1805 飛島建設(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 | 900 | 905 | 880 | 887 | 159,000 | 88,700 |
| 1990-12-27 | 900 | 907 | 895 | 899 | 342,000 | 89,900 |
| 1990-12-26 | 880 | 895 | 860 | 895 | 272,000 | 89,500 |
| 1990-12-25 | 909 | 909 | 850 | 850 | 269,000 | 85,000 |
| 1990-12-21 | 900 | 915 | 890 | 899 | 333,000 | 89,900 |
| 1990-12-20 | 960 | 965 | 940 | 940 | 361,000 | 94,000 |
| 1990-12-19 | 975 | 980 | 965 | 970 | 658,000 | 97,000 |
| 1990-12-18 | 950 | 955 | 929 | 955 | 279,000 | 95,500 |
| 1990-12-17 | 980 | 980 | 952 | 958 | 117,000 | 95,800 |
| 1990-12-14 | 950 | 986 | 950 | 980 | 1,564,000 | 98,000 |
| 1990-12-13 | 1,010 | 1,010 | 985 | 1,010 | 618,000 | 101,000 |
| 1990-12-12 | 963 | 990 | 963 | 985 | 437,000 | 98,500 |
| 1990-12-11 | 924 | 980 | 924 | 980 | 531,000 | 98,000 |
| 1990-12-10 | 945 | 945 | 920 | 944 | 566,000 | 94,400 |
| 1990-12-07 | 835 | 895 | 835 | 895 | 1,121,000 | 89,500 |
| 1990-12-06 | 800 | 804 | 780 | 795 | 865,000 | 79,500 |
| 1990-12-05 | 795 | 803 | 760 | 780 | 1,272,000 | 78,000 |
| 1990-12-04 | 795 | 805 | 785 | 805 | 622,000 | 80,500 |
| 1990-12-03 | 925 | 925 | 885 | 885 | 716,000 | 88,500 |
| 1990-11-30 | 887 | 900 | 870 | 875 | 771,000 | 87,500 |
| 1990-11-29 | 920 | 957 | 918 | 957 | 390,000 | 95,700 |
| 1990-11-28 | 1,030 | 1,030 | 964 | 967 | 470,000 | 96,700 |
| 1990-11-27 | 1,050 | 1,060 | 1,030 | 1,050 | 248,000 | 105,000 |
| 1990-11-26 | 1,090 | 1,090 | 1,030 | 1,080 | 216,000 | 108,000 |
| 1990-11-22 | 1,070 | 1,090 | 1,050 | 1,070 | 443,000 | 107,000 |
| 1990-11-21 | 1,090 | 1,090 | 1,030 | 1,080 | 128,000 | 108,000 |
| 1990-11-20 | 1,100 | 1,100 | 1,050 | 1,100 | 118,000 | 110,000 |
| 1990-11-19 | 1,130 | 1,140 | 1,090 | 1,100 | 94,000 | 110,000 |
| 1990-11-16 | 1,090 | 1,130 | 1,070 | 1,130 | 157,000 | 113,000 |
| 1990-11-15 | 1,180 | 1,180 | 1,130 | 1,130 | 33,000 | 113,000 |
| 1990-11-14 | 1,180 | 1,180 | 1,150 | 1,180 | 281,000 | 118,000 |
| 1990-11-13 | 1,170 | 1,180 | 1,160 | 1,160 | 164,000 | 116,000 |
| 1990-11-09 | 1,070 | 1,070 | 1,020 | 1,030 | 304,000 | 103,000 |
| 1990-11-08 | 1,130 | 1,130 | 1,080 | 1,080 | 180,000 | 108,000 |
| 1990-11-07 | 1,080 | 1,110 | 1,070 | 1,110 | 100,000 | 111,000 |
| 1990-11-06 | 1,160 | 1,160 | 1,090 | 1,100 | 116,000 | 110,000 |
| 1990-11-05 | 1,150 | 1,150 | 1,130 | 1,140 | 118,000 | 114,000 |
