1815 鉄建建設(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 | 1,150 | 1,160 | 1,120 | 1,130 | 606,000 | 11,300 |
| 1990-12-27 | 1,180 | 1,200 | 1,150 | 1,160 | 999,000 | 11,600 |
| 1990-12-26 | 1,150 | 1,180 | 1,140 | 1,170 | 310,000 | 11,700 |
| 1990-12-25 | 1,140 | 1,170 | 1,120 | 1,130 | 335,000 | 11,300 |
| 1990-12-21 | 1,150 | 1,180 | 1,150 | 1,160 | 1,080,000 | 11,600 |
| 1990-12-20 | 1,230 | 1,250 | 1,190 | 1,190 | 964,000 | 11,900 |
| 1990-12-19 | 1,240 | 1,270 | 1,230 | 1,240 | 925,000 | 12,400 |
| 1990-12-18 | 1,210 | 1,230 | 1,200 | 1,210 | 773,000 | 12,100 |
| 1990-12-17 | 1,200 | 1,230 | 1,200 | 1,210 | 289,000 | 12,100 |
| 1990-12-14 | 1,220 | 1,260 | 1,210 | 1,220 | 2,260,000 | 12,200 |
| 1990-12-13 | 1,240 | 1,260 | 1,220 | 1,260 | 499,000 | 12,600 |
| 1990-12-12 | 1,240 | 1,290 | 1,210 | 1,230 | 630,000 | 12,300 |
| 1990-12-11 | 1,170 | 1,260 | 1,170 | 1,260 | 873,000 | 12,600 |
| 1990-12-10 | 1,230 | 1,230 | 1,180 | 1,190 | 553,000 | 11,900 |
| 1990-12-07 | 1,150 | 1,190 | 1,140 | 1,190 | 1,029,000 | 11,900 |
| 1990-12-06 | 1,050 | 1,100 | 1,050 | 1,070 | 606,000 | 10,700 |
| 1990-12-05 | 985 | 1,060 | 983 | 1,030 | 857,000 | 10,300 |
| 1990-12-04 | 1,070 | 1,070 | 971 | 971 | 575,000 | 9,710 |
| 1990-12-03 | 1,150 | 1,180 | 1,080 | 1,080 | 766,000 | 10,800 |
| 1990-11-30 | 1,100 | 1,150 | 1,090 | 1,130 | 552,000 | 11,300 |
| 1990-11-29 | 1,150 | 1,180 | 1,120 | 1,180 | 547,000 | 11,800 |
| 1990-11-28 | 1,220 | 1,250 | 1,180 | 1,190 | 590,000 | 11,900 |
| 1990-11-27 | 1,250 | 1,250 | 1,210 | 1,240 | 195,000 | 12,400 |
| 1990-11-26 | 1,300 | 1,300 | 1,250 | 1,270 | 203,000 | 12,700 |
| 1990-11-22 | 1,230 | 1,280 | 1,200 | 1,280 | 754,000 | 12,800 |
| 1990-11-21 | 1,220 | 1,240 | 1,170 | 1,210 | 695,000 | 12,100 |
| 1990-11-20 | 1,290 | 1,290 | 1,240 | 1,240 | 384,000 | 12,400 |
| 1990-11-19 | 1,320 | 1,340 | 1,290 | 1,290 | 417,000 | 12,900 |
| 1990-11-16 | 1,270 | 1,300 | 1,240 | 1,300 | 815,000 | 13,000 |
| 1990-11-15 | 1,340 | 1,350 | 1,270 | 1,270 | 507,000 | 12,700 |
| 1990-11-14 | 1,350 | 1,360 | 1,320 | 1,340 | 1,269,000 | 13,400 |
| 1990-11-13 | 1,330 | 1,380 | 1,320 | 1,370 | 3,552,000 | 13,700 |
| 1990-11-09 | 1,270 | 1,290 | 1,240 | 1,290 | 661,000 | 12,900 |
| 1990-11-08 | 1,310 | 1,320 | 1,250 | 1,290 | 1,210,000 | 12,900 |
