1820 西松建設(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 | 1,240 | 1,250 | 1,230 | 1,230 | 337,000 | 6,150 |
| 1990-12-27 | 1,250 | 1,260 | 1,230 | 1,260 | 878,000 | 6,300 |
| 1990-12-26 | 1,240 | 1,260 | 1,230 | 1,240 | 677,000 | 6,200 |
| 1990-12-25 | 1,240 | 1,260 | 1,230 | 1,230 | 772,000 | 6,150 |
| 1990-12-21 | 1,250 | 1,280 | 1,250 | 1,280 | 1,108,000 | 6,400 |
| 1990-12-20 | 1,310 | 1,320 | 1,280 | 1,280 | 731,000 | 6,400 |
| 1990-12-19 | 1,350 | 1,350 | 1,320 | 1,330 | 4,122,000 | 6,650 |
| 1990-12-18 | 1,280 | 1,320 | 1,260 | 1,310 | 3,084,000 | 6,550 |
| 1990-12-17 | 1,290 | 1,300 | 1,260 | 1,260 | 774,000 | 6,300 |
| 1990-12-14 | 1,330 | 1,340 | 1,300 | 1,310 | 2,215,000 | 6,550 |
| 1990-12-13 | 1,340 | 1,350 | 1,310 | 1,340 | 1,595,000 | 6,700 |
| 1990-12-12 | 1,320 | 1,360 | 1,300 | 1,320 | 4,985,000 | 6,600 |
| 1990-12-11 | 1,210 | 1,340 | 1,210 | 1,320 | 3,294,000 | 6,600 |
| 1990-12-10 | 1,270 | 1,280 | 1,210 | 1,250 | 1,187,000 | 6,250 |
| 1990-12-07 | 1,190 | 1,230 | 1,180 | 1,230 | 1,174,000 | 6,150 |
| 1990-12-06 | 1,140 | 1,160 | 1,130 | 1,130 | 690,000 | 5,650 |
| 1990-12-05 | 1,110 | 1,130 | 1,070 | 1,120 | 1,924,000 | 5,600 |
| 1990-12-04 | 1,130 | 1,130 | 1,090 | 1,090 | 1,243,000 | 5,450 |
| 1990-12-03 | 1,210 | 1,210 | 1,150 | 1,150 | 1,128,000 | 5,750 |
| 1990-11-30 | 1,150 | 1,180 | 1,130 | 1,150 | 1,491,000 | 5,750 |
| 1990-11-29 | 1,210 | 1,210 | 1,180 | 1,190 | 1,068,000 | 5,950 |
| 1990-11-28 | 1,300 | 1,300 | 1,250 | 1,250 | 982,000 | 6,250 |
| 1990-11-27 | 1,300 | 1,300 | 1,280 | 1,280 | 420,000 | 6,400 |
| 1990-11-26 | 1,330 | 1,340 | 1,300 | 1,310 | 554,000 | 6,550 |
| 1990-11-22 | 1,300 | 1,330 | 1,280 | 1,330 | 1,076,000 | 6,650 |
| 1990-11-21 | 1,310 | 1,310 | 1,260 | 1,280 | 2,235,000 | 6,400 |
| 1990-11-20 | 1,350 | 1,360 | 1,300 | 1,300 | 3,249,000 | 6,500 |
| 1990-11-19 | 1,380 | 1,380 | 1,340 | 1,350 | 4,455,000 | 6,750 |
| 1990-11-16 | 1,320 | 1,370 | 1,300 | 1,360 | 5,081,000 | 6,800 |
| 1990-11-15 | 1,390 | 1,390 | 1,330 | 1,330 | 2,063,000 | 6,650 |
| 1990-11-14 | 1,400 | 1,410 | 1,360 | 1,370 | 4,735,000 | 6,850 |
| 1990-11-13 | 1,400 | 1,430 | 1,390 | 1,410 | 15,772,000 | 7,050 |
| 1990-11-09 | 1,350 | 1,380 | 1,340 | 1,360 | 8,797,000 | 6,800 |
| 1990-11-08 | 1,340 | 1,380 | 1,310 | 1,370 | 8,789,000 | 6,850 |