| 1990-11-02 | 1,140 | 1,150 | 1,090 | 1,130 | 134,000 | 113,000 |
| 1990-11-01 | 1,150 | 1,170 | 1,140 | 1,140 | 111,000 | 114,000 |
| 1990-10-31 | 1,210 | 1,210 | 1,170 | 1,210 | 94,000 | 121,000 |
| 1990-10-30 | 1,200 | 1,200 | 1,160 | 1,190 | 69,000 | 119,000 |
| 1990-10-29 | 1,220 | 1,240 | 1,200 | 1,240 | 142,000 | 124,000 |
| 1990-10-26 | 1,170 | 1,230 | 1,140 | 1,200 | 333,000 | 120,000 |
| 1990-10-25 | 1,270 | 1,280 | 1,210 | 1,210 | 439,000 | 121,000 |
| 1990-10-24 | 1,200 | 1,230 | 1,180 | 1,230 | 410,000 | 123,000 |
| 1990-10-23 | 1,260 | 1,260 | 1,200 | 1,240 | 240,000 | 124,000 |
| 1990-10-22 | 1,220 | 1,270 | 1,220 | 1,260 | 249,000 | 126,000 |
| 1990-10-19 | 1,220 | 1,300 | 1,210 | 1,220 | 559,000 | 122,000 |
| 1990-10-18 | 1,110 | 1,200 | 1,100 | 1,200 | 442,000 | 120,000 |
| 1990-10-17 | 1,080 | 1,130 | 1,080 | 1,090 | 203,000 | 109,000 |
| 1990-10-16 | 1,110 | 1,130 | 1,080 | 1,080 | 456,000 | 108,000 |
| 1990-10-15 | 1,050 | 1,080 | 1,030 | 1,070 | 454,000 | 107,000 |
| 1990-10-12 | 1,050 | 1,070 | 1,050 | 1,060 | 119,000 | 106,000 |
| 1990-10-11 | 1,060 | 1,090 | 1,050 | 1,050 | 81,000 | 105,000 |
| 1990-10-09 | 1,080 | 1,150 | 1,080 | 1,120 | 353,000 | 112,000 |
| 1990-10-08 | 996 | 1,100 | 985 | 1,080 | 825,000 | 108,000 |
| 1990-10-05 | 995 | 1,030 | 990 | 991 | 258,000 | 99,100 |
| 1990-10-04 | 980 | 999 | 980 | 990 | 138,000 | 99,000 |
| 1990-10-03 | 940 | 1,020 | 930 | 1,020 | 636,000 | 102,000 |
| 1990-10-02 | 930 | 930 | 930 | 930 | 209,000 | 93,000 |
| 1990-10-01 | 881 | 891 | 830 | 830 | 505,000 | 83,000 |
| 1990-09-28 | 884 | 900 | 884 | 891 | 303,000 | 89,100 |
| 1990-09-27 | 1,000 | 1,000 | 955 | 974 | 295,000 | 97,400 |
| 1990-09-26 | 1,100 | 1,100 | 969 | 980 | 213,000 | 98,000 |
| 1990-09-25 | 1,100 | 1,100 | 1,060 | 1,100 | 119,000 | 110,000 |
| 1990-09-21 | 1,090 | 1,150 | 1,050 | 1,100 | 319,000 | 110,000 |
| 1990-09-20 | 1,140 | 1,160 | 1,100 | 1,130 | 104,000 | 113,000 |
| 1990-09-19 | 1,190 | 1,200 | 1,170 | 1,180 | 51,000 | 118,000 |
| 1990-09-18 | 1,190 | 1,190 | 1,100 | 1,170 | 169,000 | 117,000 |
| 1990-09-17 | 1,190 | 1,200 | 1,160 | 1,170 | 157,000 | 117,000 |
| 1990-09-14 | 1,170 | 1,210 | 1,170 | 1,170 | 801,000 | 117,000 |
| 1990-09-13 | 1,210 | 1,250 | 1,200 | 1,230 | 215,000 | 123,000 |
| 1990-09-12 | 1,180 | 1,210 | 1,170 | 1,200 | 251,000 | 120,000 |