| 1990-11-07 | 1,240 | 1,340 | 1,220 | 1,330 | 1,403,000 | 13,300 |
| 1990-11-06 | 1,300 | 1,300 | 1,240 | 1,260 | 437,000 | 12,600 |
| 1990-11-05 | 1,300 | 1,310 | 1,270 | 1,270 | 594,000 | 12,700 |
| 1990-11-02 | 1,240 | 1,270 | 1,210 | 1,260 | 578,000 | 12,600 |
| 1990-11-01 | 1,250 | 1,260 | 1,200 | 1,230 | 598,000 | 12,300 |
| 1990-10-31 | 1,320 | 1,360 | 1,290 | 1,290 | 953,000 | 12,900 |
| 1990-10-30 | 1,300 | 1,320 | 1,270 | 1,320 | 501,000 | 13,200 |
| 1990-10-29 | 1,330 | 1,350 | 1,300 | 1,310 | 830,000 | 13,100 |
| 1990-10-26 | 1,330 | 1,360 | 1,300 | 1,320 | 1,098,000 | 13,200 |
| 1990-10-25 | 1,400 | 1,420 | 1,330 | 1,350 | 5,090,000 | 13,500 |
| 1990-10-24 | 1,250 | 1,380 | 1,250 | 1,380 | 6,387,000 | 13,800 |
| 1990-10-23 | 1,290 | 1,300 | 1,230 | 1,270 | 2,123,000 | 12,700 |
| 1990-10-22 | 1,280 | 1,320 | 1,240 | 1,270 | 2,561,000 | 12,700 |
| 1990-10-19 | 1,270 | 1,330 | 1,240 | 1,240 | 8,071,000 | 12,400 |
| 1990-10-18 | 1,140 | 1,270 | 1,130 | 1,270 | 5,882,000 | 12,700 |
| 1990-10-17 | 1,110 | 1,160 | 1,090 | 1,120 | 4,438,000 | 11,200 |
| 1990-10-16 | 1,070 | 1,130 | 1,050 | 1,110 | 2,503,000 | 11,100 |
| 1990-10-15 | 1,050 | 1,070 | 1,030 | 1,030 | 1,404,000 | 10,300 |
| 1990-10-12 | 930 | 1,030 | 930 | 1,020 | 828,000 | 10,200 |
| 1990-10-11 | 950 | 967 | 930 | 940 | 376,000 | 9,400 |
| 1990-10-09 | 980 | 998 | 960 | 979 | 999,000 | 9,790 |
| 1990-10-08 | 888 | 950 | 888 | 950 | 1,381,000 | 9,500 |
| 1990-10-05 | 840 | 888 | 840 | 882 | 294,000 | 8,820 |
| 1990-10-04 | 855 | 875 | 830 | 830 | 136,000 | 8,300 |
| 1990-10-03 | 889 | 903 | 867 | 895 | 342,000 | 8,950 |
| 1990-10-02 | 829 | 887 | 818 | 887 | 638,000 | 8,870 |
| 1990-10-01 | 809 | 809 | 749 | 787 | 434,000 | 7,870 |
| 1990-09-28 | 809 | 811 | 799 | 799 | 430,000 | 7,990 |
| 1990-09-27 | 930 | 930 | 880 | 905 | 306,000 | 9,050 |
| 1990-09-26 | 1,000 | 1,000 | 930 | 930 | 201,000 | 9,300 |
| 1990-09-25 | 980 | 1,000 | 980 | 1,000 | 158,000 | 10,000 |
| 1990-09-21 | 985 | 1,010 | 970 | 1,010 | 400,000 | 10,100 |
| 1990-09-20 | 990 | 1,000 | 980 | 985 | 196,000 | 9,850 |
| 1990-09-19 | 982 | 1,020 | 982 | 990 | 198,000 | 9,900 |
| 1990-09-18 | 999 | 1,000 | 975 | 1,000 | 270,000 | 10,000 |
| 1990-09-17 | 1,040 | 1,050 | 1,000 | 1,000 | 231,000 | 10,000 |
| 1990-09-14 | 1,030 | 1,050 | 1,010 | 1,030 | 995,000 | 10,300 |