| 1990-11-07 | 1,270 | 1,370 | 1,260 | 1,370 | 7,768,000 | 6,850 |
| 1990-11-06 | 1,340 | 1,350 | 1,260 | 1,280 | 2,698,000 | 6,400 |
| 1990-11-05 | 1,360 | 1,360 | 1,320 | 1,320 | 2,836,000 | 6,600 |
| 1990-11-02 | 1,280 | 1,320 | 1,240 | 1,320 | 3,012,000 | 6,600 |
| 1990-11-01 | 1,320 | 1,320 | 1,260 | 1,280 | 3,359,000 | 6,400 |
| 1990-10-31 | 1,370 | 1,390 | 1,330 | 1,330 | 5,958,000 | 6,650 |
| 1990-10-30 | 1,350 | 1,370 | 1,320 | 1,370 | 3,137,000 | 6,850 |
| 1990-10-29 | 1,360 | 1,400 | 1,360 | 1,370 | 8,993,000 | 6,850 |
| 1990-10-26 | 1,340 | 1,380 | 1,330 | 1,350 | 9,317,000 | 6,750 |
| 1990-10-25 | 1,400 | 1,440 | 1,370 | 1,380 | 24,359,000 | 6,900 |
| 1990-10-24 | 1,170 | 1,370 | 1,140 | 1,370 | 20,926,000 | 6,850 |
| 1990-10-23 | 1,210 | 1,240 | 1,170 | 1,190 | 2,772,000 | 5,950 |
| 1990-10-22 | 1,200 | 1,240 | 1,180 | 1,200 | 2,895,000 | 6,000 |
| 1990-10-19 | 1,240 | 1,260 | 1,170 | 1,190 | 6,971,000 | 5,950 |
| 1990-10-18 | 1,180 | 1,210 | 1,160 | 1,200 | 5,162,000 | 6,000 |
| 1990-10-17 | 1,110 | 1,180 | 1,100 | 1,180 | 3,623,000 | 5,900 |
| 1990-10-16 | 1,130 | 1,140 | 1,100 | 1,110 | 3,118,000 | 5,550 |
| 1990-10-15 | 1,110 | 1,130 | 1,100 | 1,120 | 4,767,000 | 5,600 |
| 1990-10-12 | 1,040 | 1,100 | 1,030 | 1,090 | 4,348,000 | 5,450 |
| 1990-10-11 | 990 | 1,060 | 970 | 1,050 | 1,766,000 | 5,250 |
| 1990-10-09 | 1,010 | 1,030 | 999 | 1,010 | 2,238,000 | 5,050 |
| 1990-10-08 | 941 | 1,000 | 931 | 987 | 740,000 | 4,935 |
| 1990-10-05 | 889 | 950 | 889 | 925 | 1,050,000 | 4,625 |
| 1990-10-04 | 855 | 895 | 855 | 890 | 498,000 | 4,450 |
| 1990-10-03 | 828 | 880 | 828 | 878 | 989,000 | 4,390 |
| 1990-10-02 | 838 | 838 | 838 | 838 | 332,000 | 4,190 |
| 1990-10-01 | 780 | 795 | 728 | 738 | 713,000 | 3,690 |
| 1990-09-28 | 775 | 775 | 775 | 775 | 700,000 | 3,875 |
| 1990-09-27 | 900 | 900 | 875 | 875 | 520,000 | 4,375 |
| 1990-09-26 | 950 | 960 | 895 | 905 | 577,000 | 4,525 |
| 1990-09-25 | 935 | 945 | 935 | 941 | 217,000 | 4,705 |
| 1990-09-21 | 975 | 995 | 960 | 965 | 667,000 | 4,825 |
| 1990-09-20 | 1,000 | 1,010 | 980 | 990 | 1,314,000 | 4,950 |
| 1990-09-19 | 1,020 | 1,030 | 990 | 990 | 1,608,000 | 4,950 |
| 1990-09-18 | 1,050 | 1,050 | 999 | 1,010 | 941,000 | 5,050 |
| 1990-09-17 | 1,090 | 1,100 | 1,070 | 1,070 | 544,000 | 5,350 |
