | 1,190 |
| 1990-11-16 | 1,170 | 1,200 | 1,160 | 1,180 | 1,107,000 | 1,180 |
| 1990-11-15 | 1,230 | 1,230 | 1,190 | 1,190 | 504,000 | 1,190 |
| 1990-11-14 | 1,250 | 1,260 | 1,210 | 1,240 | 1,114,000 | 1,240 |
| 1990-11-13 | 1,270 | 1,270 | 1,250 | 1,270 | 739,000 | 1,270 |
| 1990-11-09 | 1,200 | 1,210 | 1,170 | 1,210 | 1,160,000 | 1,210 |
| 1990-11-08 | 1,220 | 1,250 | 1,220 | 1,220 | 962,000 | 1,220 |
| 1990-11-07 | 1,240 | 1,270 | 1,220 | 1,260 | 699,000 | 1,260 |
| 1990-11-06 | 1,300 | 1,310 | 1,230 | 1,260 | 585,000 | 1,260 |
| 1990-11-05 | 1,300 | 1,320 | 1,280 | 1,290 | 706,000 | 1,290 |
| 1990-11-02 | 1,200 | 1,280 | 1,200 | 1,280 | 890,000 | 1,280 |
| 1990-11-01 | 1,250 | 1,260 | 1,200 | 1,220 | 1,136,000 | 1,220 |
| 1990-10-31 | 1,290 | 1,310 | 1,260 | 1,260 | 1,430,000 | 1,260 |
| 1990-10-30 | 1,290 | 1,300 | 1,260 | 1,300 | 1,088,000 | 1,300 |
| 1990-10-29 | 1,310 | 1,350 | 1,310 | 1,310 | 1,168,000 | 1,310 |
| 1990-10-26 | 1,340 | 1,370 | 1,300 | 1,330 | 2,304,000 | 1,330 |
| 1990-10-25 | 1,360 | 1,400 | 1,350 | 1,370 | 4,269,000 | 1,370 |
| 1990-10-24 | 1,260 | 1,330 | 1,260 | 1,330 | 1,626,000 | 1,330 |
| 1990-10-23 | 1,330 | 1,330 | 1,290 | 1,310 | 1,591,000 | 1,310 |
| 1990-10-22 | 1,320 | 1,350 | 1,310 | 1,320 | 2,497,000 | 1,320 |
| 1990-10-19 | 1,370 | 1,390 | 1,320 | 1,340 | 6,978,000 | 1,340 |
| 1990-10-18 | 1,310 | 1,370 | 1,290 | 1,370 | 5,121,000 | 1,370 |
| 1990-10-17 | 1,280 | 1,330 | 1,270 | 1,300 | 2,773,000 | 1,300 |
| 1990-10-16 | 1,260 | 1,280 | 1,250 | 1,280 | 2,239,000 | 1,280 |
| 1990-10-15 | 1,250 | 1,270 | 1,230 | 1,240 | 2,631,000 | 1,240 |
| 1990-10-12 | 1,170 | 1,230 | 1,170 | 1,230 | 1,588,000 | 1,230 |
| 1990-10-11 | 1,160 | 1,190 | 1,160 | 1,190 | 938,000 | 1,190 |
| 1990-10-09 | 1,210 | 1,240 | 1,200 | 1,200 | 3,041,000 | 1,200 |
| 1990-10-08 | 1,180 | 1,220 | 1,170 | 1,180 | 1,910,000 | 1,180 |
| 1990-10-05 | 1,140 | 1,190 | 1,110 | 1,140 | 1,633,000 | 1,140 |
| 1990-10-04 | 1,100 | 1,130 | 1,080 | 1,100 | 932,000 | 1,100 |
| 1990-10-03 | 1,160 | 1,230 | 1,090 | 1,140 | 2,934,000 | 1,140 |
| 1990-10-02 | 1,100 | 1,170 | 1,080 | 1,170 | 2,888,000 | 1,170 |
| 1990-10-01 | 1,020 | 1,030 | 971 | 1,000 | 1,484,000 | 1,000 |
| 1990-09-28 | 1,050 | 1,080 | 1,000 | 1,000 | 1,607,000 | 1,000 |
| 1990-09-27 | 1,110 | 1,120 | 1,060 | 1,060 | 2,100,000 | 1,060 |
| 1990-09-26 | 1,190 | 1,190 | 1,110 | 1,110 | 754,000 | 1,110 |