| 1990-09-11 | 1,220 | 1,220 | 1,170 | 1,190 | 216,000 | 119,000 |
| 1990-09-10 | 1,140 | 1,200 | 1,130 | 1,200 | 272,000 | 120,000 |
| 1990-09-07 | 1,020 | 1,120 | 1,010 | 1,120 | 186,000 | 112,000 |
| 1990-09-06 | 1,040 | 1,060 | 1,000 | 1,040 | 195,000 | 104,000 |
| 1990-09-05 | 1,080 | 1,080 | 1,010 | 1,060 | 325,000 | 106,000 |
| 1990-09-04 | 1,140 | 1,140 | 1,100 | 1,120 | 114,000 | 112,000 |
| 1990-09-03 | 1,140 | 1,160 | 1,130 | 1,140 | 188,000 | 114,000 |
| 1990-08-31 | 1,160 | 1,160 | 1,110 | 1,130 | 159,000 | 113,000 |
| 1990-08-30 | 1,140 | 1,170 | 1,070 | 1,140 | 243,000 | 114,000 |
| 1990-08-29 | 1,190 | 1,190 | 1,090 | 1,100 | 267,000 | 110,000 |
| 1990-08-28 | 1,170 | 1,170 | 1,110 | 1,170 | 429,000 | 117,000 |
| 1990-08-27 | 1,000 | 1,090 | 1,000 | 1,090 | 199,000 | 109,000 |
| 1990-08-24 | 1,010 | 1,100 | 970 | 1,020 | 673,000 | 102,000 |
| 1990-08-23 | 1,090 | 1,130 | 1,010 | 1,010 | 305,000 | 101,000 |
| 1990-08-22 | 1,180 | 1,190 | 1,120 | 1,150 | 346,000 | 115,000 |
| 1990-08-21 | 1,260 | 1,300 | 1,200 | 1,200 | 147,000 | 120,000 |
| 1990-08-20 | 1,280 | 1,320 | 1,230 | 1,230 | 245,000 | 123,000 |
| 1990-08-17 | 1,230 | 1,300 | 1,230 | 1,260 | 220,000 | 126,000 |
| 1990-08-16 | 1,260 | 1,290 | 1,250 | 1,290 | 200,000 | 129,000 |
| 1990-08-15 | 1,310 | 1,340 | 1,290 | 1,320 | 174,000 | 132,000 |
| 1990-08-14 | 1,230 | 1,240 | 1,180 | 1,210 | 188,000 | 121,000 |
| 1990-08-13 | 1,260 | 1,260 | 1,180 | 1,230 | 338,000 | 123,000 |
| 1990-08-10 | 1,310 | 1,330 | 1,270 | 1,280 | 203,000 | 128,000 |
| 1990-08-09 | 1,290 | 1,300 | 1,270 | 1,270 | 728,000 | 127,000 |
| 1990-08-08 | 1,320 | 1,350 | 1,310 | 1,340 | 613,000 | 134,000 |
| 1990-08-07 | 1,270 | 1,340 | 1,220 | 1,340 | 495,000 | 134,000 |
| 1990-08-06 | 1,400 | 1,400 | 1,320 | 1,320 | 359,000 | 132,000 |
| 1990-08-03 | 1,450 | 1,470 | 1,420 | 1,420 | 390,000 | 142,000 |
| 1990-08-02 | 1,490 | 1,520 | 1,470 | 1,490 | 257,000 | 149,000 |
| 1990-08-01 | 1,540 | 1,550 | 1,510 | 1,520 | 277,000 | 152,000 |
| 1990-07-31 | 1,510 | 1,540 | 1,510 | 1,520 | 252,000 | 152,000 |
| 1990-07-30 | 1,550 | 1,550 | 1,490 | 1,500 | 119,000 | 150,000 |
| 1990-07-27 | 1,540 | 1,550 | 1,480 | 1,530 | 523,000 | 153,000 |
| 1990-07-26 | 1,540 | 1,560 | 1,510 | 1,540 | 443,000 | 154,000 |
| 1990-07-25 | 1,540 | 1,560 | 1,520 | 1,530 | 540,000 | 153,000 |