| 1990-09-13 | 1,080 | 1,090 | 1,050 | 1,050 | 252,000 | 10,500 |
| 1990-09-12 | 1,030 | 1,090 | 1,010 | 1,070 | 265,000 | 10,700 |
| 1990-09-11 | 1,080 | 1,090 | 1,040 | 1,040 | 266,000 | 10,400 |
| 1990-09-10 | 1,040 | 1,080 | 1,020 | 1,070 | 295,000 | 10,700 |
| 1990-09-07 | 986 | 1,040 | 980 | 1,000 | 367,000 | 10,000 |
| 1990-09-06 | 1,020 | 1,030 | 981 | 990 | 337,000 | 9,900 |
| 1990-09-05 | 1,030 | 1,040 | 980 | 1,010 | 619,000 | 10,100 |
| 1990-09-04 | 1,080 | 1,100 | 1,050 | 1,050 | 247,000 | 10,500 |
| 1990-09-03 | 1,120 | 1,140 | 1,080 | 1,080 | 349,000 | 10,800 |
| 1990-08-31 | 1,100 | 1,110 | 1,080 | 1,080 | 443,000 | 10,800 |
| 1990-08-30 | 1,090 | 1,130 | 1,080 | 1,120 | 467,000 | 11,200 |
| 1990-08-29 | 1,120 | 1,120 | 1,060 | 1,070 | 453,000 | 10,700 |
| 1990-08-28 | 1,100 | 1,120 | 1,090 | 1,100 | 1,168,000 | 11,000 |
| 1990-08-27 | 978 | 1,030 | 978 | 1,010 | 842,000 | 10,100 |
| 1990-08-24 | 940 | 969 | 940 | 968 | 923,000 | 9,680 |
| 1990-08-23 | 1,030 | 1,050 | 950 | 950 | 838,000 | 9,500 |
| 1990-08-22 | 1,130 | 1,130 | 1,070 | 1,070 | 701,000 | 10,700 |
| 1990-08-21 | 1,230 | 1,250 | 1,150 | 1,180 | 537,000 | 11,800 |
| 1990-08-20 | 1,210 | 1,240 | 1,210 | 1,230 | 274,000 | 12,300 |
| 1990-08-17 | 1,220 | 1,250 | 1,200 | 1,250 | 439,000 | 12,500 |
| 1990-08-16 | 1,290 | 1,300 | 1,260 | 1,260 | 280,000 | 12,600 |
| 1990-08-15 | 1,280 | 1,340 | 1,270 | 1,330 | 449,000 | 13,300 |
| 1990-08-14 | 1,260 | 1,270 | 1,230 | 1,260 | 329,000 | 12,600 |
| 1990-08-13 | 1,300 | 1,300 | 1,220 | 1,230 | 345,000 | 12,300 |
| 1990-08-10 | 1,330 | 1,360 | 1,310 | 1,320 | 294,000 | 13,200 |
| 1990-08-09 | 1,400 | 1,410 | 1,300 | 1,300 | 367,000 | 13,000 |
| 1990-08-08 | 1,310 | 1,400 | 1,310 | 1,400 | 570,000 | 14,000 |
| 1990-08-07 | 1,300 | 1,360 | 1,300 | 1,300 | 466,000 | 13,000 |
| 1990-08-06 | 1,390 | 1,410 | 1,370 | 1,400 | 211,000 | 14,000 |
| 1990-08-03 | 1,470 | 1,500 | 1,460 | 1,460 | 168,000 | 14,600 |
| 1990-08-02 | 1,550 | 1,550 | 1,510 | 1,520 | 315,000 | 15,200 |
| 1990-08-01 | 1,570 | 1,570 | 1,530 | 1,550 | 177,000 | 15,500 |
| 1990-07-31 | 1,530 | 1,580 | 1,520 | 1,570 | 249,000 | 15,700 |
| 1990-07-30 | 1,550 | 1,570 | 1,510 | 1,540 | 179,000 | 15,400 |
| 1990-07-27 | 1,580 | 1,580 | 1,490 | 1,530 | 429,000 | 15,300 |
| 1990-07-26 | 1,640 | 1,640 | 1,580 | 1,580 | 593,000 | 15,800 |