| 1990-09-25 | 1,170 | 1,190 | 1,170 | 1,180 | 483,000 | 1,180 |
| 1990-09-21 | 1,160 | 1,210 | 1,160 | 1,210 | 1,283,000 | 1,210 |
| 1990-09-20 | 1,200 | 1,210 | 1,170 | 1,200 | 4,105,000 | 1,200 |
| 1990-09-19 | 1,210 | 1,230 | 1,190 | 1,190 | 1,512,000 | 1,190 |
| 1990-09-18 | 1,230 | 1,240 | 1,190 | 1,210 | 1,106,000 | 1,210 |
| 1990-09-17 | 1,250 | 1,250 | 1,230 | 1,230 | 483,000 | 1,230 |
| 1990-09-14 | 1,240 | 1,260 | 1,240 | 1,250 | 1,464,000 | 1,250 |
| 1990-09-13 | 1,310 | 1,310 | 1,250 | 1,250 | 744,000 | 1,250 |
| 1990-09-12 | 1,250 | 1,300 | 1,240 | 1,290 | 980,000 | 1,290 |
| 1990-09-11 | 1,250 | 1,270 | 1,240 | 1,240 | 441,000 | 1,240 |
| 1990-09-10 | 1,260 | 1,280 | 1,250 | 1,280 | 922,000 | 1,280 |
| 1990-09-07 | 1,230 | 1,260 | 1,210 | 1,220 | 1,546,000 | 1,220 |
| 1990-09-06 | 1,240 | 1,250 | 1,200 | 1,220 | 1,633,000 | 1,220 |
| 1990-09-05 | 1,220 | 1,250 | 1,180 | 1,230 | 1,430,000 | 1,230 |
| 1990-09-04 | 1,260 | 1,280 | 1,230 | 1,260 | 536,000 | 1,260 |
| 1990-09-03 | 1,300 | 1,320 | 1,280 | 1,290 | 859,000 | 1,290 |
| 1990-08-31 | 1,330 | 1,340 | 1,300 | 1,310 | 1,360,000 | 1,310 |
| 1990-08-30 | 1,300 | 1,330 | 1,270 | 1,320 | 1,906,000 | 1,320 |
| 1990-08-29 | 1,320 | 1,320 | 1,280 | 1,280 | 1,003,000 | 1,280 |
| 1990-08-28 | 1,300 | 1,350 | 1,280 | 1,330 | 2,880,000 | 1,330 |
| 1990-08-27 | 1,270 | 1,310 | 1,260 | 1,280 | 1,807,000 | 1,280 |
| 1990-08-24 | 1,180 | 1,270 | 1,170 | 1,250 | 1,839,000 | 1,250 |
| 1990-08-23 | 1,190 | 1,210 | 1,160 | 1,200 | 2,039,000 | 1,200 |
| 1990-08-22 | 1,230 | 1,240 | 1,190 | 1,210 | 1,558,000 | 1,210 |
| 1990-08-21 | 1,290 | 1,310 | 1,260 | 1,260 | 1,518,000 | 1,260 |
| 1990-08-20 | 1,270 | 1,300 | 1,260 | 1,280 | 1,116,000 | 1,280 |
| 1990-08-17 | 1,280 | 1,350 | 1,270 | 1,280 | 1,247,000 | 1,280 |
| 1990-08-16 | 1,340 | 1,350 | 1,320 | 1,320 | 1,311,000 | 1,320 |
| 1990-08-15 | 1,340 | 1,370 | 1,330 | 1,360 | 1,595,000 | 1,360 |
| 1990-08-14 | 1,300 | 1,340 | 1,270 | 1,310 | 1,389,000 | 1,310 |
| 1990-08-13 | 1,330 | 1,330 | 1,290 | 1,290 | 1,466,000 | 1,290 |
| 1990-08-10 | 1,370 | 1,390 | 1,330 | 1,340 | 1,026,000 | 1,340 |
| 1990-08-09 | 1,400 | 1,400 | 1,350 | 1,380 | 1,144,000 | 1,380 |
| 1990-08-08 | 1,330 | 1,410 | 1,330 | 1,410 | 2,600,000 | 1,410 |
| 1990-08-07 | 1,310 | 1,350 | 1,300 | 1,340 | 2,214,000 | 1,340 |
| 1990-08-06 | 1,400 | 1,400 | 1,360 | 1,370 | 1,413,000 | 1,370 |
| 1990-08-03 | 1,430 | 1,450 | 1,400 | 1,400 | 2,813,000 | 1,400 |