| 1990-07-24 | 1,480 | 1,540 | 1,440 | 1,530 | 1,705,000 | 153,000 |
| 1990-07-23 | 1,500 | 1,530 | 1,480 | 1,480 | 1,376,000 | 148,000 |
| 1990-07-20 | 1,640 | 1,680 | 1,630 | 1,680 | 1,604,000 | 168,000 |
| 1990-07-19 | 1,760 | 1,760 | 1,740 | 1,760 | 440,000 | 176,000 |
| 1990-07-18 | 1,770 | 1,780 | 1,740 | 1,770 | 569,000 | 177,000 |
| 1990-07-17 | 1,750 | 1,770 | 1,740 | 1,770 | 555,000 | 177,000 |
| 1990-07-16 | 1,770 | 1,770 | 1,740 | 1,760 | 348,000 | 176,000 |
| 1990-07-13 | 1,770 | 1,770 | 1,750 | 1,760 | 473,000 | 176,000 |
| 1990-07-12 | 1,790 | 1,790 | 1,750 | 1,770 | 511,000 | 177,000 |
| 1990-07-11 | 1,750 | 1,800 | 1,740 | 1,790 | 868,000 | 179,000 |
| 1990-07-10 | 1,770 | 1,770 | 1,750 | 1,770 | 217,000 | 177,000 |
| 1990-07-09 | 1,780 | 1,780 | 1,750 | 1,780 | 530,000 | 178,000 |
| 1990-07-06 | 1,790 | 1,790 | 1,760 | 1,760 | 460,000 | 176,000 |
| 1990-07-05 | 1,800 | 1,800 | 1,760 | 1,770 | 527,000 | 177,000 |
| 1990-07-04 | 1,740 | 1,800 | 1,740 | 1,800 | 1,111,000 | 180,000 |
| 1990-07-03 | 1,780 | 1,780 | 1,750 | 1,770 | 394,000 | 177,000 |
| 1990-07-02 | 1,700 | 1,780 | 1,700 | 1,780 | 585,000 | 178,000 |
| 1990-06-29 | 1,760 | 1,780 | 1,730 | 1,730 | 697,000 | 173,000 |
| 1990-06-28 | 1,740 | 1,770 | 1,720 | 1,750 | 439,000 | 175,000 |
| 1990-06-27 | 1,750 | 1,780 | 1,730 | 1,770 | 1,078,000 | 177,000 |
| 1990-06-26 | 1,660 | 1,800 | 1,660 | 1,740 | 644,000 | 174,000 |
| 1990-06-25 | 1,670 | 1,680 | 1,650 | 1,660 | 391,000 | 166,000 |
| 1990-06-22 | 1,730 | 1,740 | 1,680 | 1,680 | 290,000 | 168,000 |
| 1990-06-21 | 1,740 | 1,750 | 1,720 | 1,750 | 439,000 | 175,000 |
| 1990-06-20 | 1,730 | 1,750 | 1,710 | 1,740 | 460,000 | 174,000 |
| 1990-06-19 | 1,770 | 1,770 | 1,730 | 1,730 | 438,000 | 173,000 |
| 1990-06-18 | 1,770 | 1,800 | 1,770 | 1,780 | 457,000 | 178,000 |
| 1990-06-15 | 1,810 | 1,820 | 1,780 | 1,780 | 480,000 | 178,000 |
| 1990-06-14 | 1,800 | 1,830 | 1,800 | 1,830 | 950,000 | 183,000 |
| 1990-06-13 | 1,810 | 1,820 | 1,780 | 1,790 | 443,000 | 179,000 |
| 1990-06-12 | 1,780 | 1,830 | 1,770 | 1,780 | 1,208,000 | 178,000 |
| 1990-06-11 | 1,820 | 1,830 | 1,790 | 1,810 | 660,000 | 181,000 |
| 1990-06-08 | 1,880 | 1,890 | 1,820 | 1,830 | 2,551,000 | 183,000 |
| 1990-06-07 | 1,870 | 1,900 | 1,860 | 1,890 | 5,023,000 | 189,000 |
| 1990-06-06 | 1,860 | 1,900 | 1,850 | 1,860 | 4,198,000 | 186,000 |