| 1990-09-14 | 1,110 | 1,130 | 1,100 | 1,110 | 1,113,000 | 5,550 |
| 1990-09-13 | 1,120 | 1,120 | 1,090 | 1,100 | 1,064,000 | 5,500 |
| 1990-09-12 | 1,040 | 1,100 | 1,040 | 1,080 | 1,308,000 | 5,400 |
| 1990-09-11 | 1,020 | 1,050 | 1,020 | 1,030 | 417,000 | 5,150 |
| 1990-09-10 | 1,020 | 1,040 | 1,010 | 1,040 | 365,000 | 5,200 |
| 1990-09-07 | 995 | 1,000 | 970 | 1,000 | 718,000 | 5,000 |
| 1990-09-06 | 1,000 | 1,040 | 995 | 1,000 | 534,000 | 5,000 |
| 1990-09-05 | 1,040 | 1,040 | 981 | 995 | 631,000 | 4,975 |
| 1990-09-04 | 1,060 | 1,060 | 1,010 | 1,040 | 425,000 | 5,200 |
| 1990-09-03 | 1,080 | 1,090 | 1,060 | 1,060 | 402,000 | 5,300 |
| 1990-08-31 | 1,070 | 1,080 | 1,050 | 1,060 | 533,000 | 5,300 |
| 1990-08-30 | 1,050 | 1,090 | 1,050 | 1,090 | 450,000 | 5,450 |
| 1990-08-29 | 1,030 | 1,050 | 1,010 | 1,040 | 651,000 | 5,200 |
| 1990-08-28 | 1,040 | 1,050 | 1,010 | 1,050 | 968,000 | 5,250 |
| 1990-08-27 | 940 | 970 | 940 | 969 | 175,000 | 4,845 |
| 1990-08-24 | 880 | 940 | 880 | 920 | 1,283,000 | 4,600 |
| 1990-08-23 | 975 | 990 | 910 | 910 | 754,000 | 4,550 |
| 1990-08-22 | 1,020 | 1,020 | 991 | 995 | 524,000 | 4,975 |
| 1990-08-21 | 1,060 | 1,070 | 1,050 | 1,050 | 456,000 | 5,250 |
| 1990-08-20 | 1,070 | 1,070 | 1,030 | 1,050 | 707,000 | 5,250 |
| 1990-08-17 | 1,100 | 1,110 | 1,070 | 1,080 | 439,000 | 5,400 |
| 1990-08-16 | 1,170 | 1,180 | 1,120 | 1,130 | 417,000 | 5,650 |
| 1990-08-15 | 1,150 | 1,180 | 1,140 | 1,170 | 770,000 | 5,850 |
| 1990-08-14 | 1,160 | 1,160 | 1,120 | 1,130 | 525,000 | 5,650 |
| 1990-08-13 | 1,180 | 1,180 | 1,100 | 1,120 | 461,000 | 5,600 |
| 1990-08-10 | 1,160 | 1,190 | 1,160 | 1,190 | 325,000 | 5,950 |
| 1990-08-09 | 1,200 | 1,210 | 1,170 | 1,180 | 341,000 | 5,900 |
| 1990-08-08 | 1,170 | 1,200 | 1,160 | 1,190 | 826,000 | 5,950 |
| 1990-08-07 | 1,120 | 1,160 | 1,100 | 1,150 | 990,000 | 5,750 |
| 1990-08-06 | 1,240 | 1,250 | 1,200 | 1,200 | 301,000 | 6,000 |
| 1990-08-03 | 1,310 | 1,320 | 1,270 | 1,280 | 484,000 | 6,400 |
| 1990-08-02 | 1,390 | 1,390 | 1,330 | 1,330 | 484,000 | 6,650 |
| 1990-08-01 | 1,410 | 1,410 | 1,360 | 1,390 | 852,000 | 6,950 |
| 1990-07-31 | 1,390 | 1,410 | 1,370 | 1,410 | 648,000 | 7,050 |
| 1990-07-30 | 1,390 | 1,390 | 1,360 | 1,370 | 206,000 | 6,850 |
| 1990-07-27 | 1,400 | 1,410 | 1,360 | 1,380 | 1,055,000 | 6,900 |