| 1990-07-25 | 1,620 | 1,620 | 1,560 | 1,620 | 227,000 | 16,200 |
| 1990-07-24 | 1,570 | 1,590 | 1,550 | 1,590 | 72,000 | 15,900 |
| 1990-07-23 | 1,570 | 1,600 | 1,540 | 1,580 | 186,000 | 15,800 |
| 1990-07-20 | 1,580 | 1,630 | 1,570 | 1,570 | 275,000 | 15,700 |
| 1990-07-19 | 1,640 | 1,660 | 1,600 | 1,640 | 199,000 | 16,400 |
| 1990-07-18 | 1,660 | 1,660 | 1,630 | 1,640 | 196,000 | 16,400 |
| 1990-07-17 | 1,640 | 1,660 | 1,630 | 1,660 | 146,000 | 16,600 |
| 1990-07-16 | 1,650 | 1,670 | 1,630 | 1,630 | 419,000 | 16,300 |
| 1990-07-13 | 1,620 | 1,650 | 1,610 | 1,640 | 433,000 | 16,400 |
| 1990-07-12 | 1,570 | 1,600 | 1,570 | 1,600 | 269,000 | 16,000 |
| 1990-07-11 | 1,590 | 1,600 | 1,580 | 1,580 | 111,000 | 15,800 |
| 1990-07-10 | 1,570 | 1,590 | 1,550 | 1,560 | 167,000 | 15,600 |
| 1990-07-09 | 1,620 | 1,630 | 1,560 | 1,560 | 173,000 | 15,600 |
| 1990-07-06 | 1,620 | 1,620 | 1,570 | 1,610 | 129,000 | 16,100 |
| 1990-07-05 | 1,600 | 1,630 | 1,580 | 1,600 | 264,000 | 16,000 |
| 1990-07-04 | 1,610 | 1,640 | 1,610 | 1,620 | 222,000 | 16,200 |
| 1990-07-03 | 1,630 | 1,650 | 1,610 | 1,620 | 245,000 | 16,200 |
| 1990-07-02 | 1,580 | 1,640 | 1,570 | 1,630 | 230,000 | 16,300 |
| 1990-06-29 | 1,570 | 1,580 | 1,550 | 1,560 | 246,000 | 15,600 |
| 1990-06-28 | 1,540 | 1,560 | 1,520 | 1,540 | 419,000 | 15,400 |
| 1990-06-27 | 1,570 | 1,570 | 1,530 | 1,530 | 551,000 | 15,300 |
| 1990-06-26 | 1,490 | 1,570 | 1,480 | 1,570 | 370,000 | 15,700 |
| 1990-06-25 | 1,530 | 1,540 | 1,500 | 1,510 | 210,000 | 15,100 |
| 1990-06-22 | 1,540 | 1,560 | 1,520 | 1,540 | 172,000 | 15,400 |
| 1990-06-21 | 1,540 | 1,570 | 1,520 | 1,570 | 234,000 | 15,700 |
| 1990-06-20 | 1,530 | 1,590 | 1,520 | 1,530 | 368,000 | 15,300 |
| 1990-06-19 | 1,540 | 1,570 | 1,510 | 1,510 | 220,000 | 15,100 |
| 1990-06-18 | 1,560 | 1,560 | 1,550 | 1,550 | 159,000 | 15,500 |
| 1990-06-15 | 1,580 | 1,580 | 1,550 | 1,560 | 222,000 | 15,600 |
| 1990-06-14 | 1,570 | 1,600 | 1,550 | 1,590 | 494,000 | 15,900 |
| 1990-06-13 | 1,600 | 1,600 | 1,550 | 1,570 | 306,000 | 15,700 |
| 1990-06-12 | 1,620 | 1,640 | 1,600 | 1,600 | 362,000 | 16,000 |
| 1990-06-11 | 1,660 | 1,670 | 1,640 | 1,640 | 316,000 | 16,400 |
| 1990-06-08 | 1,690 | 1,690 | 1,650 | 1,680 | 500,000 | 16,800 |
| 1990-06-07 | 1,640 | 1,690 | 1,640 | 1,680 | 695,000 | 16,800 |