| 1990-06-05 | 1,890 | 1,930 | 1,880 | 1,890 | 11,239,000 | 189,000 |
| 1990-06-04 | 1,840 | 1,890 | 1,840 | 1,880 | 9,692,000 | 188,000 |
| 1990-06-01 | 1,780 | 1,860 | 1,760 | 1,820 | 15,030,000 | 182,000 |
| 1990-05-31 | 1,730 | 1,790 | 1,720 | 1,790 | 8,357,000 | 179,000 |
| 1990-05-30 | 1,660 | 1,720 | 1,650 | 1,720 | 2,387,000 | 172,000 |
| 1990-05-29 | 1,680 | 1,700 | 1,650 | 1,690 | 1,635,000 | 169,000 |
| 1990-05-28 | 1,740 | 1,740 | 1,700 | 1,710 | 3,402,000 | 171,000 |
| 1990-05-25 | 1,670 | 1,710 | 1,670 | 1,710 | 6,384,000 | 171,000 |
| 1990-05-24 | 1,620 | 1,680 | 1,610 | 1,650 | 3,354,000 | 165,000 |
| 1990-05-23 | 1,600 | 1,650 | 1,570 | 1,620 | 2,504,000 | 162,000 |
| 1990-05-22 | 1,570 | 1,590 | 1,560 | 1,580 | 586,000 | 158,000 |
| 1990-05-21 | 1,600 | 1,610 | 1,540 | 1,590 | 922,000 | 159,000 |
| 1990-05-18 | 1,650 | 1,660 | 1,580 | 1,610 | 2,260,000 | 161,000 |
| 1990-05-17 | 1,630 | 1,640 | 1,610 | 1,630 | 1,316,000 | 163,000 |
| 1990-05-16 | 1,610 | 1,670 | 1,600 | 1,650 | 5,988,000 | 165,000 |
| 1990-05-15 | 1,590 | 1,620 | 1,570 | 1,590 | 3,002,000 | 159,000 |
| 1990-05-14 | 1,630 | 1,630 | 1,590 | 1,600 | 1,442,000 | 160,000 |
| 1990-05-11 | 1,570 | 1,600 | 1,550 | 1,600 | 928,000 | 160,000 |
| 1990-05-10 | 1,530 | 1,580 | 1,530 | 1,550 | 1,045,000 | 155,000 |
| 1990-05-09 | 1,520 | 1,570 | 1,520 | 1,530 | 670,000 | 153,000 |
| 1990-05-08 | 1,480 | 1,530 | 1,450 | 1,530 | 400,000 | 153,000 |
| 1990-05-07 | 1,420 | 1,510 | 1,420 | 1,510 | 246,000 | 151,000 |
| 1990-05-02 | 1,420 | 1,470 | 1,400 | 1,440 | 162,000 | 144,000 |
| 1990-05-01 | 1,380 | 1,410 | 1,380 | 1,400 | 60,000 | 140,000 |
| 1990-04-27 | 1,420 | 1,430 | 1,400 | 1,400 | 738,000 | 140,000 |
| 1990-04-26 | 1,440 | 1,440 | 1,410 | 1,420 | 204,000 | 142,000 |
| 1990-04-25 | 1,430 | 1,450 | 1,410 | 1,440 | 376,000 | 144,000 |
| 1990-04-24 | 1,450 | 1,470 | 1,440 | 1,440 | 162,000 | 144,000 |
| 1990-04-23 | 1,500 | 1,500 | 1,450 | 1,490 | 156,000 | 149,000 |
| 1990-04-20 | 1,500 | 1,520 | 1,470 | 1,520 | 266,000 | 152,000 |
| 1990-04-19 | 1,500 | 1,510 | 1,470 | 1,490 | 136,000 | 149,000 |
| 1990-04-18 | 1,460 | 1,490 | 1,440 | 1,490 | 216,000 | 149,000 |
| 1990-04-17 | 1,400 | 1,450 | 1,400 | 1,440 | 187,000 | 144,000 |
| 1990-04-16 | 1,420 | 1,420 | 1,410 | 1,420 | 170,000 | 142,000 |