| 1990-08-02 | 1,530 | 1,530 | 1,450 | 1,500 | 1,066,000 | 1,500 |
| 1990-08-01 | 1,560 | 1,570 | 1,530 | 1,530 | 958,000 | 1,530 |
| 1990-07-31 | 1,550 | 1,560 | 1,530 | 1,550 | 1,018,000 | 1,550 |
| 1990-07-30 | 1,520 | 1,530 | 1,510 | 1,520 | 1,126,000 | 1,520 |
| 1990-07-27 | 1,570 | 1,570 | 1,510 | 1,540 | 1,780,000 | 1,540 |
| 1990-07-26 | 1,590 | 1,590 | 1,550 | 1,560 | 1,523,000 | 1,560 |
| 1990-07-25 | 1,600 | 1,620 | 1,590 | 1,600 | 1,113,000 | 1,600 |
| 1990-07-24 | 1,620 | 1,630 | 1,590 | 1,590 | 1,495,000 | 1,590 |
| 1990-07-23 | 1,650 | 1,660 | 1,620 | 1,650 | 1,385,000 | 1,650 |
| 1990-07-20 | 1,650 | 1,680 | 1,650 | 1,680 | 923,000 | 1,680 |
| 1990-07-19 | 1,700 | 1,700 | 1,680 | 1,690 | 1,105,000 | 1,690 |
| 1990-07-18 | 1,690 | 1,710 | 1,680 | 1,700 | 2,669,000 | 1,700 |
| 1990-07-17 | 1,680 | 1,700 | 1,670 | 1,680 | 2,181,000 | 1,680 |
| 1990-07-16 | 1,660 | 1,680 | 1,650 | 1,680 | 2,120,000 | 1,680 |
| 1990-07-13 | 1,660 | 1,660 | 1,640 | 1,650 | 1,289,000 | 1,650 |
| 1990-07-12 | 1,660 | 1,670 | 1,630 | 1,640 | 1,129,000 | 1,640 |
| 1990-07-11 | 1,610 | 1,680 | 1,610 | 1,650 | 1,314,000 | 1,650 |
| 1990-07-10 | 1,640 | 1,640 | 1,600 | 1,630 | 1,176,000 | 1,630 |
| 1990-07-09 | 1,630 | 1,640 | 1,630 | 1,640 | 681,000 | 1,640 |
| 1990-07-06 | 1,660 | 1,670 | 1,630 | 1,650 | 1,352,000 | 1,650 |
| 1990-07-05 | 1,690 | 1,690 | 1,660 | 1,660 | 1,770,000 | 1,660 |
| 1990-07-04 | 1,670 | 1,690 | 1,660 | 1,690 | 3,116,000 | 1,690 |
| 1990-07-03 | 1,700 | 1,710 | 1,650 | 1,660 | 1,887,000 | 1,660 |
| 1990-07-02 | 1,640 | 1,690 | 1,640 | 1,690 | 1,684,000 | 1,690 |
| 1990-06-29 | 1,670 | 1,700 | 1,650 | 1,670 | 3,635,000 | 1,670 |
| 1990-06-28 | 1,660 | 1,690 | 1,640 | 1,660 | 3,331,000 | 1,660 |
| 1990-06-27 | 1,600 | 1,650 | 1,590 | 1,650 | 4,654,000 | 1,650 |
| 1990-06-26 | 1,560 | 1,610 | 1,560 | 1,610 | 1,301,000 | 1,610 |
| 1990-06-25 | 1,570 | 1,590 | 1,550 | 1,570 | 1,647,000 | 1,570 |
| 1990-06-22 | 1,610 | 1,610 | 1,560 | 1,590 | 1,252,000 | 1,590 |
| 1990-06-21 | 1,630 | 1,630 | 1,610 | 1,620 | 949,000 | 1,620 |
| 1990-06-20 | 1,630 | 1,640 | 1,620 | 1,640 | 4,636,000 | 1,640 |
| 1990-06-19 | 1,620 | 1,630 | 1,610 | 1,630 | 942,000 | 1,630 |
| 1990-06-18 | 1,660 | 1,670 | 1,630 | 1,650 | 914,000 | 1,650 |
| 1990-06-15 | 1,670 | 1,690 | 1,650 | 1,650 | 1,733,000 | 1,650 |
| 1990-06-14 | 1,660 | 1,680 | 1,650 | 1,670 | 1,628,000 | 1,670 |