| 1990-07-26 | 1,400 | 1,400 | 1,360 | 1,400 | 751,000 | 7,000 |
| 1990-07-25 | 1,410 | 1,410 | 1,380 | 1,380 | 857,000 | 6,900 |
| 1990-07-24 | 1,380 | 1,420 | 1,360 | 1,370 | 1,403,000 | 6,850 |
| 1990-07-23 | 1,440 | 1,440 | 1,380 | 1,400 | 694,000 | 7,000 |
| 1990-07-20 | 1,440 | 1,460 | 1,430 | 1,440 | 608,000 | 7,200 |
| 1990-07-19 | 1,470 | 1,490 | 1,450 | 1,460 | 2,948,000 | 7,300 |
| 1990-07-18 | 1,450 | 1,490 | 1,430 | 1,480 | 7,386,000 | 7,400 |
| 1990-07-17 | 1,400 | 1,410 | 1,390 | 1,410 | 1,438,000 | 7,050 |
| 1990-07-16 | 1,400 | 1,420 | 1,380 | 1,380 | 833,000 | 6,900 |
| 1990-07-13 | 1,370 | 1,390 | 1,360 | 1,390 | 772,000 | 6,950 |
| 1990-07-12 | 1,380 | 1,380 | 1,350 | 1,350 | 830,000 | 6,750 |
| 1990-07-11 | 1,370 | 1,390 | 1,350 | 1,380 | 451,000 | 6,900 |
| 1990-07-10 | 1,350 | 1,370 | 1,340 | 1,350 | 485,000 | 6,750 |
| 1990-07-09 | 1,390 | 1,390 | 1,350 | 1,350 | 456,000 | 6,750 |
| 1990-07-06 | 1,390 | 1,400 | 1,360 | 1,370 | 943,000 | 6,850 |
| 1990-07-05 | 1,430 | 1,430 | 1,400 | 1,400 | 1,234,000 | 7,000 |
| 1990-07-04 | 1,400 | 1,430 | 1,390 | 1,420 | 1,703,000 | 7,100 |
| 1990-07-03 | 1,430 | 1,430 | 1,370 | 1,400 | 859,000 | 7,000 |
| 1990-07-02 | 1,390 | 1,420 | 1,370 | 1,420 | 574,000 | 7,100 |
| 1990-06-29 | 1,410 | 1,410 | 1,360 | 1,370 | 424,000 | 6,850 |
| 1990-06-28 | 1,400 | 1,410 | 1,380 | 1,390 | 547,000 | 6,950 |
| 1990-06-27 | 1,370 | 1,400 | 1,350 | 1,390 | 1,105,000 | 6,950 |
| 1990-06-26 | 1,330 | 1,350 | 1,330 | 1,350 | 584,000 | 6,750 |
| 1990-06-25 | 1,360 | 1,360 | 1,320 | 1,330 | 405,000 | 6,650 |
| 1990-06-22 | 1,360 | 1,360 | 1,350 | 1,360 | 432,000 | 6,800 |
| 1990-06-21 | 1,370 | 1,380 | 1,350 | 1,360 | 552,000 | 6,800 |
| 1990-06-20 | 1,390 | 1,390 | 1,350 | 1,350 | 310,000 | 6,750 |
| 1990-06-19 | 1,350 | 1,400 | 1,350 | 1,390 | 553,000 | 6,950 |
| 1990-06-18 | 1,370 | 1,370 | 1,350 | 1,350 | 274,000 | 6,750 |
| 1990-06-15 | 1,390 | 1,400 | 1,370 | 1,370 | 312,000 | 6,850 |
| 1990-06-14 | 1,390 | 1,400 | 1,370 | 1,390 | 506,000 | 6,950 |
| 1990-06-13 | 1,370 | 1,390 | 1,360 | 1,370 | 211,000 | 6,850 |
| 1990-06-12 | 1,360 | 1,420 | 1,340 | 1,370 | 460,000 | 6,850 |
| 1990-06-11 | 1,410 | 1,430 | 1,370 | 1,380 | 1,011,000 | 6,900 |
| 1990-06-08 | 1,440 | 1,440 | 1,410 | 1,410 | 822,000 | 7,050 |