| 1990-06-06 | 1,630 | 1,650 | 1,620 | 1,650 | 467,000 | 16,500 |
| 1990-06-05 | 1,690 | 1,690 | 1,640 | 1,640 | 626,000 | 16,400 |
| 1990-06-04 | 1,660 | 1,700 | 1,660 | 1,690 | 893,000 | 16,900 |
| 1990-06-01 | 1,680 | 1,690 | 1,650 | 1,670 | 362,000 | 16,700 |
| 1990-05-31 | 1,650 | 1,680 | 1,650 | 1,680 | 622,000 | 16,800 |
| 1990-05-30 | 1,650 | 1,690 | 1,620 | 1,650 | 748,000 | 16,500 |
| 1990-05-29 | 1,690 | 1,700 | 1,640 | 1,640 | 894,000 | 16,400 |
| 1990-05-28 | 1,720 | 1,750 | 1,700 | 1,710 | 1,869,000 | 17,100 |
| 1990-05-25 | 1,650 | 1,710 | 1,640 | 1,690 | 3,731,000 | 16,900 |
| 1990-05-24 | 1,600 | 1,640 | 1,590 | 1,630 | 1,781,000 | 16,300 |
| 1990-05-23 | 1,570 | 1,610 | 1,560 | 1,590 | 1,647,000 | 15,900 |
| 1990-05-22 | 1,560 | 1,580 | 1,550 | 1,560 | 532,000 | 15,600 |
| 1990-05-21 | 1,530 | 1,560 | 1,530 | 1,560 | 341,000 | 15,600 |
| 1990-05-18 | 1,550 | 1,550 | 1,530 | 1,540 | 241,000 | 15,400 |
| 1990-05-17 | 1,530 | 1,550 | 1,530 | 1,530 | 359,000 | 15,300 |
| 1990-05-16 | 1,540 | 1,560 | 1,530 | 1,540 | 504,000 | 15,400 |
| 1990-05-15 | 1,500 | 1,570 | 1,490 | 1,530 | 1,567,000 | 15,300 |
| 1990-05-14 | 1,480 | 1,490 | 1,470 | 1,480 | 552,000 | 14,800 |
| 1990-05-11 | 1,460 | 1,470 | 1,450 | 1,460 | 582,000 | 14,600 |
| 1990-05-10 | 1,450 | 1,480 | 1,440 | 1,440 | 1,421,000 | 14,400 |
| 1990-05-09 | 1,440 | 1,460 | 1,410 | 1,430 | 585,000 | 14,300 |
| 1990-05-08 | 1,440 | 1,450 | 1,410 | 1,420 | 405,000 | 14,200 |
| 1990-05-07 | 1,450 | 1,470 | 1,440 | 1,460 | 663,000 | 14,600 |
| 1990-05-02 | 1,420 | 1,450 | 1,410 | 1,450 | 534,000 | 14,500 |
| 1990-05-01 | 1,410 | 1,420 | 1,400 | 1,400 | 115,000 | 14,000 |
| 1990-04-27 | 1,420 | 1,420 | 1,370 | 1,400 | 279,000 | 14,000 |
| 1990-04-26 | 1,440 | 1,440 | 1,380 | 1,410 | 202,000 | 14,100 |
| 1990-04-25 | 1,410 | 1,430 | 1,400 | 1,430 | 232,000 | 14,300 |
| 1990-04-24 | 1,380 | 1,420 | 1,380 | 1,400 | 228,000 | 14,000 |
| 1990-04-23 | 1,420 | 1,430 | 1,390 | 1,420 | 106,000 | 14,200 |
| 1990-04-20 | 1,440 | 1,450 | 1,390 | 1,420 | 492,000 | 14,200 |
| 1990-04-19 | 1,420 | 1,450 | 1,400 | 1,420 | 755,000 | 14,200 |
| 1990-04-18 | 1,360 | 1,400 | 1,350 | 1,400 | 797,000 | 14,000 |
| 1990-04-17 | 1,380 | 1,420 | 1,350 | 1,370 | 296,000 | 13,700 |
| 1990-04-16 | 1,390 | 1,420 | 1,390 | 1,400 | 203,000 | 14,000 |