| 1990-04-13 | 1,420 | 1,450 | 1,420 | 1,440 | 223,000 | 144,000 |
| 1990-04-12 | 1,420 | 1,490 | 1,410 | 1,460 | 442,000 | 146,000 |
| 1990-04-11 | 1,440 | 1,470 | 1,430 | 1,430 | 347,000 | 143,000 |
| 1990-04-10 | 1,430 | 1,470 | 1,430 | 1,430 | 382,000 | 143,000 |
| 1990-04-09 | 1,530 | 1,530 | 1,470 | 1,490 | 257,000 | 149,000 |
| 1990-04-06 | 1,500 | 1,500 | 1,460 | 1,500 | 497,000 | 150,000 |
| 1990-04-05 | 1,450 | 1,480 | 1,400 | 1,440 | 727,000 | 144,000 |
| 1990-04-04 | 1,540 | 1,570 | 1,420 | 1,520 | 791,000 | 152,000 |
| 1990-04-03 | 1,490 | 1,580 | 1,470 | 1,520 | 505,000 | 152,000 |
| 1990-04-02 | 1,450 | 1,480 | 1,450 | 1,470 | 318,000 | 147,000 |
| 1990-03-30 | 1,600 | 1,610 | 1,550 | 1,550 | 856,000 | 155,000 |
| 1990-03-29 | 1,510 | 1,630 | 1,510 | 1,590 | 1,629,000 | 159,000 |
| 1990-03-28 | 1,590 | 1,590 | 1,540 | 1,540 | 1,006,000 | 154,000 |
| 1990-03-27 | 1,550 | 1,640 | 1,480 | 1,610 | 1,773,000 | 161,000 |
| 1990-03-26 | 1,540 | 1,570 | 1,500 | 1,550 | 1,593,000 | 155,000 |
| 1990-03-23 | 1,550 | 1,570 | 1,480 | 1,530 | 2,230,000 | 153,000 |
| 1990-03-22 | 1,510 | 1,550 | 1,400 | 1,540 | 771,000 | 154,000 |
| 1990-03-20 | 1,540 | 1,580 | 1,490 | 1,550 | 1,700,000 | 155,000 |
| 1990-03-19 | 1,600 | 1,610 | 1,490 | 1,510 | 1,416,000 | 151,000 |
| 1990-03-16 | 1,640 | 1,660 | 1,590 | 1,610 | 5,935,000 | 161,000 |
| 1990-03-15 | 1,620 | 1,650 | 1,600 | 1,610 | 5,350,000 | 161,000 |
| 1990-03-14 | 1,510 | 1,580 | 1,510 | 1,560 | 2,530,000 | 156,000 |
| 1990-03-13 | 1,480 | 1,540 | 1,460 | 1,530 | 1,041,000 | 153,000 |
| 1990-03-12 | 1,510 | 1,510 | 1,490 | 1,510 | 374,000 | 151,000 |
| 1990-03-09 | 1,500 | 1,530 | 1,500 | 1,510 | 707,000 | 151,000 |
| 1990-03-08 | 1,490 | 1,520 | 1,480 | 1,490 | 515,000 | 149,000 |
| 1990-03-07 | 1,520 | 1,520 | 1,490 | 1,510 | 521,000 | 151,000 |
| 1990-03-06 | 1,500 | 1,520 | 1,490 | 1,520 | 1,165,000 | 152,000 |
| 1990-03-05 | 1,450 | 1,500 | 1,450 | 1,500 | 322,000 | 150,000 |
| 1990-03-02 | 1,420 | 1,470 | 1,420 | 1,450 | 228,000 | 145,000 |
| 1990-03-01 | 1,470 | 1,470 | 1,420 | 1,420 | 347,000 | 142,000 |
| 1990-02-28 | 1,450 | 1,480 | 1,450 | 1,450 | 334,000 | 145,000 |
| 1990-02-27 | 1,410 | 1,470 | 1,390 | 1,440 | 259,000 | 144,000 |
| 1990-02-26 | 1,430 | 1,430 | 1,390 | 1,410 | 340,000 | 141,000 |
| 1990-02-23 | 1,430 | 1,470 | 1,420 | 1,440 | 388,000 | 144,000 |