| 1990-06-07 | 1,420 | 1,440 | 1,410 | 1,430 | 1,095,000 | 7,150 |
| 1990-06-06 | 1,420 | 1,440 | 1,410 | 1,420 | 364,000 | 7,100 |
| 1990-06-05 | 1,450 | 1,470 | 1,420 | 1,430 | 886,000 | 7,150 |
| 1990-06-04 | 1,440 | 1,470 | 1,430 | 1,460 | 2,498,000 | 7,300 |
| 1990-06-01 | 1,430 | 1,430 | 1,410 | 1,410 | 497,000 | 7,050 |
| 1990-05-31 | 1,420 | 1,440 | 1,420 | 1,430 | 787,000 | 7,150 |
| 1990-05-30 | 1,430 | 1,460 | 1,400 | 1,440 | 1,533,000 | 7,200 |
| 1990-05-29 | 1,460 | 1,460 | 1,410 | 1,430 | 1,233,000 | 7,150 |
| 1990-05-28 | 1,450 | 1,470 | 1,450 | 1,450 | 1,878,000 | 7,250 |
| 1990-05-25 | 1,400 | 1,450 | 1,390 | 1,430 | 5,010,000 | 7,150 |
| 1990-05-24 | 1,390 | 1,410 | 1,380 | 1,390 | 991,000 | 6,950 |
| 1990-05-23 | 1,390 | 1,400 | 1,370 | 1,370 | 2,034,000 | 6,850 |
| 1990-05-22 | 1,360 | 1,380 | 1,360 | 1,380 | 473,000 | 6,900 |
| 1990-05-21 | 1,350 | 1,370 | 1,350 | 1,360 | 276,000 | 6,800 |
| 1990-05-18 | 1,360 | 1,370 | 1,350 | 1,370 | 563,000 | 6,850 |
| 1990-05-17 | 1,380 | 1,390 | 1,350 | 1,350 | 1,135,000 | 6,750 |
| 1990-05-16 | 1,390 | 1,430 | 1,390 | 1,400 | 2,840,000 | 7,000 |
| 1990-05-15 | 1,360 | 1,390 | 1,350 | 1,370 | 2,769,000 | 6,850 |
| 1990-05-14 | 1,350 | 1,360 | 1,340 | 1,340 | 1,952,000 | 6,700 |
| 1990-05-11 | 1,340 | 1,340 | 1,300 | 1,330 | 1,271,000 | 6,650 |
| 1990-05-10 | 1,300 | 1,350 | 1,290 | 1,340 | 3,378,000 | 6,700 |
| 1990-05-09 | 1,310 | 1,320 | 1,280 | 1,300 | 1,180,000 | 6,500 |
| 1990-05-08 | 1,270 | 1,310 | 1,250 | 1,310 | 908,000 | 6,550 |
| 1990-05-07 | 1,240 | 1,290 | 1,240 | 1,270 | 632,000 | 6,350 |
| 1990-05-02 | 1,190 | 1,230 | 1,190 | 1,230 | 416,000 | 6,150 |
| 1990-05-01 | 1,200 | 1,200 | 1,190 | 1,190 | 356,000 | 5,950 |
| 1990-04-27 | 1,220 | 1,220 | 1,200 | 1,200 | 696,000 | 6,000 |
| 1990-04-26 | 1,220 | 1,240 | 1,220 | 1,230 | 256,000 | 6,150 |
| 1990-04-25 | 1,210 | 1,260 | 1,210 | 1,240 | 769,000 | 6,200 |
| 1990-04-24 | 1,210 | 1,250 | 1,210 | 1,250 | 366,000 | 6,250 |
| 1990-04-23 | 1,260 | 1,270 | 1,250 | 1,250 | 211,000 | 6,250 |
| 1990-04-20 | 1,280 | 1,300 | 1,260 | 1,280 | 472,000 | 6,400 |
| 1990-04-19 | 1,270 | 1,290 | 1,260 | 1,260 | 681,000 | 6,300 |
| 1990-04-18 | 1,180 | 1,250 | 1,180 | 1,230 | 618,000 | 6,150 |
| 1990-04-17 | 1,180 | 1,210 | 1,180 | 1,200 | 443,000 | 6,000 |