| 1990-06-13 | 1,670 | 1,680 | 1,640 | 1,640 | 1,189,000 | 1,640 |
| 1990-06-12 | 1,680 | 1,700 | 1,650 | 1,670 | 1,747,000 | 1,670 |
| 1990-06-11 | 1,700 | 1,710 | 1,670 | 1,690 | 1,753,000 | 1,690 |
| 1990-06-08 | 1,740 | 1,750 | 1,700 | 1,720 | 2,167,000 | 1,720 |
| 1990-06-07 | 1,730 | 1,750 | 1,720 | 1,740 | 3,312,000 | 1,740 |
| 1990-06-06 | 1,730 | 1,730 | 1,710 | 1,730 | 1,807,000 | 1,730 |
| 1990-06-05 | 1,740 | 1,750 | 1,720 | 1,730 | 1,572,000 | 1,730 |
| 1990-06-04 | 1,740 | 1,760 | 1,720 | 1,740 | 3,650,000 | 1,740 |
| 1990-06-01 | 1,740 | 1,740 | 1,720 | 1,720 | 3,999,000 | 1,720 |
| 1990-05-31 | 1,740 | 1,760 | 1,730 | 1,740 | 8,202,000 | 1,740 |
| 1990-05-30 | 1,700 | 1,770 | 1,680 | 1,740 | 13,416,000 | 1,740 |
| 1990-05-29 | 1,740 | 1,740 | 1,690 | 1,710 | 10,980,000 | 1,710 |
| 1990-05-28 | 1,740 | 1,750 | 1,720 | 1,740 | 13,625,000 | 1,740 |
| 1990-05-25 | 1,630 | 1,690 | 1,630 | 1,690 | 14,720,000 | 1,690 |
| 1990-05-24 | 1,590 | 1,610 | 1,570 | 1,610 | 1,986,000 | 1,610 |
| 1990-05-23 | 1,580 | 1,590 | 1,570 | 1,590 | 3,471,000 | 1,590 |
| 1990-05-22 | 1,580 | 1,580 | 1,560 | 1,560 | 1,043,000 | 1,560 |
| 1990-05-21 | 1,550 | 1,570 | 1,550 | 1,560 | 826,000 | 1,560 |
| 1990-05-18 | 1,570 | 1,590 | 1,550 | 1,570 | 1,536,000 | 1,570 |
| 1990-05-17 | 1,610 | 1,610 | 1,560 | 1,560 | 1,237,000 | 1,560 |
| 1990-05-16 | 1,620 | 1,640 | 1,600 | 1,610 | 1,810,000 | 1,610 |
| 1990-05-15 | 1,620 | 1,650 | 1,610 | 1,640 | 3,876,000 | 1,640 |
| 1990-05-14 | 1,630 | 1,630 | 1,610 | 1,620 | 3,122,000 | 1,620 |
| 1990-05-11 | 1,610 | 1,610 | 1,570 | 1,600 | 3,433,000 | 1,600 |
| 1990-05-10 | 1,590 | 1,630 | 1,580 | 1,600 | 7,163,000 | 1,600 |
| 1990-05-09 | 1,590 | 1,590 | 1,560 | 1,580 | 2,799,000 | 1,580 |
| 1990-05-08 | 1,560 | 1,590 | 1,540 | 1,570 | 4,434,000 | 1,570 |
| 1990-05-07 | 1,540 | 1,570 | 1,530 | 1,550 | 4,810,000 | 1,550 |
| 1990-05-02 | 1,500 | 1,540 | 1,490 | 1,510 | 3,558,000 | 1,510 |
| 1990-05-01 | 1,460 | 1,490 | 1,460 | 1,490 | 680,000 | 1,490 |
| 1990-04-27 | 1,500 | 1,500 | 1,480 | 1,480 | 1,351,000 | 1,480 |
| 1990-04-26 | 1,500 | 1,510 | 1,480 | 1,480 | 1,333,000 | 1,480 |
| 1990-04-25 | 1,480 | 1,520 | 1,460 | 1,510 | 2,376,000 | 1,510 |
| 1990-04-24 | 1,470 | 1,490 | 1,460 | 1,490 | 1,588,000 | 1,490 |
| 1990-04-23 | 1,520 | 1,540 | 1,490 | 1,500 | 1,582,000 | 1,500 |
| 1990-04-20 | 1,550 | 1,560 | 1,500 | 1,530 | 5,336,000 | 1,530 |
| 1990-04-19 | 1,480 | 1,520 | 1,470 | 1,520 | 7,848,000 | 1,520 |