| 1990-02-22 | 1,460 | 1,480 | 1,410 | 1,420 | 800,000 | 142,000 |
| 1990-02-21 | 1,460 | 1,480 | 1,460 | 1,460 | 137,000 | 146,000 |
| 1990-02-20 | 1,510 | 1,520 | 1,480 | 1,480 | 177,000 | 148,000 |
| 1990-02-19 | 1,520 | 1,530 | 1,500 | 1,510 | 317,000 | 151,000 |
| 1990-02-16 | 1,500 | 1,510 | 1,490 | 1,510 | 176,000 | 151,000 |
| 1990-02-15 | 1,470 | 1,520 | 1,470 | 1,490 | 277,000 | 149,000 |
| 1990-02-14 | 1,450 | 1,490 | 1,450 | 1,490 | 232,000 | 149,000 |
| 1990-02-13 | 1,500 | 1,500 | 1,450 | 1,450 | 79,000 | 145,000 |
| 1990-02-09 | 1,510 | 1,510 | 1,470 | 1,500 | 113,000 | 150,000 |
| 1990-02-08 | 1,510 | 1,510 | 1,500 | 1,510 | 313,000 | 151,000 |
| 1990-02-07 | 1,500 | 1,510 | 1,480 | 1,490 | 140,000 | 149,000 |
| 1990-02-06 | 1,540 | 1,550 | 1,500 | 1,510 | 426,000 | 151,000 |
| 1990-02-05 | 1,510 | 1,510 | 1,470 | 1,510 | 216,000 | 151,000 |
| 1990-02-02 | 1,510 | 1,520 | 1,480 | 1,510 | 709,000 | 151,000 |
| 1990-02-01 | 1,440 | 1,530 | 1,440 | 1,490 | 901,000 | 149,000 |
| 1990-01-31 | 1,430 | 1,440 | 1,430 | 1,430 | 93,000 | 143,000 |
| 1990-01-30 | 1,450 | 1,450 | 1,430 | 1,440 | 254,000 | 144,000 |
| 1990-01-29 | 1,450 | 1,450 | 1,430 | 1,450 | 628,000 | 145,000 |
| 1990-01-26 | 1,440 | 1,490 | 1,420 | 1,460 | 367,000 | 146,000 |
| 1990-01-25 | 1,430 | 1,450 | 1,420 | 1,420 | 212,000 | 142,000 |
| 1990-01-24 | 1,470 | 1,470 | 1,420 | 1,420 | 415,000 | 142,000 |
| 1990-01-23 | 1,470 | 1,490 | 1,440 | 1,450 | 598,000 | 145,000 |
| 1990-01-22 | 1,470 | 1,490 | 1,450 | 1,450 | 303,000 | 145,000 |
| 1990-01-19 | 1,410 | 1,490 | 1,410 | 1,490 | 345,000 | 149,000 |
| 1990-01-18 | 1,440 | 1,470 | 1,420 | 1,440 | 200,000 | 144,000 |
| 1990-01-17 | 1,470 | 1,500 | 1,460 | 1,460 | 366,000 | 146,000 |
| 1990-01-16 | 1,450 | 1,470 | 1,430 | 1,450 | 236,000 | 145,000 |
| 1990-01-12 | 1,470 | 1,480 | 1,450 | 1,450 | 378,000 | 145,000 |
| 1990-01-11 | 1,450 | 1,510 | 1,450 | 1,500 | 216,000 | 150,000 |
| 1990-01-10 | 1,500 | 1,500 | 1,460 | 1,480 | 237,000 | 148,000 |
| 1990-01-09 | 1,510 | 1,510 | 1,490 | 1,500 | 450,000 | 150,000 |
| 1990-01-08 | 1,510 | 1,530 | 1,510 | 1,510 | 408,000 | 151,000 |
| 1990-01-05 | 1,490 | 1,540 | 1,490 | 1,510 | 253,000 | 151,000 |
| 1990-01-04 | 1,490 | 1,510 | 1,470 | 1,480 | 144,000 | 148,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株