| 1990-04-16 | 1,170 | 1,210 | 1,170 | 1,210 | 221,000 | 6,050 |
| 1990-04-13 | 1,200 | 1,230 | 1,200 | 1,230 | 327,000 | 6,150 |
| 1990-04-12 | 1,260 | 1,260 | 1,200 | 1,230 | 745,000 | 6,150 |
| 1990-04-11 | 1,260 | 1,290 | 1,250 | 1,260 | 857,000 | 6,300 |
| 1990-04-10 | 1,300 | 1,300 | 1,270 | 1,270 | 353,000 | 6,350 |
| 1990-04-09 | 1,320 | 1,360 | 1,320 | 1,320 | 768,000 | 6,600 |
| 1990-04-06 | 1,300 | 1,330 | 1,290 | 1,320 | 615,000 | 6,600 |
| 1990-04-05 | 1,220 | 1,260 | 1,120 | 1,240 | 1,047,000 | 6,200 |
| 1990-04-04 | 1,280 | 1,370 | 1,280 | 1,280 | 1,307,000 | 6,400 |
| 1990-04-03 | 1,310 | 1,340 | 1,180 | 1,270 | 1,145,000 | 6,350 |
| 1990-04-02 | 1,290 | 1,320 | 1,290 | 1,300 | 1,000,000 | 6,500 |
| 1990-03-30 | 1,430 | 1,470 | 1,350 | 1,390 | 1,130,000 | 6,950 |
| 1990-03-29 | 1,420 | 1,450 | 1,400 | 1,440 | 828,000 | 7,200 |
| 1990-03-28 | 1,410 | 1,440 | 1,380 | 1,420 | 462,000 | 7,100 |
| 1990-03-27 | 1,430 | 1,470 | 1,380 | 1,450 | 1,137,000 | 7,250 |
| 1990-03-26 | 1,370 | 1,400 | 1,370 | 1,400 | 1,406,000 | 7,000 |
| 1990-03-23 | 1,350 | 1,380 | 1,300 | 1,350 | 633,000 | 6,750 |
| 1990-03-22 | 1,340 | 1,400 | 1,270 | 1,350 | 688,000 | 6,750 |
| 1990-03-20 | 1,400 | 1,430 | 1,380 | 1,400 | 842,000 | 7,000 |
| 1990-03-19 | 1,490 | 1,490 | 1,380 | 1,410 | 557,000 | 7,050 |
| 1990-03-16 | 1,480 | 1,480 | 1,450 | 1,470 | 720,000 | 7,350 |
| 1990-03-15 | 1,400 | 1,450 | 1,400 | 1,440 | 723,000 | 7,200 |
| 1990-03-14 | 1,400 | 1,440 | 1,380 | 1,380 | 480,000 | 6,900 |
| 1990-03-13 | 1,420 | 1,420 | 1,380 | 1,400 | 574,000 | 7,000 |
| 1990-03-12 | 1,450 | 1,460 | 1,420 | 1,420 | 626,000 | 7,100 |
| 1990-03-09 | 1,460 | 1,480 | 1,440 | 1,470 | 1,349,000 | 7,350 |
| 1990-03-08 | 1,470 | 1,520 | 1,470 | 1,480 | 1,628,000 | 7,400 |
| 1990-03-07 | 1,490 | 1,500 | 1,470 | 1,500 | 496,000 | 7,500 |
| 1990-03-06 | 1,530 | 1,540 | 1,490 | 1,520 | 3,063,000 | 7,600 |
| 1990-03-05 | 1,470 | 1,530 | 1,470 | 1,520 | 3,369,000 | 7,600 |
| 1990-03-02 | 1,440 | 1,480 | 1,420 | 1,460 | 1,444,000 | 7,300 |
| 1990-03-01 | 1,420 | 1,450 | 1,400 | 1,420 | 831,000 | 7,100 |
| 1990-02-28 | 1,390 | 1,430 | 1,390 | 1,420 | 1,118,000 | 7,100 |
| 1990-02-27 | 1,390 | 1,390 | 1,330 | 1,350 | 1,101,000 | 6,750 |
| 1990-02-26 | 1,400 | 1,400 | 1,300 | 1,330 | 497,000 | 6,650 |