| 1990-04-18 | 1,390 | 1,480 | 1,380 | 1,460 | 3,477,000 | 1,460 |
| 1990-04-17 | 1,370 | 1,420 | 1,360 | 1,390 | 913,000 | 1,390 |
| 1990-04-16 | 1,400 | 1,400 | 1,380 | 1,380 | 697,000 | 1,380 |
| 1990-04-13 | 1,430 | 1,440 | 1,400 | 1,410 | 836,000 | 1,410 |
| 1990-04-12 | 1,440 | 1,450 | 1,410 | 1,440 | 987,000 | 1,440 |
| 1990-04-11 | 1,470 | 1,470 | 1,440 | 1,440 | 815,000 | 1,440 |
| 1990-04-10 | 1,460 | 1,470 | 1,440 | 1,440 | 1,222,000 | 1,440 |
| 1990-04-09 | 1,490 | 1,510 | 1,490 | 1,510 | 2,562,000 | 1,510 |
| 1990-04-06 | 1,460 | 1,500 | 1,430 | 1,470 | 3,323,000 | 1,470 |
| 1990-04-05 | 1,360 | 1,430 | 1,310 | 1,420 | 1,928,000 | 1,420 |
| 1990-04-04 | 1,400 | 1,430 | 1,330 | 1,380 | 2,062,000 | 1,380 |
| 1990-04-03 | 1,340 | 1,380 | 1,280 | 1,380 | 1,682,000 | 1,380 |
| 1990-04-02 | 1,350 | 1,380 | 1,280 | 1,280 | 1,377,000 | 1,280 |
| 1990-03-30 | 1,510 | 1,510 | 1,400 | 1,430 | 1,357,000 | 1,430 |
| 1990-03-29 | 1,500 | 1,560 | 1,500 | 1,500 | 1,575,000 | 1,500 |
| 1990-03-28 | 1,550 | 1,560 | 1,520 | 1,520 | 938,000 | 1,520 |
| 1990-03-27 | 1,530 | 1,600 | 1,470 | 1,600 | 1,858,000 | 1,600 |
| 1990-03-26 | 1,460 | 1,520 | 1,460 | 1,500 | 2,248,000 | 1,500 |
| 1990-03-23 | 1,430 | 1,450 | 1,400 | 1,450 | 1,881,000 | 1,450 |
| 1990-03-22 | 1,390 | 1,440 | 1,360 | 1,410 | 3,188,000 | 1,410 |
| 1990-03-20 | 1,500 | 1,550 | 1,480 | 1,520 | 2,078,000 | 1,520 |
| 1990-03-19 | 1,550 | 1,560 | 1,470 | 1,490 | 1,699,000 | 1,490 |
| 1990-03-16 | 1,580 | 1,590 | 1,550 | 1,550 | 1,347,000 | 1,550 |
| 1990-03-15 | 1,550 | 1,570 | 1,550 | 1,560 | 1,778,000 | 1,560 |
| 1990-03-14 | 1,550 | 1,570 | 1,540 | 1,540 | 1,417,000 | 1,540 |
| 1990-03-13 | 1,560 | 1,570 | 1,550 | 1,560 | 1,359,000 | 1,560 |
| 1990-03-12 | 1,620 | 1,630 | 1,570 | 1,570 | 1,167,000 | 1,570 |
| 1990-03-09 | 1,660 | 1,660 | 1,620 | 1,620 | 1,205,000 | 1,620 |
| 1990-03-08 | 1,610 | 1,650 | 1,590 | 1,640 | 1,448,000 | 1,640 |
| 1990-03-07 | 1,670 | 1,670 | 1,620 | 1,640 | 756,000 | 1,640 |
| 1990-03-06 | 1,670 | 1,690 | 1,660 | 1,660 | 1,646,000 | 1,660 |
| 1990-03-05 | 1,660 | 1,680 | 1,650 | 1,660 | 1,408,000 | 1,660 |
| 1990-03-02 | 1,610 | 1,640 | 1,590 | 1,640 | 1,518,000 | 1,640 |
| 1990-03-01 | 1,620 | 1,650 | 1,610 | 1,610 | 1,110,000 | 1,610 |
| 1990-02-28 | 1,610 | 1,650 | 1,590 | 1,650 | 2,510,000 | 1,650 |
| 1990-02-27 | 1,570 | 1,590 | 1,500 | 1,590 | 1,803,000 | 1,590 |