| 1990-04-13 | 1,450 | 1,470 | 1,420 | 1,430 | 240,000 | 14,300 |
| 1990-04-12 | 1,470 | 1,490 | 1,450 | 1,470 | 197,000 | 14,700 |
| 1990-04-11 | 1,490 | 1,510 | 1,490 | 1,490 | 327,000 | 14,900 |
| 1990-04-10 | 1,480 | 1,510 | 1,480 | 1,490 | 223,000 | 14,900 |
| 1990-04-09 | 1,550 | 1,570 | 1,520 | 1,530 | 469,000 | 15,300 |
| 1990-04-06 | 1,450 | 1,560 | 1,450 | 1,520 | 721,000 | 15,200 |
| 1990-04-05 | 1,450 | 1,470 | 1,290 | 1,400 | 1,287,000 | 14,000 |
| 1990-04-04 | 1,580 | 1,610 | 1,450 | 1,470 | 586,000 | 14,700 |
| 1990-04-03 | 1,540 | 1,610 | 1,470 | 1,550 | 1,101,000 | 15,500 |
| 1990-04-02 | 1,640 | 1,650 | 1,480 | 1,490 | 771,000 | 14,900 |
| 1990-03-30 | 1,760 | 1,770 | 1,690 | 1,710 | 1,944,000 | 17,100 |
| 1990-03-29 | 1,750 | 1,820 | 1,720 | 1,760 | 3,294,000 | 17,600 |
| 1990-03-28 | 1,740 | 1,790 | 1,720 | 1,760 | 2,962,000 | 17,600 |
| 1990-03-27 | 1,710 | 1,750 | 1,650 | 1,740 | 1,879,000 | 17,400 |
| 1990-03-26 | 1,690 | 1,710 | 1,650 | 1,690 | 889,000 | 16,900 |
| 1990-03-23 | 1,680 | 1,680 | 1,630 | 1,680 | 1,568,000 | 16,800 |
| 1990-03-22 | 1,630 | 1,710 | 1,540 | 1,620 | 607,000 | 16,200 |
| 1990-03-20 | 1,710 | 1,750 | 1,660 | 1,700 | 710,000 | 17,000 |
| 1990-03-19 | 1,750 | 1,790 | 1,630 | 1,650 | 503,000 | 16,500 |
| 1990-03-16 | 1,810 | 1,830 | 1,750 | 1,780 | 728,000 | 17,800 |
| 1990-03-15 | 1,760 | 1,800 | 1,750 | 1,790 | 3,037,000 | 17,900 |
| 1990-03-14 | 1,710 | 1,760 | 1,700 | 1,750 | 687,000 | 17,500 |
| 1990-03-13 | 1,710 | 1,760 | 1,700 | 1,730 | 376,000 | 17,300 |
| 1990-03-12 | 1,770 | 1,770 | 1,720 | 1,720 | 579,000 | 17,200 |
| 1990-03-09 | 1,800 | 1,820 | 1,760 | 1,760 | 818,000 | 17,600 |
| 1990-03-08 | 1,800 | 1,830 | 1,770 | 1,770 | 884,000 | 17,700 |
| 1990-03-07 | 1,810 | 1,820 | 1,780 | 1,820 | 713,000 | 18,200 |
| 1990-03-06 | 1,820 | 1,860 | 1,820 | 1,840 | 720,000 | 18,400 |
| 1990-03-05 | 1,800 | 1,840 | 1,800 | 1,810 | 879,000 | 18,100 |
| 1990-03-02 | 1,840 | 1,860 | 1,820 | 1,830 | 2,471,000 | 18,300 |
| 1990-03-01 | 1,880 | 1,910 | 1,830 | 1,840 | 6,303,000 | 18,400 |
| 1990-02-28 | 1,870 | 1,920 | 1,850 | 1,900 | 12,359,000 | 19,000 |
| 1990-02-27 | 1,810 | 1,890 | 1,770 | 1,870 | 6,602,000 | 18,700 |
| 1990-02-26 | 1,810 | 1,820 | 1,690 | 1,780 | 1,929,000 | 17,800 |
| 1990-02-23 | 1,840 | 1,860 | 1,770 | 1,830 | 4,115,000 | 18,300 |