| 1990-02-23 | 1,410 | 1,420 | 1,380 | 1,390 | 694,000 | 6,950 |
| 1990-02-22 | 1,410 | 1,460 | 1,370 | 1,450 | 1,036,000 | 7,250 |
| 1990-02-21 | 1,420 | 1,430 | 1,400 | 1,400 | 406,000 | 7,000 |
| 1990-02-20 | 1,450 | 1,460 | 1,430 | 1,460 | 471,000 | 7,300 |
| 1990-02-19 | 1,500 | 1,500 | 1,460 | 1,460 | 743,000 | 7,300 |
| 1990-02-16 | 1,460 | 1,480 | 1,450 | 1,480 | 1,910,000 | 7,400 |
| 1990-02-15 | 1,440 | 1,470 | 1,440 | 1,450 | 978,000 | 7,250 |
| 1990-02-14 | 1,430 | 1,440 | 1,420 | 1,430 | 260,000 | 7,150 |
| 1990-02-13 | 1,440 | 1,440 | 1,400 | 1,430 | 320,000 | 7,150 |
| 1990-02-09 | 1,420 | 1,420 | 1,390 | 1,420 | 443,000 | 7,100 |
| 1990-02-08 | 1,390 | 1,410 | 1,390 | 1,400 | 212,000 | 7,000 |
| 1990-02-07 | 1,390 | 1,410 | 1,390 | 1,410 | 371,000 | 7,050 |
| 1990-02-06 | 1,420 | 1,440 | 1,410 | 1,410 | 609,000 | 7,050 |
| 1990-02-05 | 1,440 | 1,450 | 1,420 | 1,440 | 461,000 | 7,200 |
| 1990-02-02 | 1,430 | 1,440 | 1,410 | 1,430 | 973,000 | 7,150 |
| 1990-02-01 | 1,380 | 1,430 | 1,380 | 1,410 | 1,225,000 | 7,050 |
| 1990-01-31 | 1,390 | 1,390 | 1,360 | 1,370 | 809,000 | 6,850 |
| 1990-01-30 | 1,390 | 1,400 | 1,370 | 1,380 | 215,000 | 6,900 |
| 1990-01-29 | 1,350 | 1,390 | 1,330 | 1,380 | 450,000 | 6,900 |
| 1990-01-26 | 1,360 | 1,360 | 1,340 | 1,350 | 289,000 | 6,750 |
| 1990-01-25 | 1,390 | 1,390 | 1,360 | 1,360 | 281,000 | 6,800 |
| 1990-01-24 | 1,380 | 1,380 | 1,350 | 1,370 | 421,000 | 6,850 |
| 1990-01-23 | 1,380 | 1,390 | 1,370 | 1,380 | 186,000 | 6,900 |
| 1990-01-22 | 1,360 | 1,400 | 1,360 | 1,400 | 243,000 | 7,000 |
| 1990-01-19 | 1,330 | 1,370 | 1,320 | 1,360 | 542,000 | 6,800 |
| 1990-01-18 | 1,350 | 1,350 | 1,320 | 1,340 | 457,000 | 6,700 |
| 1990-01-17 | 1,380 | 1,390 | 1,340 | 1,340 | 547,000 | 6,700 |
| 1990-01-16 | 1,370 | 1,380 | 1,360 | 1,360 | 185,000 | 6,800 |
| 1990-01-12 | 1,430 | 1,430 | 1,390 | 1,390 | 208,000 | 6,950 |
| 1990-01-11 | 1,400 | 1,420 | 1,390 | 1,410 | 509,000 | 7,050 |
| 1990-01-10 | 1,420 | 1,420 | 1,410 | 1,420 | 392,000 | 7,100 |
| 1990-01-09 | 1,410 | 1,420 | 1,400 | 1,400 | 1,151,000 | 7,000 |
| 1990-01-08 | 1,440 | 1,440 | 1,410 | 1,410 | 264,000 | 7,050 |
| 1990-01-05 | 1,450 | 1,450 | 1,420 | 1,430 | 414,000 | 7,150 |
| 1990-01-04 | 1,450 | 1,470 | 1,440 | 1,440 | 178,000 | 7,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