| 1990-02-26 | 1,580 | 1,590 | 1,460 | 1,540 | 1,937,000 | 1,540 |
| 1990-02-23 | 1,600 | 1,620 | 1,580 | 1,620 | 1,136,000 | 1,620 |
| 1990-02-22 | 1,610 | 1,630 | 1,570 | 1,610 | 2,314,000 | 1,610 |
| 1990-02-21 | 1,640 | 1,640 | 1,580 | 1,590 | 1,698,000 | 1,590 |
| 1990-02-20 | 1,660 | 1,670 | 1,640 | 1,650 | 1,009,000 | 1,650 |
| 1990-02-19 | 1,720 | 1,720 | 1,660 | 1,680 | 2,509,000 | 1,680 |
| 1990-02-16 | 1,690 | 1,700 | 1,670 | 1,690 | 1,603,000 | 1,690 |
| 1990-02-15 | 1,660 | 1,710 | 1,660 | 1,690 | 2,278,000 | 1,690 |
| 1990-02-14 | 1,660 | 1,680 | 1,650 | 1,650 | 708,000 | 1,650 |
| 1990-02-13 | 1,680 | 1,680 | 1,650 | 1,650 | 615,000 | 1,650 |
| 1990-02-09 | 1,670 | 1,680 | 1,660 | 1,660 | 838,000 | 1,660 |
| 1990-02-08 | 1,690 | 1,690 | 1,660 | 1,660 | 1,176,000 | 1,660 |
| 1990-02-07 | 1,700 | 1,700 | 1,660 | 1,670 | 851,000 | 1,670 |
| 1990-02-06 | 1,700 | 1,710 | 1,690 | 1,700 | 1,091,000 | 1,700 |
| 1990-02-05 | 1,700 | 1,720 | 1,690 | 1,690 | 1,254,000 | 1,690 |
| 1990-02-02 | 1,680 | 1,720 | 1,670 | 1,720 | 4,690,000 | 1,720 |
| 1990-02-01 | 1,640 | 1,670 | 1,640 | 1,660 | 2,904,000 | 1,660 |
| 1990-01-31 | 1,630 | 1,640 | 1,620 | 1,630 | 722,000 | 1,630 |
| 1990-01-30 | 1,640 | 1,650 | 1,620 | 1,630 | 1,309,000 | 1,630 |
| 1990-01-29 | 1,580 | 1,620 | 1,580 | 1,610 | 2,549,000 | 1,610 |
| 1990-01-26 | 1,590 | 1,610 | 1,560 | 1,560 | 2,495,000 | 1,560 |
| 1990-01-25 | 1,600 | 1,610 | 1,570 | 1,590 | 2,374,000 | 1,590 |
| 1990-01-24 | 1,630 | 1,630 | 1,590 | 1,590 | 1,292,000 | 1,590 |
| 1990-01-23 | 1,640 | 1,680 | 1,620 | 1,630 | 2,022,000 | 1,630 |
| 1990-01-22 | 1,630 | 1,660 | 1,620 | 1,660 | 2,058,000 | 1,660 |
| 1990-01-19 | 1,580 | 1,620 | 1,560 | 1,600 | 1,322,000 | 1,600 |
| 1990-01-18 | 1,600 | 1,620 | 1,580 | 1,580 | 1,138,000 | 1,580 |
| 1990-01-17 | 1,660 | 1,660 | 1,600 | 1,600 | 1,364,000 | 1,600 |
| 1990-01-16 | 1,650 | 1,650 | 1,620 | 1,630 | 753,000 | 1,630 |
| 1990-01-12 | 1,660 | 1,680 | 1,660 | 1,670 | 990,000 | 1,670 |
| 1990-01-11 | 1,670 | 1,680 | 1,650 | 1,670 | 1,512,000 | 1,670 |
| 1990-01-10 | 1,710 | 1,710 | 1,680 | 1,690 | 1,215,000 | 1,690 |
| 1990-01-09 | 1,740 | 1,740 | 1,700 | 1,710 | 1,002,000 | 1,710 |
| 1990-01-08 | 1,790 | 1,790 | 1,730 | 1,740 | 667,000 | 1,740 |
| 1990-01-05 | 1,750 | 1,760 | 1,730 | 1,760 | 1,153,000 | 1,760 |
| 1990-01-04 | 1,740 | 1,760 | 1,730 | 1,740 | 771,000 | 1,740 |
分割・併合履歴 ： [1987-03-27]1株→1.08株