| 1990-02-22 | 1,790 | 1,830 | 1,740 | 1,830 | 4,720,000 | 18,300 |
| 1990-02-21 | 1,830 | 1,840 | 1,730 | 1,730 | 3,512,000 | 17,300 |
| 1990-02-20 | 1,860 | 1,880 | 1,840 | 1,840 | 6,661,000 | 18,400 |
| 1990-02-19 | 1,880 | 1,880 | 1,830 | 1,870 | 7,319,000 | 18,700 |
| 1990-02-16 | 1,800 | 1,860 | 1,790 | 1,860 | 11,772,000 | 18,600 |
| 1990-02-15 | 1,730 | 1,810 | 1,730 | 1,770 | 11,194,000 | 17,700 |
| 1990-02-14 | 1,700 | 1,740 | 1,700 | 1,720 | 1,590,000 | 17,200 |
| 1990-02-13 | 1,690 | 1,720 | 1,680 | 1,710 | 744,000 | 17,100 |
| 1990-02-09 | 1,680 | 1,720 | 1,650 | 1,710 | 696,000 | 17,100 |
| 1990-02-08 | 1,660 | 1,670 | 1,640 | 1,670 | 264,000 | 16,700 |
| 1990-02-07 | 1,660 | 1,690 | 1,630 | 1,660 | 310,000 | 16,600 |
| 1990-02-06 | 1,700 | 1,710 | 1,670 | 1,670 | 374,000 | 16,700 |
| 1990-02-05 | 1,710 | 1,710 | 1,670 | 1,690 | 475,000 | 16,900 |
| 1990-02-02 | 1,710 | 1,730 | 1,680 | 1,700 | 3,797,000 | 17,000 |
| 1990-02-01 | 1,650 | 1,710 | 1,630 | 1,700 | 4,447,000 | 17,000 |
| 1990-01-31 | 1,630 | 1,660 | 1,600 | 1,660 | 868,000 | 16,600 |
| 1990-01-30 | 1,630 | 1,650 | 1,610 | 1,640 | 518,000 | 16,400 |
| 1990-01-29 | 1,590 | 1,640 | 1,580 | 1,630 | 827,000 | 16,300 |
| 1990-01-26 | 1,580 | 1,600 | 1,550 | 1,590 | 656,000 | 15,900 |
| 1990-01-25 | 1,610 | 1,610 | 1,550 | 1,610 | 307,000 | 16,100 |
| 1990-01-24 | 1,590 | 1,590 | 1,550 | 1,580 | 234,000 | 15,800 |
| 1990-01-23 | 1,580 | 1,600 | 1,530 | 1,590 | 537,000 | 15,900 |
| 1990-01-22 | 1,540 | 1,590 | 1,530 | 1,590 | 354,000 | 15,900 |
| 1990-01-19 | 1,510 | 1,570 | 1,480 | 1,550 | 499,000 | 15,500 |
| 1990-01-18 | 1,510 | 1,530 | 1,490 | 1,520 | 75,000 | 15,200 |
| 1990-01-17 | 1,530 | 1,530 | 1,500 | 1,510 | 397,000 | 15,100 |
| 1990-01-16 | 1,500 | 1,530 | 1,470 | 1,510 | 343,000 | 15,100 |
| 1990-01-12 | 1,590 | 1,590 | 1,530 | 1,530 | 211,000 | 15,300 |
| 1990-01-11 | 1,590 | 1,590 | 1,540 | 1,570 | 412,000 | 15,700 |
| 1990-01-10 | 1,610 | 1,610 | 1,550 | 1,590 | 175,000 | 15,900 |
| 1990-01-09 | 1,620 | 1,640 | 1,590 | 1,590 | 173,000 | 15,900 |
| 1990-01-08 | 1,650 | 1,650 | 1,620 | 1,620 | 296,000 | 16,200 |
| 1990-01-05 | 1,650 | 1,670 | 1,620 | 1,620 | 195,000 | 16,200 |
| 1990-01-04 | 1,660 | 1,660 | 1,620 | 1,630 | 98,000 | 16,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.05株
